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 39.54 39.55 39.11 39.11 18.4K
09:31 39.46 39.46 39.22 39.22 2.6K
09:32 39.12 39.12 38.70 38.75 2.6K
09:33 38.28 38.28 38.28 38.28 2.3K
09:34 37.90 37.95 37.90 37.95 29.6K
09:35 37.75 37.75 37.60 37.60 1.7K
09:36 37.61 37.66 37.61 37.66 0.6K
09:37 37.61 37.80 37.57 37.57 5.3K
09:38 37.81 38.09 37.65 37.79 4.1K
09:39 38.04 38.04 38.04 38.04 0.2K
09:40 38.03 38.03 37.92 37.92 1.2K
09:41 38.18 38.18 38.01 38.01 0.4K
09:42 38.35 38.47 38.32 38.47 7.6K
09:43 38.64 38.64 38.30 38.30 0.6K
09:44 38.44 38.44 38.44 38.44 0.3K
09:45 38.39 38.45 38.21 38.45 5.0K
09:47 38.45 38.45 38.21 38.21 0.9K
09:48 38.45 38.69 38.45 38.69 2.8K
09:49 38.34 38.54 38.28 38.28 5.8K
09:50 38.38 38.69 38.38 38.42 1.7K
09:51 38.42 38.42 38.42 38.42 0.7K
09:52 38.67 38.67 38.67 38.67 0.7K
09:53 38.78 38.89 38.78 38.89 2.3K
09:54 38.92 38.92 38.30 38.30 2.9K
09:55 38.80 38.80 38.57 38.76 10.8K
09:56 38.65 38.65 38.65 38.65 0.3K
09:57 38.77 38.78 38.65 38.78 1.4K
09:58 38.58 38.71 38.53 38.71 5.6K
10:01 38.37 38.37 38.37 38.37 1.0K
10:02 38.55 38.55 38.55 38.55 0.5K
10:03 38.63 38.63 38.63 38.63 0.1K
10:04 38.50 38.76 38.50 38.76 2.0K
10:08 38.74 38.74 38.71 38.71 0.3K
10:09 38.71 38.71 38.51 38.51 2.3K
10:11 38.65 38.82 38.65 38.72 28.4K
10:12 38.82 38.82 38.59 38.59 2.4K
10:13 38.71 38.71 38.71 38.71 1.8K
10:14 38.70 38.81 38.70 38.81 0.6K
10:15 38.81 38.82 38.67 38.79 1.4K
10:16 38.81 38.81 38.75 38.75 1.4K
10:17 38.96 39.10 38.96 39.10 8.6K
10:18 39.12 39.12 38.87 38.87 1.8K
10:19 38.77 38.98 38.77 38.77 0.7K
10:20 38.77 38.84 38.77 38.84 7.7K
10:21 38.75 38.75 38.75 38.75 0.1K
10:22 38.78 38.78 38.78 38.78 4.3K
10:25 39.12 39.12 39.12 39.12 0.2K
10:26 39.12 39.12 39.12 39.12 0.2K
10:27 39.12 39.12 39.12 39.12 0.3K
10:28 39.22 39.22 39.22 39.22 0.2K
10:29 38.92 39.04 38.14 38.14 28.2K
10:30 38.66 38.66 38.66 38.66 0.3K
10:31 38.32 38.32 38.32 38.32 0.2K
10:32 38.49 38.49 38.49 38.49 0.3K
10:33 38.32 38.32 38.32 38.32 0.8K
10:34 38.24 38.24 38.14 38.14 2.3K
10:35 38.20 38.20 38.20 38.20 0.2K
10:36 38.30 38.36 38.30 38.36 2.5K
10:37 38.36 38.58 38.36 38.58 12.5K
10:39 38.53 38.53 38.53 38.53 0.5K
10:40 38.46 38.46 38.46 38.46 0.4K
10:41 38.33 38.46 38.33 38.46 6.7K
10:44 38.43 38.43 38.43 38.43 2.3K
10:45 38.43 38.43 38.43 38.43 0.9K
10:46 38.57 38.63 38.57 38.63 4.8K
10:47 38.63 38.63 38.63 38.63 0.7K
