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 42.94 42.94 42.44 42.44 30.9K
09:31 43.00 43.00 42.20 42.20 0.8K
09:32 42.41 42.80 42.41 42.59 14.8K
09:33 42.73 42.84 42.73 42.84 1.0K
09:34 42.74 42.79 42.47 42.47 5.3K
09:35 42.51 42.51 42.16 42.16 3.1K
09:36 42.00 42.20 42.00 42.20 14.9K
09:37 42.27 42.27 42.27 42.27 0.9K
09:38 42.25 42.25 41.94 42.09 0.9K
09:39 42.27 42.31 42.00 42.31 3.0K
09:40 42.20 42.20 42.09 42.09 1.0K
09:41 42.02 42.02 42.00 42.00 0.9K
09:42 41.86 42.02 41.83 42.00 5.0K
09:43 41.99 41.99 41.99 41.99 1.6K
09:44 41.83 41.83 41.83 41.83 1.8K
09:45 41.83 42.23 41.83 42.03 5.2K
09:46 42.07 42.07 42.03 42.04 2.1K
09:48 41.96 42.10 41.96 42.09 4.0K
09:50 42.12 42.12 42.12 42.12 0.4K
09:51 42.01 42.01 41.90 41.90 5.8K
09:52 41.90 41.90 41.90 41.90 0.2K
09:53 41.90 41.90 41.73 41.73 3.9K
09:55 41.70 41.70 41.69 41.69 1.8K
09:56 41.52 41.57 41.52 41.57 2.7K
09:57 41.52 41.56 41.43 41.45 3.3K
09:58 41.36 41.45 41.13 41.13 3.8K
10:00 41.14 41.14 40.87 40.87 2.8K
10:01 40.81 40.81 40.64 40.77 3.0K
10:02 40.92 41.07 40.92 41.07 2.9K
10:04 41.08 41.08 41.08 41.08 0.8K
10:05 41.10 41.18 41.04 41.04 2.2K
10:06 41.03 41.09 41.00 41.00 5.2K
10:07 40.92 41.00 40.88 40.96 4.9K
10:08 40.90 40.91 40.82 40.91 2.1K
10:09 40.91 40.91 40.91 40.91 0.3K
10:10 40.91 40.91 40.84 40.91 2.4K
10:11 40.99 40.99 40.91 40.91 0.8K
10:12 40.88 40.99 40.82 40.82 1.5K
10:13 40.82 40.82 40.80 40.80 1.7K
10:14 40.75 40.75 40.64 40.64 2.9K
10:15 40.64 40.65 40.57 40.57 2.3K
10:16 40.50 40.61 40.45 40.45 5.5K
10:17 40.54 40.54 40.53 40.53 1.9K
10:18 40.50 40.66 40.44 40.66 2.0K
10:19 40.59 40.93 40.59 40.93 2.4K
10:20 41.00 41.10 40.82 41.10 4.2K
10:21 41.10 41.16 41.09 41.16 3.3K
10:22 41.10 41.10 41.10 41.10 0.3K
10:23 41.16 41.29 41.16 41.29 1.4K
10:25 41.05 41.05 41.05 41.05 0.5K
10:27 41.05 41.05 40.88 40.88 1.8K
10:28 41.00 41.00 41.00 41.00 1.3K
10:29 40.65 41.06 40.65 40.94 2.1K
10:30 40.86 40.89 40.86 40.89 1.1K
10:32 40.82 40.82 40.82 40.82 0.6K
10:33 40.82 40.82 40.82 40.82 0.8K
10:34 40.91 40.91 40.71 40.71 0.6K
10:35 40.73 40.82 40.73 40.82 0.8K
10:36 40.82 40.82 40.67 40.82 4.2K
10:37 40.82 40.88 40.82 40.88 4.9K
10:38 40.80 40.80 40.80 40.80 5.7K
10:39 40.65 40.65 40.65 40.65 0.5K
10:41 40.95 40.95 40.95 40.95 6.2K
10:42 40.87 40.87 40.87 40.87 0.6K
10:45 40.76 40.76 40.72 40.72 1.6K
10:47 40.91 40.91 40.91 40.91 0.8K
10:49 40.73 40.73 40.73 40.73 0.6K
10:50 40.73 40.73 40.73 40.73 0.7K
10:52 40.66 40.78 40.66 40.78 2.3K
10:53 40.89 40.89 40.89 40.89 0.7K
10:55 40.91 40.91 40.75 40.75 1.3K
10:56 40.71 40.86 40.71 40.86 0.4K
