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 38.73 38.73 38.73 38.73 7.3K
09:31 38.75 38.97 38.75 38.75 1.2K
09:32 38.51 38.87 38.50 38.50 1.8K
09:33 38.39 38.40 38.39 38.40 2.5K
09:34 38.40 38.40 38.05 38.27 3.6K
09:35 38.06 38.06 38.06 38.06 0.5K
09:36 38.08 38.36 38.08 38.08 1.2K
09:37 38.08 38.31 38.08 38.31 1.1K
09:38 38.52 38.52 38.52 38.52 0.5K
09:39 38.31 38.64 38.31 38.44 1.3K
09:40 38.74 38.74 38.74 38.74 0.9K
09:41 38.77 38.78 38.77 38.78 1.5K
09:43 38.75 38.75 38.26 38.26 1.9K
09:45 38.33 38.33 38.25 38.25 1.1K
09:46 38.35 38.60 38.34 38.60 7.5K
09:47 38.55 38.55 38.55 38.55 3.5K
09:48 38.40 38.40 38.40 38.40 1.6K
09:49 38.65 38.65 38.50 38.50 0.6K
09:50 38.50 38.60 38.50 38.60 0.6K
09:51 38.43 38.43 38.43 38.43 0.3K
09:52 38.34 38.34 38.34 38.34 2.1K
09:53 38.34 38.34 38.06 38.06 6.4K
09:54 38.06 38.23 38.06 38.09 2.4K
09:55 38.46 38.46 38.16 38.16 0.4K
09:56 38.16 38.27 38.06 38.06 8.3K
09:57 38.28 38.28 38.28 38.28 2.3K
09:58 38.28 38.29 38.28 38.29 1.1K
09:59 38.28 38.28 38.20 38.20 0.9K
10:00 38.10 38.10 38.10 38.10 2.3K
10:01 38.44 38.44 38.44 38.44 1.3K
10:03 38.43 38.44 38.43 38.44 5.3K
10:04 38.44 38.44 38.40 38.40 1.0K
10:05 38.59 38.59 38.59 38.59 0.2K
10:06 38.57 38.65 38.57 38.65 1.6K
10:07 38.80 38.80 38.69 38.69 6.1K
10:08 38.91 38.91 38.64 38.64 2.6K
10:09 38.65 38.65 38.65 38.65 0.5K
10:10 38.68 38.68 38.68 38.68 0.1K
10:11 38.64 38.78 38.64 38.64 2.7K
10:12 38.64 38.64 38.64 38.64 0.3K
10:13 38.64 38.64 38.64 38.64 0.8K
10:14 38.64 38.64 38.64 38.64 0.4K
10:15 38.61 38.61 38.49 38.49 0.7K
10:16 38.59 38.65 38.59 38.65 1.2K
10:17 38.34 38.34 38.34 38.34 0.3K
10:18 38.64 38.64 38.64 38.64 0.6K
10:19 38.59 38.78 38.59 38.78 0.3K
10:20 38.77 38.77 38.77 38.77 0.5K
10:21 38.88 38.88 38.84 38.87 0.9K
10:22 38.81 38.98 38.81 38.98 2.2K
10:23 38.97 38.97 38.97 38.97 1.4K
10:24 38.82 38.92 38.64 38.92 4.9K
10:25 38.74 38.90 38.74 38.90 0.5K
10:26 38.82 38.96 38.82 38.95 2.3K
10:28 38.75 38.75 38.74 38.74 2.0K
10:29 38.75 38.75 38.75 38.75 2.2K
10:30 38.94 38.94 38.85 38.85 0.4K
10:31 38.85 38.85 38.80 38.85 1.9K
10:32 38.71 38.85 38.71 38.85 0.6K
10:33 38.71 38.71 38.71 38.71 0.2K
10:34 38.74 38.86 38.74 38.86 0.5K
10:35 38.89 38.89 38.78 38.78 1.9K
10:36 39.01 39.01 39.01 39.01 2.8K
10:37 39.04 39.04 39.04 39.04 0.7K
10:38 39.02 39.02 38.79 38.79 0.3K
10:39 39.12 39.12 39.12 39.12 0.5K
10:40 39.10 39.10 39.10 39.10 0.3K
10:41 39.06 39.08 39.00 39.00 1.8K
10:42 39.00 39.00 39.00 39.00 0.3K
10:43 39.16 39.20 39.01 39.01 2.0K
