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 36.30 36.56 36.30 36.31 23.5K
09:31 36.62 36.62 36.38 36.46 3.9K
09:32 36.45 36.46 36.45 36.45 7.8K
09:34 37.08 37.08 36.74 37.02 5.9K
09:35 37.00 37.00 36.98 36.98 1.2K
09:36 37.02 37.02 37.02 37.02 0.1K
09:37 37.02 37.02 36.87 36.87 3.3K
09:38 36.97 37.00 36.87 37.00 0.7K
09:39 37.06 37.13 37.06 37.13 7.7K
09:40 37.11 37.11 36.97 36.97 2.3K
09:41 37.03 37.11 37.00 37.11 1.1K
09:42 37.10 37.10 37.02 37.02 1.1K
09:43 36.93 36.96 36.93 36.96 3.5K
09:44 36.80 36.80 36.80 36.80 0.2K
09:45 37.00 37.19 37.00 37.19 0.8K
09:46 36.93 36.93 36.93 36.93 0.7K
09:47 37.00 37.00 37.00 37.00 0.5K
09:48 37.18 37.30 37.18 37.30 4.4K
09:49 37.18 37.40 37.18 37.40 1.2K
09:50 37.24 37.24 37.09 37.09 0.9K
09:52 37.22 37.22 37.22 37.22 0.8K
09:54 37.27 37.27 37.27 37.27 0.3K
09:55 37.07 37.07 37.02 37.02 2.1K
09:56 37.15 37.46 37.01 37.24 2.6K
09:57 37.26 37.26 37.26 37.26 0.3K
09:59 37.25 37.25 37.25 37.25 0.7K
10:00 37.32 37.32 37.32 37.32 1.7K
10:01 37.32 37.32 37.30 37.30 1.7K
10:02 37.46 37.46 37.46 37.46 1.0K
10:03 37.30 37.30 37.30 37.30 0.1K
10:04 37.17 37.30 37.17 37.30 0.6K
10:05 37.14 37.14 37.14 37.14 0.4K
10:06 37.30 37.30 37.30 37.30 0.5K
10:07 37.48 37.48 37.48 37.48 1.8K
10:08 37.54 37.54 37.45 37.45 1.7K
10:09 37.52 37.52 37.52 37.52 0.2K
10:10 37.41 37.41 37.41 37.41 0.4K
10:12 37.55 37.55 37.55 37.55 1.2K
10:13 37.44 37.44 37.44 37.44 0.9K
10:14 37.55 37.56 37.55 37.56 1.3K
10:15 37.52 37.52 37.52 37.52 0.6K
10:17 37.36 37.36 37.16 37.16 3.7K
10:19 37.16 37.43 37.16 37.43 0.4K
10:20 37.33 37.33 37.15 37.15 1.5K
10:21 37.27 37.27 37.22 37.22 2.3K
10:23 37.21 37.21 37.15 37.17 5.6K
10:24 37.17 37.18 37.17 37.18 3.2K
10:25 37.24 37.26 37.24 37.26 1.0K
10:26 37.18 37.18 37.18 37.18 0.4K
10:27 37.08 37.08 37.00 37.00 1.5K
10:28 36.93 36.93 36.93 36.93 1.7K
10:29 37.00 37.00 37.00 37.00 0.5K
10:30 37.11 37.11 37.09 37.09 0.7K
10:31 37.01 37.01 36.94 36.94 1.2K
10:32 37.01 37.02 37.01 37.02 0.4K
10:33 37.10 37.21 37.10 37.21 2.5K
10:35 37.16 37.16 37.16 37.16 0.2K
10:37 37.17 37.17 37.17 37.17 0.2K
10:38 37.18 37.18 37.18 37.18 0.1K
10:39 37.26 37.26 37.26 37.26 2.0K
10:42 37.27 37.27 37.27 37.27 0.7K
10:43 37.27 37.27 37.27 37.27 0.6K
