Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
30.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.25 43.30 42.80 42.80 74.7K
09:31 42.92 43.11 42.89 43.11 2.0K
09:32 43.01 43.04 42.36 42.36 8.1K
09:33 42.85 42.95 42.76 42.95 6.2K
09:34 42.83 42.83 42.83 42.83 2.4K
09:35 43.49 43.49 43.49 43.49 0.6K
09:36 43.14 43.55 42.90 43.55 6.8K
09:37 43.50 43.65 43.40 43.65 7.2K
09:38 43.30 43.55 43.10 43.13 5.6K
09:39 43.30 43.30 43.13 43.13 0.9K
09:40 43.31 43.31 43.09 43.09 4.4K
09:41 43.19 43.19 42.85 43.11 4.2K
09:42 42.83 42.99 42.65 42.99 2.9K
09:43 43.07 43.07 43.07 43.07 0.8K
09:44 43.10 43.39 43.10 43.12 4.0K
09:45 43.12 43.30 43.06 43.30 8.3K
09:46 43.10 43.10 43.05 43.10 6.4K
09:47 43.10 43.20 43.10 43.20 0.7K
09:48 43.11 43.21 42.80 42.85 14.1K
09:49 42.83 42.83 42.24 42.24 6.3K
09:50 42.00 42.00 41.90 41.98 6.4K
09:51 41.91 42.01 41.91 42.00 11.9K
09:52 42.06 42.20 42.05 42.06 4.8K
09:53 41.97 42.20 41.97 42.18 3.6K
09:54 42.08 42.15 42.01 42.07 12.9K
09:55 42.10 42.35 42.10 42.26 4.6K
09:56 42.32 42.34 42.20 42.20 2.7K
09:57 42.23 42.36 42.10 42.34 6.8K
09:58 42.59 42.59 42.36 42.36 0.9K
09:59 42.36 42.45 42.26 42.34 1.1K
10:00 42.38 42.38 42.29 42.29 7.2K
10:01 42.19 42.30 42.17 42.23 3.5K
10:02 42.16 42.16 42.16 42.16 1.1K
10:03 42.04 42.04 42.04 42.04 4.2K
10:04 41.53 41.76 41.45 41.45 3.6K
10:05 41.54 41.54 41.46 41.46 1.1K
10:06 41.77 41.77 41.39 41.61 11.3K
10:07 41.63 41.69 41.62 41.62 2.6K
10:08 41.61 41.61 41.61 41.61 1.4K
10:09 41.89 41.89 41.46 41.46 2.4K
10:10 41.38 41.38 41.15 41.35 7.4K
10:11 41.49 41.49 41.32 41.32 3.0K
10:12 41.49 41.51 41.49 41.51 1.0K
10:14 41.36 41.39 41.20 41.37 1.7K
10:15 41.37 41.37 41.37 41.37 0.4K
10:16 41.05 41.05 41.05 41.05 1.1K
10:17 41.18 41.18 41.18 41.18 0.4K
10:18 40.97 41.08 40.97 41.08 4.6K
10:19 40.93 40.93 40.93 40.93 1.4K
10:20 40.79 40.92 40.75 40.75 1.7K
10:21 40.90 40.90 40.67 40.67 4.5K
10:22 40.71 40.76 40.64 40.64 1.5K
10:23 40.93 40.93 40.93 40.93 0.3K
10:24 40.76 40.76 40.35 40.43 5.1K
10:25 40.60 40.65 40.55 40.55 2.7K
10:26 40.53 40.55 40.53 40.55 0.4K
10:27 40.56 40.56 40.56 40.56 0.4K
10:28 40.54 40.55 40.50 40.50 1.5K
10:29 40.40 40.43 40.40 40.40 1.8K
10:30 40.55 40.93 40.42 40.93 4.3K
10:31 41.00 41.01 40.88 40.88 3.2K