10:57 41.06 41.06 41.06 41.06 0.4K
10:59 40.81 40.88 40.81 40.88 1.1K
11:01 40.95 40.95 40.95 40.95 0.6K
11:02 41.00 41.12 41.00 41.12 1.9K
11:04 41.10 41.10 41.10 41.10 0.9K
11:05 41.06 41.20 41.06 41.20 6.3K
11:08 41.01 41.04 41.01 41.04 1.5K
11:09 41.08 41.08 41.08 41.08 0.1K
11:10 41.14 41.14 41.14 41.14 4.0K
11:11 41.26 41.29 41.25 41.29 3.9K
11:12 41.25 41.25 41.25 41.25 0.1K
11:13 41.18 41.26 41.18 41.26 1.1K
11:14 41.14 41.14 41.14 41.14 0.9K
11:15 41.15 41.15 41.15 41.15 0.3K
11:16 41.16 41.16 41.16 41.16 0.9K
11:17 41.16 41.16 41.16 41.16 0.1K
11:18 41.16 41.16 41.16 41.16 1.0K
11:20 41.26 41.26 41.26 41.26 0.4K
11:22 41.12 41.23 41.12 41.23 1.6K
11:24 41.21 41.21 41.21 41.21 0.2K
11:25 41.13 41.36 41.13 41.24 15.2K
11:26 41.27 41.32 41.27 41.28 5.8K
11:27 41.30 41.30 41.30 41.30 0.9K
11:28 41.38 41.38 41.38 41.38 0.5K
11:29 41.29 41.29 41.29 41.29 2.0K
11:30 41.31 41.31 41.31 41.31 0.1K
11:31 41.36 41.37 41.29 41.29 3.3K
11:33 41.31 41.31 41.31 41.31 0.2K
11:34 41.32 41.32 41.25 41.25 1.0K
11:35 41.24 41.24 41.24 41.24 1.4K
11:37 41.34 41.34 41.34 41.34 0.4K
11:38 41.42 41.42 41.34 41.34 0.4K
11:40 41.35 41.35 41.35 41.35 0.5K
11:41 41.56 41.56 41.56 41.56 5.6K
11:42 41.59 41.59 41.59 41.59 0.3K
11:43 41.53 41.53 41.53 41.53 0.2K
11:44 41.50 41.50 41.50 41.50 0.3K
11:45 41.56 41.71 41.56 41.71 3.6K
11:46 41.74 41.74 41.74 41.74 1.9K
11:49 41.75 41.75 41.75 41.75 0.8K
11:50 41.79 41.79 41.79 41.79 0.7K
11:51 41.82 41.82 41.82 41.82 0.4K
11:52 41.83 41.83 41.83 41.83 0.8K
11:53 41.83 41.83 41.83 41.83 0.1K
11:54 41.90 41.90 41.89 41.89 3.9K
11:55 41.78 41.78 41.77 41.78 1.2K
11:58 41.97 41.97 41.97 41.97 0.6K
12:00 42.08 42.08 42.08 42.08 0.2K
12:01 42.05 42.05 42.01 42.01 1.1K
12:03 42.04 42.04 42.04 42.04 0.1K
12:04 42.08 42.08 42.01 42.01 1.1K
12:05 42.00 42.08 42.00 42.08 4.7K
12:06 42.14 42.14 42.14 42.14 4.5K
12:07 42.19 42.19 42.06 42.06 5.7K
12:08 42.01 42.01 42.01 42.01 3.2K
12:11 42.18 42.18 42.18 42.18 4.3K
12:12 42.11 42.11 42.11 42.11 0.6K
12:13 42.15 42.15 42.15 42.15 1.0K
12:15 42.23 42.24 42.17 42.19 6.2K
12:17 42.42 42.42 42.42 42.42 0.3K
12:18 42.35 42.44 42.35 42.44 3.3K
12:19 42.34 42.34 42.34 42.34 0.7K
12:20 42.24 42.24 42.24 42.24 0.8K
12:21 42.27 42.31 42.27 42.31 0.5K
12:22 42.31 42.38 42.31 42.38 3.7K
12:23 42.32 42.32 42.32 42.32 1.6K
12:25 42.32 42.32 42.32 42.32 0.7K
12:27 42.44 42.44 42.44 42.44 0.5K
12:29 42.46 42.46 42.46 42.46 0.3K
12:31 42.43 42.43 42.43 42.43 1.3K
12:32 42.60 42.60 42.60 42.60 1.7K
12:33 42.66 42.66 42.66 42.66 0.6K
12:34 42.68 42.68 42.65 42.65 0.4K
12:36 42.70 42.71 42.64 42.71 2.9K