10:44 37.27 37.27 37.27 37.27 1.5K
10:45 37.25 37.25 37.05 37.05 2.6K
10:47 37.17 37.17 37.10 37.10 1.4K
10:48 37.11 37.11 37.11 37.11 0.3K
10:51 37.20 37.20 37.20 37.20 1.9K
10:53 37.19 37.19 37.19 37.19 1.0K
10:55 37.28 37.28 37.28 37.28 2.6K
10:56 37.17 37.17 37.17 37.17 0.5K
10:57 37.20 37.20 37.20 37.20 3.5K
10:59 37.20 37.30 37.20 37.30 1.3K
11:00 37.20 37.20 37.20 37.20 0.6K
11:01 37.30 37.30 37.08 37.08 1.2K
11:02 37.20 37.28 37.20 37.28 0.3K
11:03 37.20 37.31 37.20 37.31 0.6K
11:04 37.20 37.31 37.20 37.31 1.8K
11:05 37.35 37.35 37.35 37.35 0.2K
11:06 37.23 37.32 37.23 37.32 0.7K
11:07 37.23 37.23 37.23 37.23 0.8K
11:08 37.31 37.34 37.31 37.34 1.5K
11:09 37.32 37.32 37.24 37.24 1.3K
11:11 37.28 37.28 37.28 37.28 0.2K
11:12 37.57 37.58 37.57 37.58 9.9K
11:13 37.54 37.54 37.54 37.54 0.3K
11:14 37.54 37.54 37.54 37.54 0.8K
11:15 37.71 37.71 37.62 37.62 7.7K
11:16 37.67 37.67 37.33 37.38 102.7K
11:17 37.35 37.51 37.25 37.51 2.9K
11:18 37.66 37.66 37.34 37.34 2.8K
11:19 37.68 37.68 37.68 37.68 2.3K
11:20 37.70 37.86 37.70 37.86 2.9K
11:21 37.88 37.89 37.79 37.86 2.3K
11:22 37.97 37.98 37.80 37.95 2.0K
11:23 38.00 38.05 37.95 38.05 3.5K
11:24 37.98 37.98 37.98 37.98 1.6K
11:25 37.98 37.99 37.98 37.99 0.2K
11:26 38.00 38.00 37.90 37.95 7.2K
11:27 37.95 37.98 37.95 37.98 1.7K
11:28 37.95 37.95 37.68 37.68 4.0K
11:29 37.66 37.66 37.66 37.66 0.6K
11:30 37.61 37.69 37.61 37.69 0.7K
11:32 37.71 37.71 37.70 37.70 0.6K
11:34 37.71 37.71 37.71 37.71 0.1K
11:35 37.78 37.82 37.78 37.82 1.6K
11:36 37.91 37.93 37.91 37.93 0.8K
11:37 37.92 37.92 37.87 37.87 1.2K
11:38 37.93 37.93 37.93 37.93 0.4K
11:39 37.93 37.93 37.93 37.93 0.1K
11:40 37.88 37.94 37.88 37.94 1.3K
11:43 38.19 38.19 38.19 38.19 3.5K
11:45 38.19 38.19 38.19 38.19 1.4K
11:47 38.05 38.16 38.05 38.16 3.3K
11:48 38.14 38.14 38.02 38.02 1.8K
11:49 38.00 38.00 38.00 38.00 3.2K
11:51 37.97 38.02 37.97 37.98 1.4K
11:52 37.90 37.90 37.90 37.90 3.5K
11:56 37.95 37.95 37.95 37.95 1.1K
11:57 37.77 37.81 37.77 37.81 1.0K
11:58 37.65 37.65 37.49 37.49 1.5K
11:59 37.65 37.65 37.65 37.65 0.9K
12:00 37.55 37.55 37.55 37.55 0.3K
12:01 37.51 37.58 37.51 37.51 0.9K
12:02 37.51 37.51 37.51 37.51 0.6K
12:03 37.37 37.47 37.33 37.33 1.7K