10:32 40.76 40.76 40.76 40.76 0.2K
10:33 40.77 40.77 40.77 40.77 0.6K
10:34 40.80 40.80 40.80 40.80 0.3K
10:35 40.88 40.88 40.88 40.88 0.4K
10:36 41.00 41.00 40.92 40.95 5.0K
10:37 41.00 41.11 41.00 41.11 2.6K
10:39 40.99 40.99 40.98 40.98 0.4K
10:40 40.95 40.95 40.76 40.76 5.6K
10:41 40.93 40.93 40.93 40.93 0.4K
10:42 40.91 40.91 40.91 40.91 0.4K
10:43 40.71 41.09 40.71 41.09 0.8K
10:44 40.89 40.89 40.76 40.76 1.2K
10:45 41.30 41.30 41.26 41.26 7.1K
10:46 41.28 41.34 41.28 41.28 0.5K
10:47 41.24 41.24 41.18 41.18 0.9K
10:48 41.22 41.50 41.18 41.50 5.7K
10:49 41.48 41.57 41.43 41.57 2.7K
10:50 41.49 41.49 41.12 41.33 4.3K
10:51 41.36 41.36 41.14 41.14 11.0K
10:53 41.18 41.42 41.18 41.42 2.7K
10:54 41.33 41.33 41.33 41.33 1.3K
10:56 41.20 41.20 41.20 41.20 0.8K
10:59 41.29 41.29 41.29 41.29 0.1K
11:00 41.04 41.16 41.04 41.16 0.9K
11:01 41.32 41.32 41.30 41.30 1.7K
11:02 41.17 41.25 41.17 41.25 1.9K
11:03 41.11 41.11 40.91 40.91 1.3K
11:04 40.88 40.88 40.80 40.80 1.5K
11:05 40.80 40.80 40.69 40.69 4.1K
11:06 40.81 40.81 40.55 40.57 3.2K
11:07 40.72 40.72 40.72 40.72 0.4K
11:09 40.64 40.64 40.53 40.53 2.9K
11:10 40.50 40.70 40.50 40.60 3.6K
11:11 40.68 40.68 40.68 40.68 0.7K
11:12 40.75 40.78 40.57 40.78 5.0K
11:13 40.59 40.59 40.59 40.59 1.5K
11:14 40.49 40.50 40.49 40.50 7.2K
11:15 40.68 40.74 40.68 40.69 3.0K
11:16 40.59 40.59 40.59 40.59 0.4K
11:17 40.63 40.89 40.63 40.89 1.0K
11:18 40.60 40.60 40.60 40.60 0.4K
11:19 40.88 40.88 40.88 40.88 1.8K
11:20 40.34 40.34 40.34 40.34 0.4K
11:21 40.54 40.54 40.54 40.54 0.5K
11:23 40.37 40.46 40.26 40.46 1.2K
11:24 40.46 40.46 40.41 40.41 3.3K
11:25 40.41 40.80 40.37 40.53 1.1K
11:26 40.52 40.52 40.52 40.52 0.8K
11:28 40.33 40.33 40.33 40.33 0.6K
11:29 40.29 40.32 40.29 40.32 8.9K
11:30 40.36 40.61 40.36 40.61 5.3K
11:31 40.79 40.79 40.79 40.79 0.2K
11:32 40.60 40.60 40.60 40.60 0.6K
11:33 40.62 40.62 40.50 40.50 2.6K
11:34 40.63 40.63 40.63 40.63 3.4K
11:36 40.54 40.54 40.37 40.37 2.3K
11:37 40.77 40.77 40.77 40.77 2.9K
11:38 40.81 40.82 40.65 40.65 3.4K
11:39 40.64 40.64 40.64 40.64 0.7K
11:41 40.64 40.73 40.64 40.73 1.6K
11:43 40.50 40.50 40.50 40.50 1.2K
11:44 40.75 40.75 40.75 40.75 3.4K
11:45 40.83 40.83 40.78 40.78 2.3K