12:38 42.78 42.80 42.68 42.80 1.3K
12:41 42.81 42.85 42.81 42.81 2.3K
12:42 42.81 42.88 42.81 42.88 3.1K
12:43 42.90 43.03 42.90 43.02 10.8K
12:44 43.09 43.21 43.09 43.21 5.9K
12:45 43.08 43.08 43.08 43.08 1.7K
12:46 43.00 43.11 43.00 43.11 0.7K
12:48 43.10 43.10 43.10 43.10 2.7K
12:49 43.15 43.15 43.15 43.15 1.1K
12:51 43.25 43.25 43.19 43.19 1.8K
12:52 43.28 43.28 43.20 43.20 0.9K
12:53 43.30 43.31 43.30 43.31 0.6K
12:54 43.21 43.22 43.21 43.22 0.9K
12:55 43.31 43.31 43.31 43.31 0.4K
12:56 43.46 43.46 43.34 43.34 2.9K
12:57 43.35 43.35 43.24 43.24 1.8K
12:59 43.28 43.28 43.21 43.21 0.7K
13:01 43.29 43.29 43.22 43.22 1.3K
13:02 43.23 43.35 43.23 43.35 0.9K
13:03 43.29 43.29 43.06 43.06 2.4K
13:04 43.05 43.05 43.05 43.05 1.4K
13:06 43.06 43.06 43.06 43.06 0.3K
13:08 43.14 43.14 43.04 43.04 1.5K
13:15 43.12 43.12 43.12 43.12 0.3K
13:16 43.00 43.00 43.00 43.00 0.9K
13:17 43.08 43.08 43.08 43.08 0.2K
13:18 42.96 43.10 42.96 43.10 3.4K
13:20 43.20 43.20 43.10 43.10 0.8K
13:23 43.00 43.00 43.00 43.00 0.7K
13:24 42.99 42.99 42.94 42.99 0.9K
13:25 42.99 42.99 42.86 42.86 0.9K
13:26 42.94 43.00 42.94 43.00 0.9K
13:27 43.00 43.00 43.00 43.00 0.7K
13:28 43.21 43.21 43.21 43.21 4.3K
13:31 43.16 43.16 43.16 43.16 0.6K
13:32 43.02 43.02 43.02 43.02 0.8K
13:33 43.02 43.05 43.02 43.05 0.4K
13:34 43.23 43.23 43.23 43.23 1.8K
13:36 43.14 43.22 43.14 43.22 0.7K
13:37 43.10 43.24 43.10 43.24 1.1K
13:38 43.15 43.15 43.15 43.15 0.6K
13:39 43.23 43.23 43.23 43.23 1.0K
13:40 43.09 43.09 43.09 43.09 0.3K
13:41 43.09 43.09 43.09 43.09 0.9K
13:44 43.13 43.13 43.13 43.13 0.2K
13:45 43.18 43.18 43.13 43.13 1.0K
13:46 43.13 43.13 43.13 43.13 0.1K
13:47 43.17 43.18 43.17 43.18 1.1K
13:49 43.21 43.21 43.21 43.21 0.4K
13:51 43.20 43.20 42.85 42.85 9.0K
13:52 42.93 42.93 42.93 42.93 0.2K
13:53 42.84 42.84 42.73 42.73 1.2K
13:55 42.72 42.72 42.72 42.72 0.8K
13:56 42.58 42.67 42.58 42.67 0.8K
13:58 42.67 42.68 42.67 42.68 3.9K
13:59 42.57 42.57 42.57 42.57 0.4K
14:00 42.80 42.80 42.68 42.68 0.2K
14:02 42.80 42.80 42.80 42.80 0.8K
14:04 42.95 42.95 42.90 42.94 7.2K
14:05 42.87 42.87 42.87 42.87 0.7K
14:06 42.94 42.94 42.94 42.94 0.9K
14:07 43.05 43.05 43.05 43.05 1.0K
14:08 43.06 43.06 43.06 43.06 0.6K
14:10 43.07 43.07 43.07 43.07 0.3K
14:13 42.95 42.95 42.95 42.95 0.2K
14:14 42.95 43.01 42.95 43.01 0.9K
14:15 43.01 43.09 43.01 43.09 0.4K
14:16 42.90 43.00 42.90 43.00 0.9K
14:17 42.90 42.99 42.90 42.99 0.5K
14:18 42.92 42.92 42.92 42.92 2.5K
14:20 43.01 43.01 43.01 43.01 0.3K
14:21 42.89 42.89 42.89 42.89 0.6K
14:22 42.85 42.85 42.84 42.84 0.8K