12:04 37.38 37.45 37.38 37.45 2.2K
12:05 37.45 37.45 37.45 37.45 0.5K
12:06 37.52 37.53 37.52 37.53 0.7K
12:07 37.53 37.53 37.53 37.53 1.1K
12:08 37.45 37.53 37.45 37.53 3.1K
12:09 37.55 37.65 37.50 37.65 1.9K
12:10 37.64 37.64 37.64 37.64 0.8K
12:11 37.56 37.56 37.56 37.56 0.7K
12:12 37.65 37.65 37.61 37.64 2.2K
12:13 37.68 37.68 37.68 37.68 0.3K
12:14 37.61 37.93 37.61 37.93 3.1K
12:15 37.83 37.83 37.83 37.83 0.9K
12:16 37.82 38.12 37.68 38.11 6.8K
12:17 38.13 38.24 38.13 38.24 5.0K
12:18 38.12 38.14 38.12 38.14 0.4K
12:19 38.14 38.14 38.10 38.10 2.6K
12:20 38.29 38.34 38.29 38.34 6.8K
12:21 38.32 38.35 38.32 38.33 3.0K
12:23 38.22 38.22 38.22 38.22 1.0K
12:24 38.01 38.16 38.01 38.16 2.2K
12:25 38.14 38.15 38.14 38.15 1.1K
12:26 38.13 38.13 38.00 38.00 0.8K
12:27 38.00 38.00 38.00 38.00 0.5K
12:28 38.00 38.27 38.00 38.27 0.9K
12:29 38.02 38.02 38.02 38.02 0.9K
12:30 38.14 38.14 38.13 38.13 0.9K
12:31 38.10 38.11 38.08 38.08 0.8K
12:32 38.07 38.10 38.07 38.07 2.2K
12:33 38.12 38.12 38.12 38.12 0.3K
12:34 38.07 38.14 38.07 38.10 2.4K
12:35 38.10 38.10 38.01 38.01 2.5K
12:36 38.04 38.04 38.04 38.04 0.4K
12:37 38.04 38.04 38.04 38.04 1.3K
12:39 38.11 38.17 37.95 37.97 4.8K
12:40 38.17 38.17 37.97 37.97 2.3K
12:41 38.12 38.12 37.98 37.98 1.0K
12:42 38.14 38.14 38.14 38.14 0.7K
12:43 38.01 38.01 38.01 38.01 0.3K
12:44 38.14 38.14 38.14 38.14 0.3K
12:45 38.21 38.21 38.15 38.15 1.4K
12:46 38.10 38.19 38.10 38.10 1.1K
12:47 38.15 38.15 38.10 38.10 0.4K
12:48 38.09 38.09 38.09 38.09 3.1K
12:50 38.17 38.17 37.99 37.99 2.5K
12:52 38.10 38.10 38.10 38.10 1.7K
12:53 38.09 38.09 38.09 38.09 1.3K
12:54 38.01 38.01 38.01 38.01 0.6K
12:55 38.09 38.09 38.09 38.09 1.5K
12:56 38.08 38.08 38.08 38.08 1.0K
12:57 37.96 37.96 37.96 37.96 1.5K
12:58 38.01 38.02 37.95 37.95 3.1K
12:59 37.89 37.89 37.68 37.68 0.7K
13:00 37.89 37.89 37.89 37.89 1.9K
13:01 37.86 37.95 37.85 37.85 1.9K
13:04 37.95 37.95 37.95 37.95 0.8K
13:07 37.96 38.02 37.96 38.02 2.2K
13:11 38.02 38.06 37.97 38.02 3.3K
13:13 37.94 38.09 37.94 38.03 0.8K
13:14 38.10 38.10 38.10 38.10 1.9K
13:16 38.05 38.32 38.05 38.32 2.4K
13:17 38.33 38.41 38.33 38.41 0.7K
13:18 38.26 38.26 38.18 38.20 1.4K
13:19 38.10 38.10 38.10 38.10 1.1K
13:21 38.11 38.22 38.11 38.22 1.8K