10:48 38.63 38.63 38.42 38.42 6.4K
10:49 38.40 38.41 38.33 38.33 10.1K
10:51 38.46 38.46 38.26 38.26 1.0K
10:52 38.29 38.29 37.86 37.86 5.9K
10:53 37.90 38.00 37.85 37.85 6.9K
10:54 37.80 37.91 37.80 37.91 1.0K
10:55 37.77 37.77 37.77 37.77 0.3K
10:56 38.00 38.00 38.00 38.00 2.1K
10:58 37.81 38.08 37.75 37.75 2.9K
11:00 37.81 37.81 37.81 37.81 0.2K
11:01 37.78 37.78 37.60 37.65 2.6K
11:02 37.65 37.65 37.65 37.65 0.9K
11:03 37.51 37.51 37.48 37.48 7.1K
11:04 37.56 37.56 37.56 37.56 0.9K
11:05 37.48 37.48 37.47 37.47 2.9K
11:07 37.40 37.84 37.40 37.84 16.5K
11:08 37.84 37.84 37.79 37.79 1.4K
11:09 37.81 37.81 37.81 37.81 0.8K
11:10 37.71 37.71 37.71 37.71 0.3K
11:12 37.86 37.86 37.83 37.83 1.1K
11:13 38.05 38.05 38.05 38.05 0.2K
11:15 38.04 38.04 38.00 38.00 0.5K
11:17 37.98 37.98 37.98 37.98 0.4K
11:18 37.96 37.96 37.94 37.94 1.3K
11:20 37.93 38.02 37.93 38.02 0.6K
11:21 38.12 38.12 37.94 38.12 1.6K
11:22 38.12 38.12 38.12 38.12 0.2K
11:23 38.01 38.20 38.01 38.10 1.0K
11:24 38.23 38.23 38.00 38.00 4.4K
11:25 38.08 38.18 38.08 38.10 4.7K
11:27 38.22 38.22 38.22 38.22 0.9K
11:28 38.28 38.39 38.28 38.39 4.6K
11:30 38.40 38.40 38.40 38.40 0.1K
11:31 38.40 38.47 38.40 38.47 1.2K
11:33 38.47 38.47 38.47 38.47 0.8K
11:34 38.50 38.50 38.49 38.49 1.3K
11:35 38.50 38.50 38.50 38.50 0.5K
11:36 38.50 38.50 38.50 38.50 0.1K
11:37 38.63 38.63 38.63 38.63 3.9K
11:38 38.63 38.70 38.63 38.70 0.8K
11:39 38.72 38.72 38.72 38.72 0.6K
11:40 38.74 38.74 38.74 38.74 0.1K
11:41 38.73 38.73 38.73 38.73 0.1K
11:42 38.71 38.87 38.71 38.87 1.3K
11:43 38.87 38.87 38.87 38.87 1.2K
11:44 38.78 38.78 38.78 38.78 1.4K
11:45 38.84 38.84 38.84 38.84 0.9K
11:46 38.83 38.83 38.83 38.83 0.8K
11:49 38.98 38.98 38.98 38.98 0.1K
11:50 38.98 38.99 38.76 38.99 1.5K
11:51 38.84 38.84 38.84 38.84 0.5K
11:52 38.93 39.10 38.93 39.06 11.7K
11:53 39.07 39.07 39.01 39.01 1.2K
11:54 39.08 39.08 38.92 38.92 3.6K
11:55 38.96 38.96 38.96 38.96 0.3K
11:56 38.99 38.99 38.99 38.99 0.1K
11:57 39.00 39.00 39.00 39.00 0.7K
12:00 39.19 39.19 39.19 39.19 1.8K
12:01 39.21 39.21 39.21 39.21 0.3K
12:02 39.31 39.31 39.31 39.31 0.3K
12:04 39.30 39.30 39.30 39.30 1.1K
12:07 39.26 39.26 39.26 39.26 0.8K
12:10 39.24 39.24 39.01 39.01 4.3K
12:11 38.97 38.97 38.97 38.97 0.7K
12:12 38.97 38.97 38.97 38.97 1.2K
12:16 39.02 39.02 39.02 39.02 0.4K
12:18 38.96 38.96 38.96 38.96 0.3K
12:19 38.77 38.77 38.77 38.77 1.1K