10:45 39.20 39.20 39.11 39.11 1.6K
10:46 39.20 39.20 39.20 39.20 1.6K
10:47 39.34 39.34 39.34 39.34 0.1K
10:48 39.36 39.36 39.34 39.34 0.3K
10:49 39.33 39.33 39.33 39.33 0.5K
10:52 39.32 39.32 39.12 39.32 3.7K
10:54 39.48 39.48 39.48 39.48 0.2K
10:55 39.36 39.46 39.35 39.46 1.4K
10:56 39.21 39.21 39.16 39.19 4.3K
10:57 39.05 39.17 39.05 39.17 0.3K
10:58 39.16 39.16 39.00 39.12 1.7K
10:59 39.14 39.14 39.14 39.14 0.4K
11:00 38.98 39.09 38.98 39.09 0.7K
11:01 38.91 38.91 38.91 38.91 1.2K
11:03 39.04 39.04 39.01 39.01 0.6K
11:04 38.92 38.92 38.92 38.92 0.2K
11:06 39.10 39.10 39.10 39.10 1.0K
11:07 39.12 39.12 39.12 39.12 0.3K
11:08 39.11 39.11 39.11 39.11 0.5K
11:09 39.11 39.11 39.11 39.11 1.3K
11:12 39.29 39.34 39.29 39.33 1.6K
11:13 39.24 39.24 39.24 39.24 0.6K
11:14 39.21 39.21 39.21 39.21 1.8K
11:15 39.31 39.31 39.31 39.31 0.5K
11:16 39.33 39.33 39.28 39.28 1.2K
11:18 39.31 39.31 39.31 39.31 0.1K
11:19 39.26 39.39 39.26 39.26 1.4K
11:21 39.45 39.45 39.41 39.41 1.9K
11:22 39.36 39.45 39.36 39.38 1.1K
11:23 39.38 39.38 39.29 39.29 1.2K
11:24 39.37 39.37 39.37 39.37 1.0K
11:28 39.34 39.34 39.34 39.34 0.4K
11:29 39.44 39.44 39.44 39.44 0.5K
11:30 39.48 39.48 39.48 39.48 2.0K
11:32 39.58 39.58 39.58 39.58 1.2K
11:38 39.56 39.65 39.56 39.65 0.8K
11:39 39.67 39.67 39.67 39.67 0.8K
11:41 39.69 39.86 39.69 39.79 3.9K
11:43 39.79 39.87 39.79 39.87 1.3K
11:44 39.89 39.94 39.89 39.94 0.6K
11:45 39.96 39.96 39.89 39.89 1.8K
11:47 39.80 39.81 39.80 39.81 0.4K
11:48 39.81 39.82 39.80 39.80 1.8K
11:49 39.89 39.89 39.89 39.89 0.3K
11:50 39.82 39.96 39.82 39.96 0.7K
11:51 39.99 40.08 39.99 40.08 3.0K
11:52 39.99 39.99 39.95 39.99 0.8K
11:53 40.10 40.10 40.10 40.10 2.2K
11:54 40.16 40.16 40.16 40.16 0.8K
11:56 40.11 40.11 40.01 40.01 1.6K
11:57 40.10 40.10 40.05 40.05 0.9K
11:58 40.01 40.01 40.01 40.01 0.6K
11:59 40.01 40.14 40.01 40.14 0.9K
12:00 40.25 40.27 40.15 40.16 4.3K
12:01 40.20 40.20 40.20 40.20 1.8K
12:03 40.15 40.15 40.15 40.15 0.3K
12:05 40.15 40.27 40.15 40.27 2.1K
12:06 40.25 40.25 40.01 40.01 9.5K
12:07 39.96 40.04 39.96 40.04 0.8K
12:09 39.95 39.95 39.95 39.95 0.5K
12:10 39.93 39.93 39.81 39.81 7.2K
12:12 40.05 40.05 40.00 40.00 0.4K
12:13 40.05 40.05 40.05 40.05 0.5K
12:14 40.03 40.04 40.01 40.01 0.7K
12:15 39.99 39.99 39.99 39.99 0.5K
12:17 39.91 39.91 39.91 39.91 0.7K
12:19 39.97 39.98 39.97 39.98 1.3K
12:20 40.07 40.07 40.07 40.07 0.2K
12:21 40.06 40.06 39.98 39.98 0.7K
12:22 39.97 39.97 39.97 39.97 0.4K
12:24 39.87 39.95 39.87 39.95 1.8K
12:25 40.02 40.02 40.02 40.02 0.4K