11:47 40.66 40.66 40.66 40.66 0.3K
11:48 40.91 40.91 40.80 40.80 0.4K
11:49 40.66 40.81 40.66 40.81 1.5K
11:50 40.83 41.26 40.83 41.26 52.3K
11:51 41.23 41.27 41.14 41.14 2.8K
11:53 41.08 41.09 41.08 41.09 0.4K
11:54 41.09 41.12 41.09 41.12 2.4K
11:55 41.16 41.30 41.13 41.30 4.5K
11:57 41.13 41.13 41.13 41.13 1.6K
12:00 41.20 41.20 41.20 41.20 0.6K
12:02 41.16 41.16 41.16 41.16 1.9K
12:06 41.00 41.00 41.00 41.00 0.3K
12:07 41.16 41.16 41.16 41.16 0.7K
12:09 41.27 41.27 41.18 41.18 3.2K
12:10 40.98 41.19 40.98 41.19 2.3K
12:11 41.11 41.19 41.11 41.19 1.9K
12:12 41.19 41.19 41.19 41.19 3.9K
12:13 41.20 41.20 41.19 41.19 3.9K
12:14 41.23 41.28 41.02 41.02 5.8K
12:15 41.37 41.37 41.37 41.37 0.6K
12:17 41.03 41.03 41.03 41.03 0.7K
12:18 40.99 40.99 40.92 40.92 1.7K
12:19 41.08 41.08 40.92 40.98 10.6K
12:22 40.70 40.70 40.70 40.70 0.3K
12:23 40.63 40.63 40.63 40.63 0.6K
12:24 40.54 40.55 40.54 40.55 1.4K
12:25 40.61 40.76 40.61 40.76 2.5K
12:26 40.71 40.71 40.53 40.53 2.5K
12:29 40.80 40.80 40.72 40.78 4.1K
12:31 40.78 40.90 40.78 40.90 0.8K
12:32 40.78 40.78 40.78 40.78 0.3K
12:33 40.73 40.73 40.73 40.73 0.7K
12:34 40.73 40.73 40.73 40.73 0.4K
12:35 40.66 40.66 40.59 40.59 1.2K
12:36 40.50 40.50 40.50 40.50 0.2K
12:38 40.63 40.63 40.50 40.50 0.6K
12:39 40.63 40.63 40.63 40.63 0.2K
12:40 40.65 40.75 40.65 40.75 1.9K
12:41 40.73 40.73 40.60 40.60 5.0K
12:42 40.56 40.56 40.56 40.56 0.3K
12:44 40.62 40.62 40.40 40.40 6.7K
12:45 40.67 40.67 40.31 40.31 1.2K
12:47 40.65 40.67 40.55 40.66 2.7K
12:48 40.68 40.68 40.68 40.68 0.6K
12:49 40.62 40.62 40.62 40.62 0.6K
12:50 40.53 40.53 40.53 40.53 0.2K
12:51 40.53 40.53 40.53 40.53 0.2K
12:52 40.53 40.53 40.53 40.53 0.3K
12:53 40.34 40.34 40.34 40.34 1.4K
12:54 40.53 40.53 40.53 40.53 0.3K
12:55 40.67 40.81 40.67 40.81 7.5K
12:57 40.53 40.53 40.53 40.53 0.7K
12:59 40.66 40.66 40.66 40.66 1.4K
13:00 40.58 40.58 40.58 40.58 0.7K
13:02 40.60 40.66 40.60 40.66 0.6K
13:03 40.74 40.80 40.71 40.71 7.7K
13:04 40.69 40.69 40.61 40.61 4.0K
13:06 40.56 40.56 40.56 40.56 0.1K
13:07 40.53 40.53 40.53 40.53 0.3K
13:08 40.55 40.55 40.55 40.55 0.4K
13:10 40.62 40.62 40.62 40.62 0.8K
13:11 40.57 40.57 40.57 40.57 0.5K
13:12 40.67 40.67 40.67 40.67 0.5K
13:14 40.85 40.85 40.85 40.85 4.5K