12:20 38.94 38.94 38.51 38.51 1.9K
12:21 38.49 38.50 38.49 38.50 7.3K
12:22 38.16 38.55 38.16 38.55 3.6K
12:25 38.43 38.43 38.13 38.43 0.6K
12:26 38.12 38.43 38.12 38.43 1.5K
12:29 38.73 38.75 38.73 38.75 1.0K
12:31 38.75 38.75 38.75 38.75 0.7K
12:32 38.62 38.62 38.62 38.62 0.8K
12:34 38.62 38.62 38.62 38.62 0.3K
12:38 38.50 38.50 38.50 38.50 2.5K
12:40 38.50 38.51 38.50 38.51 0.5K
12:41 38.53 38.53 38.51 38.51 0.7K
12:44 38.44 38.44 38.44 38.44 0.5K
12:45 38.62 38.62 38.62 38.62 1.0K
12:46 38.52 38.52 38.52 38.52 0.4K
12:47 38.44 38.44 38.44 38.44 2.5K
12:50 38.40 38.43 38.40 38.43 2.2K
12:54 38.45 38.45 38.45 38.45 0.9K
12:56 38.51 38.51 38.51 38.51 0.5K
12:58 38.51 38.51 38.51 38.51 0.2K
12:59 38.41 38.44 38.41 38.44 1.8K
13:01 38.13 38.13 38.13 38.13 0.4K
13:03 38.30 38.30 38.30 38.30 0.8K
13:06 38.12 38.12 38.12 38.12 1.0K
13:09 38.49 38.49 38.49 38.49 0.8K
13:10 38.40 38.40 38.40 38.40 0.2K
13:13 38.59 38.59 38.59 38.59 0.4K
13:16 38.62 38.62 38.62 38.62 6.7K
13:17 38.65 38.65 38.65 38.65 0.5K
13:20 38.76 38.76 38.76 38.76 0.1K
13:21 38.76 38.77 38.65 38.65 2.9K
13:23 38.68 38.68 38.68 38.68 1.8K
13:26 38.58 38.58 38.58 38.58 1.1K
13:27 38.51 38.51 38.51 38.51 0.4K
13:28 38.40 38.40 38.40 38.40 0.2K
13:29 38.50 38.50 38.50 38.50 0.3K
13:30 38.73 38.73 38.69 38.69 2.3K
13:31 38.74 38.80 38.61 38.61 1.6K
13:34 38.68 38.68 38.68 38.68 0.3K
13:35 38.68 38.73 38.68 38.73 0.8K
13:37 38.68 38.68 38.68 38.68 0.5K
13:38 38.67 38.67 38.67 38.67 0.3K
13:42 38.71 38.71 38.65 38.65 1.2K
13:43 38.56 38.56 38.56 38.56 0.6K
13:44 38.65 38.65 38.65 38.65 0.5K
13:46 38.64 38.64 38.64 38.64 0.2K
13:47 38.56 38.56 38.56 38.56 0.2K
13:48 38.70 38.70 38.70 38.70 0.4K
13:49 38.79 38.85 38.79 38.85 1.7K
13:50 38.95 38.95 38.95 38.95 0.4K
13:53 38.91 38.91 38.91 38.91 0.2K
13:54 38.82 38.82 38.82 38.82 0.5K
13:57 38.90 38.90 38.86 38.86 1.0K
13:58 38.90 38.90 38.90 38.90 2.2K
14:00 38.90 38.90 38.84 38.84 1.2K
14:01 38.86 38.86 38.86 38.86 1.4K
14:02 38.90 38.90 38.90 38.90 0.1K
14:03 38.90 38.96 38.90 38.96 1.8K
14:07 39.02 39.02 39.02 39.02 0.3K
14:08 39.06 39.06 38.89 39.00 0.9K
14:09 39.06 39.06 39.00 39.00 0.8K
14:10 39.09 39.09 39.07 39.07 0.3K
14:11 39.11 39.13 39.11 39.13 4.2K
14:13 39.05 39.21 39.05 39.21 1.9K
14:15 38.92 38.92 38.92 38.92 0.2K
14:16 38.97 38.97 38.92 38.92 2.9K
14:17 38.92 38.92 38.91 38.91 1.1K
14:20 38.74 38.74 38.74 38.74 0.6K
