Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
29.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 44.40 44.49 44.26 44.35 22.3K
09:31 44.20 44.48 44.20 44.21 1.1K
09:32 44.48 45.13 44.48 44.76 5.2K
09:33 45.03 45.03 44.75 44.75 1.4K
09:34 44.74 44.75 44.74 44.75 8.7K
09:35 44.77 44.77 44.45 44.47 4.5K
09:36 44.46 44.62 44.23 44.33 7.0K
09:37 44.35 44.48 44.35 44.48 1.1K
09:38 44.48 44.48 44.19 44.19 5.9K
09:39 44.19 44.24 44.16 44.24 1.0K
09:40 44.30 44.30 44.30 44.30 0.6K
09:41 44.21 44.21 44.21 44.21 0.5K
09:42 43.87 43.87 43.86 43.86 2.8K
09:43 43.91 43.91 43.89 43.89 0.4K
09:44 44.04 44.04 44.00 44.00 2.6K
09:45 43.89 44.29 43.89 44.29 8.2K
09:46 44.29 44.51 44.10 44.51 6.4K
09:47 44.22 44.59 44.22 44.59 3.9K
09:48 44.62 44.62 44.29 44.30 3.0K
09:49 44.25 44.25 44.25 44.25 1.3K
09:51 44.22 44.33 44.22 44.33 6.0K
09:52 44.36 44.36 44.36 44.36 0.2K
09:53 44.29 44.45 44.11 44.11 1.4K
09:54 44.14 44.36 44.11 44.11 5.3K
09:56 44.26 44.26 44.26 44.26 1.5K
09:58 44.19 44.19 44.19 44.19 0.8K
09:59 44.34 44.34 44.34 44.34 1.6K
10:00 44.37 44.37 44.23 44.23 0.6K
10:02 44.37 44.37 44.23 44.23 0.8K
10:05 44.09 44.09 43.25 43.25 8.0K
10:06 43.27 43.27 43.25 43.25 0.6K
10:07 43.25 43.28 43.25 43.28 0.7K
10:08 43.40 43.76 43.40 43.76 1.8K
10:09 43.49 43.49 43.49 43.49 0.1K
10:10 43.67 43.67 43.56 43.56 0.5K
10:11 43.47 43.47 43.47 43.47 2.7K
10:12 43.28 43.28 43.28 43.28 0.1K
10:13 43.40 43.49 43.40 43.49 1.3K
10:15 43.23 43.23 43.23 43.23 0.8K
10:17 43.15 43.15 43.15 43.15 0.3K
10:18 43.14 43.14 43.14 43.14 1.9K
10:19 43.10 43.22 43.10 43.22 1.3K
10:20 43.22 43.22 43.22 43.22 1.0K
10:21 43.22 43.34 43.22 43.34 0.8K
10:22 43.34 43.34 43.34 43.34 1.3K
10:24 43.42 43.42 43.42 43.42 0.2K
10:25 43.52 43.70 43.52 43.61 7.4K
10:26 43.58 43.58 43.11 43.20 6.1K
10:27 43.10 43.10 43.10 43.10 1.5K
10:28 43.20 43.20 43.08 43.08 1.7K
10:29 42.78 43.03 42.78 43.03 6.1K
10:30 43.00 43.06 42.77 42.82 10.4K
10:31 43.09 43.09 42.60 42.60 4.4K
10:32 42.72 42.72 42.72 42.72 0.7K
10:34 42.69 42.77 42.69 42.77 6.1K
10:35 42.77 42.77 42.77 42.77 0.6K
10:36 42.77 42.77 42.77 42.77 0.7K
10:37 42.68 42.68 42.68 42.68 1.5K
10:39 42.54 42.54 42.26 42.50 2.7K
10:42 42.73 42.73 42.51 42.51 1.0K
10:43 42.51 42.51 42.51 42.51 1.0K
10:45 42.78 42.78 42.78 42.78 0.5K
10:46 42.79 42.79 42.79 42.79 1.0K
10:49 42.84 42.84 42.77 42.84 0.9K
10:50 42.84 42.84 42.80 42.80 0.4K
10:51 42.96 42.96 42.84 42.84 0.4K
10:52 42.93 42.93 42.93 42.93 0.5K
10:54 42.84 42.84 42.84 42.84 0.8K