12:27 39.96 40.00 39.96 40.00 2.6K
12:31 40.00 40.00 39.98 39.98 1.0K
12:32 39.92 39.92 39.92 39.92 0.7K
12:33 39.95 39.95 39.95 39.95 0.2K
12:34 39.93 39.93 39.93 39.93 2.0K
12:35 39.88 39.91 39.88 39.91 2.1K
12:37 39.82 39.82 39.82 39.82 0.6K
12:39 39.81 39.81 39.81 39.81 1.8K
12:41 39.78 39.84 39.78 39.84 0.7K
12:42 39.77 39.83 39.70 39.70 2.7K
12:43 39.75 39.75 39.75 39.75 0.2K
12:44 39.75 39.77 39.75 39.77 1.9K
12:48 39.67 39.67 39.67 39.67 1.0K
12:49 39.65 39.65 39.65 39.65 0.4K
12:50 39.62 39.64 39.60 39.61 1.3K
12:51 39.61 39.73 39.61 39.73 2.0K
12:52 39.73 39.73 39.73 39.73 0.2K
12:53 39.67 39.67 39.67 39.67 0.5K
12:55 39.72 39.72 39.72 39.72 0.1K
12:56 39.72 39.72 39.72 39.72 0.3K
12:57 39.72 39.72 39.72 39.72 0.3K
12:58 39.72 39.77 39.72 39.77 1.9K
13:01 39.72 39.72 39.67 39.68 1.0K
13:02 39.60 39.60 39.60 39.60 0.9K
13:03 39.59 39.59 39.59 39.59 0.4K
13:08 39.66 39.66 39.59 39.59 0.9K
13:12 39.59 39.59 39.50 39.50 0.9K
13:14 39.58 39.58 39.58 39.58 0.2K
13:16 39.65 39.67 39.65 39.67 1.0K
13:20 39.71 39.71 39.71 39.71 0.6K
13:22 39.76 39.76 39.76 39.76 0.1K
13:23 39.77 39.82 39.77 39.82 1.1K
13:24 39.83 39.88 39.82 39.88 3.0K
13:26 39.88 39.88 39.88 39.88 0.6K
13:27 39.90 40.00 39.90 40.00 8.7K
13:29 39.97 40.05 39.97 40.05 1.2K
13:31 40.11 40.11 40.11 40.11 0.3K
13:32 40.20 40.22 40.20 40.22 1.1K
13:35 40.15 40.15 40.15 40.15 0.7K
13:36 40.14 40.19 40.14 40.19 0.4K
13:37 40.22 40.22 40.22 40.22 0.3K
13:38 40.13 40.13 40.13 40.13 0.3K
13:40 40.21 40.22 40.21 40.22 0.7K
13:42 40.22 40.23 40.18 40.23 1.6K
13:43 40.20 40.20 40.20 40.20 0.5K
13:44 40.20 40.27 40.06 40.06 3.4K
13:45 40.02 40.02 39.95 39.95 1.3K
13:46 39.73 39.73 39.65 39.65 2.7K
13:48 39.65 39.65 39.57 39.57 1.0K
13:49 39.58 39.58 39.57 39.57 1.9K
13:50 39.64 39.64 39.58 39.58 0.7K
13:51 39.57 39.57 39.55 39.55 0.6K
13:52 39.58 39.58 39.58 39.58 0.3K
13:53 39.61 39.64 39.61 39.64 1.4K
13:56 39.46 39.46 39.46 39.46 0.6K
13:58 39.56 39.56 39.56 39.56 0.6K
14:01 39.56 39.56 39.54 39.54 1.5K
14:02 39.53 39.53 39.53 39.53 0.4K
14:05 39.60 39.60 39.59 39.59 1.1K
14:09 39.55 39.60 39.55 39.60 0.8K
14:10 39.57 39.57 39.57 39.57 1.1K
14:12 39.44 39.44 39.44 39.44 0.4K
14:13 39.39 39.39 39.39 39.39 0.3K
14:15 39.45 39.45 39.30 39.31 4.6K
14:16 39.30 39.30 39.30 39.30 0.2K
14:17 39.38 39.38 39.38 39.38 1.2K
14:19 39.30 39.30 39.24 39.24 3.2K
14:21 39.10 39.10 39.10 39.10 0.2K
14:22 39.08 39.08 39.08 39.08 0.4K
14:24 39.10 39.10 39.10 39.10 0.2K
14:25 39.04 39.15 39.04 39.15 1.1K
14:26 39.05 39.05 39.05 39.05 0.2K
