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 38.84 38.84 38.76 38.80 36.6K
09:31 38.80 38.80 38.24 38.24 9.9K
09:32 38.70 38.70 38.05 38.35 3.3K
09:33 38.32 38.48 38.32 38.48 6.0K
09:34 38.30 38.30 38.30 38.30 0.1K
09:35 38.64 38.64 38.00 38.30 11.7K
09:36 38.37 38.37 38.37 38.37 0.4K
09:37 38.40 38.40 38.05 38.05 1.4K
09:38 38.06 38.06 37.95 37.95 5.6K
09:39 37.87 37.87 37.87 37.87 0.3K
09:40 37.85 38.07 37.85 37.89 24.2K
09:42 37.97 38.03 37.93 38.03 3.0K
09:43 38.11 38.11 38.11 38.11 0.6K
09:44 37.89 38.02 37.88 37.88 2.1K
09:45 38.00 38.00 38.00 38.00 0.6K
09:46 37.85 38.01 37.85 38.01 0.5K
09:47 38.16 38.16 38.16 38.16 0.8K
09:49 38.14 38.14 38.14 38.14 1.0K
09:50 38.10 38.33 38.03 38.33 1.6K
09:51 38.44 38.44 38.14 38.14 2.3K
09:52 38.14 38.14 38.14 38.14 0.9K
09:53 38.62 38.62 38.62 38.62 0.2K
09:55 38.21 38.67 38.21 38.67 1.0K
09:56 38.56 38.56 38.54 38.54 0.5K
09:57 38.56 38.62 38.37 38.37 1.9K
09:59 38.58 38.91 38.58 38.91 1.4K
10:00 38.84 39.02 38.84 39.02 2.4K
10:01 38.70 38.70 38.70 38.70 2.7K
10:02 38.62 38.62 38.62 38.62 3.8K
10:03 38.62 38.82 38.62 38.62 1.0K
10:04 38.89 38.90 38.51 38.51 5.0K
10:05 38.72 38.72 38.70 38.70 0.4K
10:06 38.71 38.76 38.71 38.76 1.1K
10:07 38.81 38.81 38.81 38.81 0.1K
10:08 38.86 38.86 38.86 38.86 0.1K
10:09 38.70 38.70 38.70 38.70 1.5K
10:10 38.69 38.69 38.45 38.45 2.6K
10:11 38.58 38.58 38.50 38.50 2.0K
10:12 38.60 38.60 38.60 38.60 1.6K
10:14 38.55 38.55 38.55 38.55 0.5K
10:15 38.43 38.52 38.43 38.52 1.6K
10:16 38.38 38.38 38.23 38.23 9.3K
10:18 38.40 38.40 38.28 38.35 2.6K
10:19 38.20 38.20 38.20 38.20 0.3K
10:20 38.26 38.33 38.26 38.33 0.3K
10:21 38.26 38.26 38.14 38.14 1.7K
10:22 38.03 38.03 38.03 38.03 0.1K
10:23 38.16 38.23 38.02 38.02 3.7K
10:24 38.10 38.35 38.10 38.35 1.3K
10:25 38.20 38.20 38.20 38.20 0.2K
10:26 38.30 38.30 38.30 38.30 0.2K
10:27 38.20 38.20 38.20 38.20 1.2K
10:28 38.24 38.27 38.24 38.27 0.2K
10:29 38.05 38.29 38.05 38.29 0.4K
10:30 38.20 38.20 38.20 38.20 0.4K
10:31 38.09 38.09 38.09 38.09 0.9K
10:32 38.12 38.12 38.11 38.11 0.8K
10:33 38.11 38.16 38.06 38.10 1.2K
10:35 38.13 38.13 38.11 38.11 1.9K
10:36 38.15 38.15 38.00 38.00 1.2K
10:37 37.99 38.05 37.99 38.05 0.7K
10:38 38.05 38.05 38.05 38.05 0.3K
10:41 38.06 38.07 37.95 38.05 4.9K
10:42 38.00 38.02 38.00 38.00 3.5K
10:43 37.97 37.97 37.87 37.87 3.7K
10:44 37.91 37.91 37.91 37.91 0.3K
10:45 37.80 37.80 37.63 37.75 7.3K
10:46 37.74 38.11 37.74 38.11 10.2K
10:47 38.05 38.05 37.93 37.93 1.0K
10:48 38.05 38.05 38.05 38.05 3.2K