13:18 40.91 40.97 40.86 40.96 6.0K
13:19 40.97 40.97 40.97 40.97 0.8K
13:20 40.97 41.02 40.94 40.99 2.2K
13:23 40.97 40.97 40.97 40.97 0.3K
13:24 40.98 40.98 40.90 40.90 0.5K
13:25 40.97 41.03 40.97 40.97 2.9K
13:26 40.98 40.98 40.98 40.98 0.4K
13:27 41.00 41.00 41.00 41.00 0.3K
13:28 40.93 40.96 40.93 40.96 0.3K
13:29 40.97 40.97 40.97 40.97 0.2K
13:30 40.93 40.93 40.93 40.93 0.7K
13:31 40.85 40.85 40.85 40.85 1.1K
13:32 40.78 40.78 40.78 40.78 2.3K
13:36 40.79 40.83 40.72 40.83 2.4K
13:37 40.61 40.75 40.61 40.75 2.0K
13:39 40.55 40.55 40.55 40.55 0.3K
13:40 40.55 40.60 40.50 40.50 4.0K
13:44 40.50 40.54 40.50 40.54 0.8K
13:45 40.65 40.72 40.65 40.69 9.5K
13:47 40.60 40.64 40.60 40.64 1.6K
13:50 40.56 40.67 40.56 40.67 4.7K
13:52 40.60 40.60 40.60 40.60 0.7K
13:54 40.60 40.60 40.60 40.60 1.2K
13:55 40.59 40.59 40.59 40.59 1.7K
13:57 40.37 40.46 40.37 40.46 2.0K
13:58 40.45 40.45 40.45 40.45 0.5K
14:01 40.44 40.46 40.44 40.46 0.8K
14:02 40.43 40.51 40.43 40.46 4.6K
14:03 40.50 40.63 40.50 40.58 10.6K
14:05 40.57 40.64 40.57 40.64 2.4K
14:06 40.69 40.69 40.64 40.66 5.0K
14:07 40.66 40.66 40.66 40.66 1.4K
14:08 40.57 40.57 40.57 40.57 0.5K
14:09 40.57 40.71 40.57 40.71 2.7K
14:10 40.76 40.81 40.76 40.81 2.7K
14:11 40.82 40.92 40.80 40.80 7.3K
14:12 40.81 40.81 40.81 40.81 0.1K
14:13 40.78 40.78 40.62 40.62 2.7K
14:15 40.62 40.62 40.62 40.62 0.1K
14:16 40.62 40.62 40.62 40.62 0.7K
14:19 40.47 40.47 40.45 40.45 7.0K
14:20 40.46 40.46 40.46 40.46 0.4K
14:21 40.44 40.44 40.44 40.44 0.6K
14:23 40.43 40.43 40.43 40.43 0.9K
14:26 40.34 40.40 40.34 40.40 0.7K
14:27 40.37 40.37 40.24 40.24 0.5K
14:29 40.25 40.25 40.25 40.25 1.3K
14:30 40.46 40.63 40.46 40.62 12.8K
14:31 40.41 40.41 40.41 40.41 2.5K
14:32 40.61 40.61 40.61 40.61 0.3K
14:33 40.38 40.38 40.38 40.38 0.4K
14:34 40.43 40.43 40.43 40.43 0.6K
14:35 40.43 40.43 40.43 40.43 1.2K
14:38 40.44 40.52 40.44 40.52 0.5K
14:39 40.50 40.66 40.50 40.66 2.3K
14:41 40.62 40.62 40.54 40.54 1.0K
14:42 40.54 40.54 40.54 40.54 0.2K
14:43 40.68 40.68 40.54 40.54 1.6K
14:44 40.49 40.51 40.49 40.50 0.8K
14:45 40.51 40.76 40.51 40.75 7.3K
14:47 40.67 40.67 40.67 40.67 0.5K
14:48 40.67 40.67 40.67 40.67 0.6K
14:49 40.61 40.61 40.61 40.61 0.3K
14:50 40.66 40.67 40.66 40.67 0.9K