14:21 38.68 38.81 38.66 38.66 3.7K
14:23 38.77 38.77 38.56 38.56 0.7K
14:24 38.68 38.89 38.68 38.81 1.6K
14:25 38.97 38.97 38.97 38.97 0.3K
14:27 38.88 39.20 38.88 39.02 3.4K
14:28 38.94 38.94 38.94 38.94 0.4K
14:29 38.85 38.85 38.64 38.64 2.6K
14:30 38.57 38.57 38.57 38.57 0.3K
14:31 38.67 38.67 38.67 38.67 0.2K
14:32 38.66 38.77 38.66 38.66 3.2K
14:33 38.77 38.77 38.77 38.77 0.6K
14:34 38.84 38.94 38.84 38.87 1.2K
14:35 38.84 38.84 38.84 38.84 1.6K
14:36 38.84 39.05 38.84 39.05 0.5K
14:37 39.00 39.08 39.00 39.08 0.8K
14:38 39.07 39.07 39.07 39.07 0.3K
14:40 38.96 38.96 38.94 38.94 0.4K
14:41 38.95 39.20 38.94 39.20 3.3K
14:42 39.19 39.19 39.19 39.19 0.1K
14:44 39.09 39.12 39.09 39.12 0.6K
14:45 39.18 39.18 39.18 39.18 0.6K
14:46 39.10 39.10 39.10 39.10 0.4K
14:49 39.19 39.19 39.19 39.19 1.4K
14:51 39.20 39.30 39.20 39.28 2.8K
14:52 39.30 39.30 39.26 39.26 0.4K
14:53 39.34 39.34 39.32 39.32 0.8K
14:54 39.31 39.31 39.30 39.30 4.5K
14:55 39.29 39.29 39.29 39.29 1.6K
14:58 39.44 39.44 39.38 39.38 2.3K
14:59 39.41 39.41 39.41 39.41 0.4K
15:00 39.54 39.54 39.54 39.54 1.3K
15:03 39.47 39.51 39.47 39.51 0.5K
15:04 39.45 39.47 39.45 39.47 1.6K
15:06 39.53 39.59 39.45 39.45 2.7K
15:09 39.52 39.52 39.52 39.52 0.3K
15:10 39.48 39.60 39.46 39.60 2.9K
15:13 39.61 39.61 39.61 39.61 0.6K
15:14 39.60 39.60 39.56 39.56 2.1K
15:17 39.49 39.49 39.49 39.49 1.1K
15:18 39.62 39.62 39.62 39.62 0.3K
15:19 39.63 39.63 39.63 39.63 0.2K
15:21 39.50 39.50 39.46 39.49 2.2K
15:22 39.52 39.52 39.52 39.52 0.5K
15:23 39.47 39.47 39.47 39.47 0.7K
15:27 39.44 39.48 39.44 39.48 1.0K
15:28 39.46 39.46 39.46 39.46 0.8K
15:30 39.43 39.43 39.43 39.43 1.4K
15:32 39.51 39.51 39.51 39.51 0.7K
15:36 39.61 39.62 39.61 39.62 2.1K
15:40 39.59 39.59 39.59 39.59 3.2K
15:42 39.62 39.62 39.49 39.49 4.1K
15:43 39.43 39.43 39.43 39.43 0.3K
15:44 39.39 39.45 39.35 39.36 4.5K
15:45 39.27 39.27 39.22 39.22 1.0K
15:46 39.20 39.20 39.10 39.10 2.9K
15:47 39.10 39.37 39.03 39.03 4.2K
15:48 39.02 39.06 39.01 39.01 1.5K
15:49 39.02 39.11 38.97 38.97 1.0K
15:50 38.95 38.95 38.94 38.95 6.0K
15:51 38.93 39.04 38.84 39.04 9.0K
15:52 38.98 38.99 38.95 38.99 6.9K
15:54 39.00 39.05 38.97 39.04 3.9K
15:55 39.07 39.07 38.93 38.93 3.3K
15:56 38.84 38.84 38.84 38.84 2.9K
15:57 38.88 38.90 38.82 38.82 3.9K
15:58 38.98 38.98 38.93 38.93 4.1K
15:59 39.00 39.01 38.91 38.95 52.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음