10:49 38.18 38.18 38.18 38.18 0.7K
10:50 38.30 38.34 38.20 38.34 1.0K
10:52 38.48 38.48 38.30 38.30 0.7K
10:54 38.38 38.44 38.38 38.44 0.7K
10:56 38.48 38.48 38.48 38.48 0.3K
10:58 38.48 38.48 38.48 38.48 0.2K
10:59 38.38 38.38 38.36 38.36 1.7K
11:00 38.35 38.35 38.35 38.35 0.6K
11:01 38.35 38.35 38.35 38.35 0.6K
11:02 38.35 38.35 38.35 38.35 0.2K
11:03 38.51 38.51 38.51 38.51 0.7K
11:04 38.59 38.59 38.54 38.54 5.7K
11:06 38.74 38.74 38.65 38.65 0.7K
11:07 38.60 38.60 38.42 38.42 6.7K
11:09 38.22 38.22 38.22 38.22 7.9K
11:11 38.30 38.30 38.30 38.30 0.6K
11:14 38.37 38.37 38.37 38.37 2.3K
11:15 38.35 38.35 38.35 38.35 2.2K
11:16 38.34 38.34 38.34 38.34 0.7K
11:17 38.29 38.29 38.29 38.29 0.2K
11:18 38.24 38.36 38.24 38.36 0.8K
11:19 38.36 38.36 38.36 38.36 1.5K
11:20 38.29 38.29 38.29 38.29 3.0K
11:21 38.33 38.33 38.33 38.33 1.4K
11:22 38.24 38.24 38.21 38.21 1.2K
11:25 38.27 38.27 38.27 38.27 0.1K
11:26 38.36 38.36 38.35 38.35 2.2K
11:27 38.23 38.30 38.23 38.30 1.8K
11:28 38.26 38.26 38.26 38.26 0.3K
11:29 38.18 38.46 38.18 38.45 3.1K
11:30 38.34 38.45 38.34 38.45 0.4K
11:31 38.51 38.93 38.51 38.93 7.5K
11:32 38.95 38.95 38.94 38.94 1.0K
11:33 38.72 38.76 38.72 38.76 9.4K
11:34 38.93 38.93 38.93 38.93 0.1K
11:35 38.90 38.90 38.80 38.80 0.7K
11:36 38.90 38.90 38.90 38.90 0.2K
11:37 38.90 38.90 38.90 38.90 0.4K
11:40 38.89 38.90 38.89 38.90 2.4K
11:42 38.75 38.75 38.75 38.75 1.3K
11:43 38.61 38.61 38.61 38.61 0.5K
11:45 38.59 38.59 38.55 38.55 3.7K
11:46 38.46 38.51 38.45 38.45 1.5K
11:47 38.43 38.43 38.43 38.43 0.3K
11:48 38.45 38.46 38.45 38.46 2.2K
11:51 38.44 38.44 38.43 38.43 0.3K
11:52 38.37 38.38 38.21 38.38 4.9K
11:53 38.37 38.37 38.37 38.37 5.0K
11:56 38.40 38.43 38.40 38.43 0.6K
11:57 38.43 38.43 38.33 38.33 0.8K
11:59 38.31 38.31 38.31 38.31 0.2K
12:00 38.35 38.35 38.30 38.30 3.1K
12:02 38.30 38.30 38.15 38.15 2.9K
12:03 38.10 38.10 38.03 38.03 1.9K
12:04 37.99 37.99 37.97 37.97 2.7K
12:05 37.99 38.09 37.99 38.09 2.1K
12:06 38.10 38.16 38.10 38.16 1.7K
12:07 38.14 38.16 38.14 38.16 1.2K
12:08 38.06 38.06 38.06 38.06 0.3K
12:09 38.15 38.15 38.15 38.15 0.3K
12:10 38.17 38.17 38.17 38.17 0.3K
12:11 38.15 38.15 38.15 38.15 0.2K
12:12 38.18 38.44 38.18 38.44 1.2K
12:14 38.30 38.30 38.25 38.25 6.7K
12:15 38.24 38.30 38.23 38.23 0.5K
12:16 38.30 38.32 38.23 38.32 1.6K
12:17 38.32 38.34 38.07 38.07 10.5K
12:18 38.17 38.27 38.17 38.27 0.5K
12:19 38.13 38.15 38.13 38.15 2.5K
12:20 38.18 38.18 38.18 38.18 1.0K
12:21 38.32 38.32 38.32 38.32 1.3K
12:22 38.27 38.27 38.26 38.26 1.0K