13:23 38.20 38.28 38.20 38.28 1.3K
13:24 38.77 38.77 38.62 38.62 15.7K
13:25 38.62 38.83 38.62 38.83 17.4K
13:26 38.65 38.65 38.54 38.62 5.4K
13:27 38.69 38.82 38.57 38.82 7.1K
13:28 38.82 38.98 38.82 38.98 3.7K
13:29 38.92 38.94 38.92 38.94 2.4K
13:30 38.81 38.81 38.81 38.81 2.2K
13:32 38.70 38.70 38.70 38.70 4.6K
13:33 38.68 38.68 38.67 38.67 1.1K
13:35 38.73 38.74 38.73 38.74 1.7K
13:36 38.74 38.74 38.74 38.74 0.2K
13:37 38.74 38.74 38.60 38.60 0.3K
13:38 38.60 38.60 38.60 38.60 2.0K
13:39 38.61 38.61 38.44 38.44 2.8K
13:40 38.40 38.44 38.40 38.44 0.6K
13:41 38.60 38.60 38.41 38.41 1.5K
13:42 38.70 38.70 38.70 38.70 2.4K
13:43 38.57 38.65 38.48 38.65 1.6K
13:44 38.74 38.74 38.60 38.60 3.0K
13:46 38.64 38.64 38.64 38.64 0.2K
13:47 38.72 38.72 38.62 38.62 0.8K
13:48 38.60 38.64 38.37 38.64 5.5K
13:51 38.68 38.68 38.53 38.53 1.9K
13:53 38.60 38.60 38.60 38.60 0.4K
13:54 38.60 38.60 38.60 38.60 0.3K
13:55 38.65 38.65 38.65 38.65 0.4K
13:57 38.60 38.65 38.60 38.65 0.7K
13:58 38.65 38.65 38.52 38.52 1.2K
13:59 38.72 38.72 38.72 38.72 0.5K
14:01 38.56 38.56 38.56 38.56 0.6K
14:02 38.62 38.62 38.62 38.62 0.3K
14:03 38.54 38.62 38.51 38.62 0.7K
14:04 38.63 38.88 38.63 38.88 2.8K
14:06 38.81 38.81 38.66 38.81 0.8K
14:07 38.87 38.87 38.87 38.87 5.3K
14:08 39.01 39.01 39.00 39.00 2.3K
14:09 38.93 38.93 38.93 38.93 0.5K
14:11 39.00 39.00 39.00 39.00 1.1K
14:12 38.94 38.94 38.94 38.94 0.5K
14:13 39.00 39.04 38.90 39.04 14.4K
14:14 38.95 38.95 38.95 38.95 1.3K
14:15 39.01 39.20 39.01 39.20 12.6K
14:17 39.17 39.17 39.16 39.16 0.5K
14:19 39.16 39.21 39.13 39.13 4.3K
14:20 39.10 39.10 39.10 39.10 3.5K
14:21 39.09 39.09 38.91 39.00 2.8K
14:22 38.99 38.99 38.99 38.99 0.6K
14:23 39.25 39.25 38.99 38.99 1.3K
14:25 39.25 39.25 39.23 39.23 0.5K
14:26 39.12 39.12 39.00 39.00 6.2K
14:27 38.98 38.98 38.98 38.98 0.7K
14:28 39.07 39.30 39.07 39.30 3.9K
14:29 39.01 39.15 39.01 39.15 1.7K
14:32 39.11 39.18 39.02 39.05 2.7K
14:36 39.20 39.20 39.06 39.06 1.6K
14:38 39.05 39.15 39.05 39.15 0.4K
14:39 39.05 39.09 39.05 39.06 2.2K
14:40 39.13 39.24 39.13 39.24 6.0K
14:41 39.29 39.29 39.29 39.29 1.2K
14:42 39.20 39.20 39.20 39.20 0.5K
14:43 39.30 39.30 39.21 39.21 2.2K
14:46 39.21 39.21 39.16 39.16 3.0K