14:23 42.86 42.92 42.86 42.92 0.7K
14:25 42.94 42.94 42.89 42.89 1.4K
14:29 42.81 42.81 42.81 42.81 1.3K
14:31 42.85 42.85 42.85 42.85 0.1K
14:32 42.83 42.90 42.83 42.85 1.3K
14:33 42.84 42.84 42.71 42.71 3.2K
14:38 42.70 42.70 42.70 42.70 6.8K
14:39 42.75 42.75 42.75 42.75 0.2K
14:40 42.79 42.79 42.79 42.79 1.4K
14:44 42.78 42.78 42.78 42.78 0.6K
14:47 42.70 42.70 42.70 42.70 1.6K
14:49 42.84 42.84 42.84 42.84 0.2K
14:51 42.91 42.91 42.91 42.91 0.7K
14:53 42.90 42.90 42.90 42.90 0.2K
14:54 42.76 42.76 42.76 42.76 0.4K
14:55 42.90 42.90 42.90 42.90 1.0K
14:56 42.91 42.92 42.83 42.92 1.6K
14:59 42.99 42.99 42.99 42.99 0.2K
15:00 42.99 42.99 42.99 42.99 1.3K
15:01 43.08 43.08 43.08 43.08 0.6K
15:05 43.00 43.00 43.00 43.00 0.4K
15:08 43.08 43.08 43.08 43.08 2.0K
15:10 43.00 43.00 42.69 42.69 4.0K
15:11 42.59 42.59 42.49 42.49 4.1K
15:12 42.47 42.47 42.40 42.40 1.4K
15:13 42.45 42.45 42.21 42.21 3.6K
15:14 42.14 42.25 42.13 42.13 1.7K
15:15 42.12 42.15 42.06 42.15 1.3K
15:16 42.06 42.06 41.92 41.92 2.6K
15:17 42.00 42.00 41.89 42.00 3.3K
15:18 41.90 42.10 41.87 42.00 6.7K
15:19 41.99 41.99 41.99 41.99 0.7K
15:20 42.01 42.01 41.99 41.99 1.4K
15:21 41.99 41.99 41.87 41.89 1.3K
15:22 41.91 41.96 41.91 41.92 2.2K
15:23 41.97 41.97 41.91 41.92 2.1K
15:24 42.04 42.08 42.04 42.08 5.4K
15:25 42.18 42.33 42.18 42.28 6.1K
15:26 42.28 42.28 42.22 42.22 2.2K
15:27 42.11 42.11 41.92 41.94 4.8K
15:28 41.93 41.95 41.93 41.95 0.9K
15:29 41.98 41.98 41.94 41.96 1.5K
15:30 41.98 42.21 41.98 42.01 3.4K
15:31 42.02 42.23 42.02 42.21 2.4K
15:32 42.22 42.22 42.15 42.15 0.8K
15:33 42.16 42.22 42.13 42.13 2.8K
15:34 42.27 42.27 42.22 42.24 4.5K
15:35 42.20 42.25 42.18 42.24 3.3K
15:36 42.25 42.38 42.25 42.38 10.1K
15:37 42.31 42.40 42.31 42.36 5.2K
15:38 42.36 42.41 42.36 42.39 3.7K
15:39 42.46 42.47 42.46 42.47 2.0K
15:40 42.47 42.58 42.47 42.58 4.2K
15:41 42.66 42.86 42.64 42.64 8.4K
15:42 42.69 42.74 42.63 42.68 3.1K
15:43 42.67 42.67 42.53 42.64 2.3K
15:44 42.59 42.59 42.54 42.59 1.3K
15:45 42.59 42.63 42.58 42.59 1.6K
15:46 42.58 42.58 42.52 42.54 5.3K
15:47 42.53 42.61 42.53 42.61 3.6K
15:48 42.69 42.70 42.63 42.70 6.4K
15:49 42.78 42.89 42.78 42.87 2.6K
15:50 42.88 42.88 42.68 42.68 8.6K
15:51 42.65 42.76 42.61 42.76 3.3K
15:52 42.71 42.80 42.71 42.75 19.2K
15:53 42.73 42.79 42.69 42.79 6.9K
15:54 42.76 42.81 42.61 42.61 10.6K
15:55 42.72 42.73 42.50 42.55 6.2K
15:56 42.48 42.56 42.47 42.56 12.1K
15:57 42.49 42.50 42.32 42.36 10.5K
15:58 42.37 42.40 42.30 42.30 38.2K
15:59 42.34 42.38 42.30 42.32 149.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음