12:23 38.24 38.24 38.24 38.24 0.8K
12:24 38.24 38.24 38.24 38.24 0.3K
12:26 38.24 38.24 38.24 38.24 1.2K
12:28 38.14 38.14 38.14 38.14 1.0K
12:31 38.19 38.19 38.19 38.19 0.4K
12:32 38.25 38.25 38.25 38.25 0.8K
12:36 38.26 38.26 38.21 38.21 1.1K
12:38 38.27 38.27 38.13 38.13 1.4K
12:40 38.22 38.25 38.04 38.04 4.9K
12:41 38.05 38.06 38.01 38.01 4.2K
12:42 38.08 38.12 38.08 38.12 0.4K
12:43 38.18 38.18 38.11 38.11 4.7K
12:47 38.18 38.18 38.18 38.18 1.5K
12:48 38.05 38.05 38.05 38.05 0.7K
12:50 38.10 38.10 38.10 38.10 0.9K
12:52 38.22 38.22 38.22 38.22 0.3K
12:53 38.19 38.19 38.19 38.19 1.0K
12:54 38.23 38.23 38.23 38.23 0.8K
12:58 38.15 38.15 38.00 38.00 5.0K
12:59 37.93 38.02 37.93 38.02 1.0K
13:00 38.09 38.09 38.09 38.09 0.8K
13:01 38.02 38.04 37.93 37.93 0.8K
13:02 37.93 37.93 37.77 37.77 6.0K
13:03 37.67 37.77 37.60 37.65 13.5K
13:04 37.71 37.78 37.71 37.78 1.7K
13:05 37.70 37.71 37.70 37.71 1.3K
13:06 37.71 37.74 37.70 37.70 13.2K
13:07 37.78 37.79 37.78 37.79 3.0K
13:11 37.78 37.78 37.78 37.78 1.6K
13:13 37.91 37.91 37.91 37.91 0.3K
13:14 37.77 37.77 37.77 37.77 3.0K
13:15 37.82 37.82 37.82 37.82 0.2K
13:16 37.81 37.81 37.81 37.81 0.2K
13:17 37.79 37.84 37.79 37.84 0.4K
13:18 37.88 37.88 37.78 37.78 1.4K
13:20 37.80 37.81 37.80 37.81 1.5K
13:21 37.78 37.78 37.77 37.77 1.8K
13:22 37.77 37.77 37.77 37.77 0.6K
13:24 37.73 37.73 37.73 37.73 0.5K
13:26 37.83 37.95 37.83 37.95 2.5K
13:27 38.01 38.01 38.01 38.01 0.8K
13:28 38.03 38.03 38.03 38.03 0.2K
13:29 37.90 37.90 37.90 37.90 2.0K
13:31 37.92 37.93 37.92 37.93 1.1K
13:32 37.93 37.93 37.93 37.93 1.2K
13:33 37.83 37.83 37.83 37.83 0.8K
13:36 37.78 37.78 37.78 37.78 0.6K
13:39 37.92 37.92 37.92 37.92 0.4K
13:41 37.86 37.86 37.86 37.86 0.5K
13:42 37.85 37.85 37.85 37.85 0.3K
13:44 37.87 37.87 37.87 37.87 0.3K
13:45 37.81 37.81 37.81 37.81 0.4K
13:48 37.87 37.87 37.87 37.87 0.7K
13:49 37.91 37.95 37.91 37.95 3.0K
13:51 38.03 38.03 37.98 37.98 4.2K
13:52 37.98 38.04 37.98 38.00 1.2K
13:53 38.06 38.06 38.00 38.00 0.3K
13:54 37.98 37.98 37.98 37.98 2.5K
13:55 37.90 37.90 37.90 37.90 0.9K
13:57 37.88 37.88 37.82 37.82 0.8K
13:58 37.83 37.83 37.81 37.81 7.3K
14:00 37.67 37.67 37.65 37.65 1.0K
14:02 37.72 37.72 37.72 37.72 0.7K
14:05 37.86 37.86 37.86 37.86 0.8K
14:07 37.94 37.94 37.91 37.92 0.9K
14:08 37.93 37.93 37.86 37.86 2.9K
14:09 37.84 37.84 37.84 37.84 0.5K
14:11 37.76 37.76 37.76 37.76 0.8K
14:12 37.86 37.88 37.80 37.80 1.0K
14:14 37.82 37.85 37.82 37.85 0.6K
14:15 37.77 37.77 37.77 37.77 0.6K
14:16 37.93 37.93 37.85 37.85 0.8K