14:48 39.26 39.26 39.26 39.26 1.3K
14:49 39.13 39.18 39.13 39.18 1.2K
14:52 39.17 39.17 39.06 39.06 0.9K
14:55 39.13 39.13 39.13 39.13 0.7K
14:58 39.16 39.27 39.16 39.27 3.8K
14:59 39.35 39.46 39.35 39.46 2.7K
15:00 39.50 39.58 39.50 39.53 4.9K
15:01 39.53 39.70 39.53 39.70 3.8K
15:02 39.64 39.64 39.64 39.64 4.4K
15:04 39.68 39.68 39.66 39.66 4.0K
15:05 39.62 39.62 39.62 39.62 6.9K
15:06 39.55 39.80 39.55 39.80 6.3K
15:07 39.74 39.74 39.74 39.74 0.5K
15:08 39.88 39.88 39.88 39.88 0.4K
15:09 39.81 39.81 39.74 39.74 0.7K
15:10 39.73 39.86 39.73 39.80 1.7K
15:11 39.85 39.85 39.74 39.74 0.5K
15:12 39.61 39.90 39.61 39.90 2.8K
15:13 39.91 39.91 39.80 39.86 1.4K
15:15 39.77 39.77 39.66 39.66 1.6K
15:16 39.49 39.85 39.49 39.85 0.7K
15:17 39.56 39.69 39.53 39.54 4.7K
15:18 39.65 39.80 39.65 39.74 12.7K
15:20 39.77 39.77 39.61 39.61 3.2K
15:21 39.77 39.77 39.69 39.76 0.6K
15:22 39.75 39.76 39.75 39.76 0.9K
15:23 39.60 39.76 39.60 39.76 1.0K
15:24 39.68 39.89 39.68 39.89 12.0K
15:25 39.86 39.97 39.85 39.92 5.8K
15:26 39.92 39.92 39.75 39.86 3.0K
15:27 39.86 39.86 39.86 39.86 1.5K
15:29 39.75 39.76 39.75 39.76 0.8K
15:30 39.86 39.95 39.85 39.85 2.0K
15:31 39.75 39.90 39.75 39.83 1.7K
15:32 39.76 39.82 39.76 39.82 0.5K
15:33 40.06 40.06 40.01 40.01 5.5K
15:34 39.93 39.93 39.93 39.93 0.4K
15:35 40.03 40.03 39.78 39.93 12.1K
15:36 39.82 39.93 39.82 39.93 0.7K
15:37 39.91 39.91 39.87 39.87 1.0K
15:38 39.82 39.82 39.52 39.52 4.8K
15:39 39.53 39.56 39.46 39.46 2.1K
15:40 39.51 39.51 39.51 39.51 4.8K
15:41 39.55 39.62 39.55 39.62 11.3K
15:42 39.62 39.62 39.45 39.45 2.1K
15:43 39.43 39.51 39.42 39.42 1.0K
15:44 39.50 39.58 39.50 39.58 3.4K
15:45 39.50 39.52 39.50 39.51 1.2K
15:46 39.43 39.51 39.43 39.50 4.2K
15:47 39.55 39.55 39.48 39.48 2.9K
15:48 39.49 39.49 39.49 39.49 0.4K
15:49 39.57 39.57 39.51 39.51 2.5K
15:50 39.66 39.67 39.57 39.61 7.1K
15:51 39.56 39.61 39.55 39.55 5.2K
15:52 39.51 39.51 39.51 39.51 5.4K
15:53 39.53 39.64 39.53 39.63 4.8K
15:54 39.71 39.76 39.67 39.69 6.5K
15:55 39.69 39.69 39.62 39.63 3.2K
15:56 39.60 39.70 39.60 39.70 4.2K
15:57 39.68 39.75 39.61 39.61 8.8K
15:58 39.61 39.74 39.61 39.73 10.1K
15:59 39.66 39.66 39.54 39.54 70.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음