14:27 38.99 38.99 38.99 38.99 1.3K
14:29 38.86 38.86 38.85 38.85 0.6K
14:30 38.82 38.82 38.82 38.82 0.3K
14:32 38.84 38.84 38.83 38.83 1.1K
14:33 38.87 38.87 38.87 38.87 0.5K
14:34 38.89 38.89 38.89 38.89 0.3K
14:35 38.87 38.87 38.83 38.87 0.6K
14:36 38.82 38.82 38.77 38.77 0.5K
14:37 38.77 38.77 38.77 38.77 0.8K
14:38 38.72 38.72 38.72 38.72 1.1K
14:39 38.68 38.68 38.66 38.66 1.9K
14:42 38.61 38.61 38.61 38.61 1.3K
14:44 38.63 38.65 38.63 38.64 1.8K
14:45 38.62 38.62 38.62 38.62 0.5K
14:46 38.64 38.64 38.64 38.64 0.1K
14:47 38.69 38.69 38.66 38.66 0.8K
14:49 38.65 38.75 38.65 38.75 1.6K
14:50 38.70 38.70 38.70 38.70 0.5K
14:51 38.70 38.70 38.70 38.70 1.5K
14:52 38.70 38.70 38.66 38.70 2.5K
14:55 38.61 38.66 38.61 38.66 0.7K
14:56 38.53 38.59 38.53 38.59 2.4K
14:58 38.58 38.61 38.58 38.61 0.9K
15:00 38.54 38.62 38.54 38.62 2.6K
15:01 38.63 38.63 38.57 38.57 1.2K
15:03 38.60 38.60 38.60 38.60 0.1K
15:04 38.61 38.61 38.61 38.61 1.1K
15:08 38.69 38.69 38.69 38.69 0.5K
15:09 38.68 38.68 38.68 38.68 2.5K
15:11 38.74 38.81 38.73 38.81 1.8K
15:12 38.85 38.85 38.85 38.85 1.2K
15:15 38.84 38.85 38.84 38.85 0.4K
15:16 38.78 38.82 38.78 38.82 0.9K
15:17 38.79 38.79 38.79 38.79 0.3K
15:19 38.84 38.85 38.84 38.85 0.6K
15:20 38.85 38.91 38.85 38.91 2.7K
15:22 38.86 38.86 38.86 38.86 1.4K
15:23 38.86 38.86 38.79 38.79 1.2K
15:24 38.73 38.73 38.73 38.73 0.5K
15:25 38.75 38.75 38.74 38.74 1.9K
15:26 38.74 38.74 38.57 38.57 4.7K
15:27 38.53 38.53 38.53 38.53 5.8K
15:28 38.51 38.51 38.51 38.51 5.6K
15:30 38.49 38.58 38.49 38.58 3.3K
15:32 38.55 38.71 38.55 38.70 10.4K
15:33 38.70 38.70 38.57 38.57 2.4K
15:34 38.57 38.58 38.57 38.58 1.7K
15:35 38.58 38.58 38.58 38.58 0.3K
15:36 38.58 38.60 38.58 38.59 1.3K
15:38 38.60 38.60 38.54 38.54 0.2K
15:39 38.60 38.60 38.60 38.60 1.8K
15:40 38.63 38.63 38.54 38.54 2.1K
15:41 38.52 38.52 38.51 38.52 3.7K
15:42 38.47 38.61 38.47 38.49 4.3K
15:43 38.54 38.54 38.54 38.54 0.6K
15:44 38.54 38.54 38.54 38.54 0.7K
15:46 38.54 38.54 38.42 38.42 2.2K
15:47 38.36 38.36 38.34 38.34 3.1K
15:48 38.30 38.33 38.30 38.33 8.2K
15:49 38.24 38.26 38.23 38.23 4.9K
15:50 38.30 38.59 38.30 38.51 6.8K
15:51 38.47 38.50 38.44 38.44 2.8K
15:52 38.44 38.69 38.34 38.69 8.8K
15:53 38.61 38.61 38.46 38.46 7.4K
15:54 38.52 38.55 38.40 38.55 4.3K
15:55 38.30 38.52 38.20 38.37 8.8K
15:56 38.37 38.46 38.22 38.33 4.4K
15:57 38.39 38.51 38.32 38.51 4.1K
15:58 38.41 38.56 38.41 38.53 29.5K
15:59 38.52 38.52 38.43 38.50 389.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음