14:17 37.78 37.78 37.78 37.78 4.5K
14:18 37.75 37.75 37.75 37.75 0.7K
14:19 37.75 37.75 37.75 37.75 2.0K
14:21 37.82 37.82 37.82 37.82 0.2K
14:22 37.76 37.76 37.76 37.76 1.3K
14:23 37.76 37.76 37.76 37.76 0.2K
14:24 37.86 37.86 37.86 37.86 0.3K
14:26 37.79 37.81 37.79 37.81 1.4K
14:27 37.97 38.05 37.97 38.05 2.0K
14:28 38.12 38.12 38.05 38.05 1.0K
14:32 38.02 38.02 38.02 38.02 0.3K
14:34 38.05 38.07 38.05 38.07 0.9K
14:35 38.06 38.06 38.06 38.06 0.5K
14:37 38.04 38.04 38.04 38.04 0.2K
14:38 38.04 38.04 38.04 38.04 1.1K
14:41 37.95 38.04 37.95 38.04 2.7K
14:43 37.99 37.99 37.99 37.99 0.9K
14:44 37.99 37.99 37.99 37.99 1.3K
14:45 38.01 38.01 38.01 38.01 1.2K
14:46 37.91 37.91 37.91 37.91 0.4K
14:47 37.86 37.86 37.70 37.79 16.7K
14:48 37.80 37.80 37.80 37.80 0.7K
14:55 37.86 37.87 37.86 37.87 2.1K
15:01 38.04 38.07 38.02 38.02 1.1K
15:02 38.08 38.09 38.08 38.09 0.6K
15:04 38.07 38.07 38.07 38.07 0.2K
15:06 38.13 38.13 38.13 38.13 1.1K
15:07 38.09 38.09 38.09 38.09 0.5K
15:08 38.25 38.30 38.25 38.29 4.9K
15:09 38.16 38.16 38.11 38.16 2.9K
15:12 38.16 38.16 38.16 38.16 1.7K
15:15 38.12 38.16 38.12 38.16 0.5K
15:16 38.16 38.16 38.16 38.16 0.4K
15:18 38.19 38.19 38.12 38.12 2.9K
15:19 38.15 38.15 38.05 38.14 1.5K
15:20 38.11 38.11 38.11 38.11 0.6K
15:22 38.08 38.16 38.08 38.16 0.9K
15:23 38.13 38.21 38.13 38.21 4.6K
15:25 38.23 38.23 38.15 38.16 0.9K
15:26 38.17 38.18 38.17 38.18 4.0K
15:27 38.13 38.16 38.07 38.07 1.3K
15:28 38.04 38.04 38.04 38.04 0.3K
15:29 38.16 38.16 38.08 38.08 1.6K
15:30 38.10 38.10 38.10 38.10 1.0K
15:31 37.94 37.94 37.94 37.94 1.7K
15:32 38.04 38.04 38.04 38.04 1.1K
15:33 38.04 38.19 38.04 38.13 3.5K
15:34 38.17 38.17 38.17 38.17 0.7K
15:36 38.14 38.14 38.08 38.08 1.9K
15:38 38.03 38.08 38.03 38.08 3.6K
15:40 38.10 38.10 38.00 38.00 7.3K
15:41 38.00 38.09 38.00 38.09 1.7K
15:42 38.13 38.13 38.13 38.13 1.1K
15:43 38.27 38.31 38.25 38.26 2.0K
15:44 38.22 38.26 38.22 38.26 0.9K
15:45 38.27 38.27 38.27 38.27 0.3K
15:46 38.26 38.37 38.26 38.37 1.3K
15:47 38.37 38.40 38.37 38.40 7.5K
15:48 38.41 38.43 38.41 38.43 0.8K
15:49 38.33 38.44 38.33 38.44 6.6K
15:50 38.45 38.70 38.45 38.69 19.4K
15:51 38.70 38.81 38.70 38.81 9.4K
15:52 38.78 38.86 38.77 38.86 17.7K
15:53 38.87 38.92 38.84 38.92 5.0K
15:54 39.00 39.00 38.78 38.78 8.9K
15:55 38.78 38.78 38.67 38.67 6.0K
15:56 38.65 39.00 38.65 38.98 20.7K
15:57 38.96 38.97 38.86 38.86 4.3K
15:58 38.85 38.89 38.80 38.82 8.1K
15:59 38.79 38.80 38.71 38.74 76.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음