10:55 42.78 42.78 42.78 42.78 0.6K
10:56 42.84 42.84 42.84 42.84 2.6K
10:58 42.73 42.82 42.73 42.82 0.5K
10:59 42.93 42.93 42.93 42.93 0.3K
11:00 42.93 42.93 42.67 42.67 3.8K
11:01 42.41 42.41 42.41 42.41 4.6K
11:02 42.69 42.69 42.69 42.69 0.4K
11:04 42.41 42.41 42.41 42.41 6.1K
11:05 42.55 42.55 42.55 42.55 0.4K
11:06 42.60 42.60 42.60 42.60 0.1K
11:07 42.55 42.59 42.40 42.40 3.1K
11:09 42.45 42.45 42.40 42.40 1.5K
11:11 42.50 42.50 42.50 42.50 0.3K
11:15 42.60 42.67 42.60 42.67 2.4K
11:16 42.79 42.94 42.79 42.94 7.1K
11:21 42.54 42.56 42.54 42.56 1.9K
11:25 42.65 42.65 42.65 42.65 0.5K
11:27 42.56 42.56 42.56 42.56 0.5K
11:28 42.47 42.56 42.47 42.56 2.8K
11:31 42.59 42.59 42.52 42.58 2.4K
11:33 42.58 42.58 42.58 42.58 0.4K
11:34 42.58 42.58 42.58 42.58 1.0K
11:36 42.46 42.46 42.36 42.36 3.0K
11:37 42.14 42.41 42.14 42.41 11.5K
11:38 42.66 42.66 42.66 42.66 3.1K
11:39 42.84 42.84 42.84 42.84 0.6K
11:44 42.68 43.08 42.68 43.07 12.2K
11:45 43.24 43.24 43.06 43.06 0.3K
11:46 42.87 42.87 42.87 42.87 1.4K
11:47 42.84 42.84 42.84 42.84 0.7K
11:49 42.74 42.74 42.74 42.74 0.5K
11:51 42.80 42.80 42.79 42.79 0.7K
11:52 42.82 42.82 42.82 42.82 0.2K
11:53 42.91 42.91 42.91 42.91 6.9K
11:54 43.08 43.08 42.92 42.92 0.3K
11:55 43.10 43.10 42.97 42.97 2.2K
11:56 42.97 42.97 42.76 42.76 4.2K
11:59 42.82 42.82 42.82 42.82 0.3K
12:00 42.90 42.90 42.90 42.90 0.2K
12:01 42.91 42.91 42.85 42.85 0.2K
12:02 42.91 42.91 42.91 42.91 0.3K
12:03 42.92 42.92 42.92 42.92 0.6K
12:05 42.73 42.73 42.73 42.73 0.3K
12:06 42.61 42.61 42.61 42.61 0.7K
12:07 42.60 42.60 42.53 42.53 1.4K
12:10 42.62 42.64 42.62 42.64 1.3K
12:12 42.42 42.42 42.42 42.42 0.6K
12:13 42.26 42.26 42.26 42.26 0.3K
12:14 42.26 42.26 42.26 42.26 0.6K
12:15 42.27 42.27 42.20 42.20 1.0K
12:16 42.19 42.19 42.19 42.19 0.2K
12:17 42.19 42.19 42.19 42.19 0.5K
12:18 42.25 42.25 42.25 42.25 0.2K
12:21 42.18 42.18 42.18 42.18 1.5K
12:25 41.98 41.98 41.92 41.92 2.5K
12:26 42.12 42.22 42.06 42.06 3.4K
12:27 42.03 42.18 42.03 42.18 2.1K
12:29 42.10 42.10 42.06 42.06 1.0K
12:31 42.06 42.06 42.06 42.06 0.3K
12:32 42.02 42.02 41.92 41.92 1.1K
12:33 42.00 42.05 42.00 42.05 1.7K
12:34 42.01 42.01 42.01 42.01 0.1K
12:35 42.04 42.15 42.04 42.15 0.7K
12:38 42.03 42.03 42.02 42.02 0.5K
12:39 42.18 42.33 42.18 42.30 3.4K
12:40 42.52 42.52 42.52 42.52 1.8K
12:41 42.52 42.52 42.52 42.52 1.4K
12:43 42.59 42.74 42.45 42.68 3.5K
12:44 42.68 42.68 42.59 42.59 0.4K
12:45 42.57 42.57 42.57 42.57 0.1K