14:52 40.58 40.58 40.58 40.58 0.6K
14:53 40.58 40.58 40.58 40.58 0.7K
14:57 40.59 40.59 40.46 40.46 1.4K
14:58 40.68 40.68 40.68 40.68 0.9K
14:59 40.59 40.60 40.59 40.60 0.6K
15:00 40.60 40.60 40.40 40.46 8.1K
15:01 40.38 40.70 40.38 40.61 5.1K
15:02 40.61 40.66 40.61 40.65 1.1K
15:03 40.65 40.69 40.63 40.69 8.9K
15:04 40.67 40.67 40.54 40.54 5.1K
15:05 40.52 40.53 40.52 40.53 1.1K
15:06 40.60 40.60 40.47 40.47 1.6K
15:07 40.39 40.39 40.39 40.39 12.0K
15:08 40.35 40.44 40.35 40.39 2.3K
15:10 40.39 40.39 40.35 40.35 1.3K
15:11 40.44 40.48 40.44 40.48 2.6K
15:13 40.46 40.46 40.46 40.46 1.1K
15:14 40.30 40.30 40.30 40.30 0.5K
15:15 40.46 40.46 40.29 40.44 4.7K
15:16 40.37 40.37 40.37 40.37 1.3K
15:17 40.44 40.44 40.36 40.36 0.4K
15:18 40.36 40.39 40.36 40.38 2.1K
15:19 40.35 40.35 40.35 40.35 1.3K
15:20 40.31 40.31 40.31 40.31 0.3K
15:21 40.34 40.34 40.34 40.34 0.2K
15:22 40.38 40.38 40.28 40.37 1.9K
15:23 40.38 40.41 40.36 40.37 4.3K
15:24 40.39 40.39 40.36 40.39 5.2K
15:25 40.33 40.33 40.31 40.31 0.7K
15:26 40.35 40.35 40.34 40.35 0.8K
15:27 40.35 40.35 40.23 40.29 7.8K
15:28 40.30 40.44 40.27 40.40 20.0K
15:29 40.36 40.40 40.31 40.32 3.6K
15:30 40.33 40.33 40.33 40.33 0.6K
15:31 40.10 40.17 40.10 40.17 14.8K
15:32 40.21 40.21 40.21 40.21 1.0K
15:33 40.17 40.17 40.10 40.15 7.4K
15:34 40.15 40.50 40.15 40.40 33.6K
15:35 40.45 40.68 40.45 40.63 10.4K
15:36 40.51 40.57 40.45 40.45 1.1K
15:37 40.57 40.57 40.45 40.54 0.9K
15:38 40.50 40.58 40.50 40.58 1.5K
15:39 40.55 40.63 40.54 40.63 6.2K
15:40 40.61 40.64 40.61 40.64 5.2K
15:42 40.58 40.58 40.55 40.55 1.6K
15:43 40.56 40.59 40.56 40.56 1.0K
15:44 40.63 40.63 40.63 40.63 1.3K
15:45 40.61 40.72 40.61 40.72 1.3K
15:46 40.60 40.60 40.60 40.60 3.4K
15:47 40.52 40.67 40.52 40.67 3.4K
15:48 40.66 40.66 40.52 40.52 2.6K
15:49 40.66 40.81 40.66 40.81 8.7K
15:50 40.80 40.84 40.72 40.76 6.7K
15:51 40.71 40.79 40.71 40.79 0.8K
15:52 40.78 40.81 40.70 40.70 5.6K
15:53 40.67 40.82 40.65 40.82 8.3K
15:54 40.76 40.76 40.69 40.72 4.2K
15:55 40.68 40.82 40.68 40.82 20.1K
15:56 40.82 40.83 40.82 40.83 8.0K
15:57 40.80 41.00 40.79 41.00 28.4K
15:58 40.99 41.08 40.99 41.08 41.5K
15:59 41.10 41.15 41.02 41.04 105.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음