12:46 42.67 42.67 42.34 42.34 2.6K
12:47 42.36 42.44 42.21 42.44 0.9K
12:48 42.45 42.45 42.45 42.45 0.3K
12:49 42.45 42.45 42.45 42.45 0.1K
12:50 42.16 42.16 42.16 42.16 1.3K
12:51 42.33 42.33 42.33 42.33 0.2K
12:52 42.32 42.32 42.32 42.32 0.3K
12:53 42.18 42.19 42.14 42.14 2.6K
12:55 42.26 42.26 42.26 42.26 0.2K
12:56 42.26 42.26 42.26 42.26 0.4K
12:57 42.26 42.26 42.14 42.14 0.9K
12:58 42.18 42.18 42.01 42.01 1.4K
12:59 42.01 42.10 42.01 42.10 1.0K
13:01 42.19 42.19 42.19 42.19 0.6K
13:04 42.10 42.11 41.95 42.11 0.7K
13:05 42.10 42.10 42.10 42.10 0.4K
13:06 42.17 42.33 42.17 42.33 1.3K
13:07 42.24 42.24 42.24 42.24 0.9K
13:08 42.19 42.19 42.15 42.15 1.5K
13:09 42.00 42.11 41.94 41.94 2.9K
13:10 42.05 42.05 41.75 41.86 3.4K
13:11 41.84 41.84 41.84 41.84 1.7K
13:12 41.94 42.00 41.94 42.00 1.1K
13:13 42.00 42.00 42.00 42.00 0.7K
13:15 41.99 42.00 41.99 42.00 0.3K
13:17 41.93 42.10 41.93 42.10 1.4K
13:18 41.97 41.98 41.92 41.92 0.9K
13:19 42.00 42.01 41.92 41.92 1.3K
13:21 42.00 42.00 42.00 42.00 0.8K
13:22 41.89 41.89 41.89 41.89 0.6K
13:23 42.00 42.00 42.00 42.00 0.1K
13:24 41.95 41.95 41.95 41.95 0.5K
13:26 41.96 41.96 41.96 41.96 0.4K
13:27 42.31 42.31 42.31 42.31 1.6K
13:28 42.27 42.27 42.27 42.27 0.6K
13:29 42.25 42.28 42.25 42.28 2.3K
13:30 42.28 42.41 42.14 42.28 6.8K
13:31 42.28 42.28 42.21 42.28 1.0K
13:33 42.19 42.19 42.19 42.19 0.4K
13:34 42.25 42.25 42.25 42.25 0.2K
13:35 42.21 42.21 42.21 42.21 2.9K
13:37 42.13 42.13 42.13 42.13 0.6K
13:38 42.28 42.28 42.28 42.28 0.2K
13:39 42.25 42.25 42.12 42.12 4.7K
13:42 41.83 41.83 41.83 41.83 2.7K
13:44 41.68 41.68 41.68 41.68 1.7K
13:47 41.56 41.56 41.56 41.56 1.1K
13:48 41.53 41.53 41.53 41.53 0.1K
13:49 41.60 41.60 41.60 41.60 0.4K
13:50 41.62 41.62 41.62 41.62 0.2K
13:51 41.56 41.56 41.53 41.53 2.4K
13:52 41.49 41.58 41.49 41.58 2.0K
13:53 41.61 41.61 41.61 41.61 0.3K
13:55 41.60 41.71 41.60 41.71 4.3K
13:57 41.76 41.76 41.76 41.76 1.9K
13:59 41.72 41.83 41.72 41.78 2.3K
14:03 41.74 41.74 41.74 41.74 0.2K
14:04 41.79 41.79 41.70 41.70 1.8K
14:07 41.72 41.80 41.72 41.80 1.6K
14:08 41.67 41.67 41.67 41.67 1.2K
14:11 41.72 41.72 41.72 41.72 12.6K
14:12 41.82 41.82 41.82 41.82 0.1K
14:13 41.73 41.73 41.73 41.73 1.0K
14:20 41.68 41.68 41.68 41.68 0.4K
14:23 41.80 41.92 41.80 41.92 1.9K
14:25 41.87 41.87 41.87 41.87 0.1K
14:26 41.80 41.83 41.80 41.83 1.2K
14:27 41.78 41.78 41.78 41.78 0.8K
14:29 41.91 41.91 41.91 41.91 0.3K
14:30 41.90 41.90 41.84 41.84 1.1K
14:31 41.76 41.76 41.76 41.76 7.3K
14:32 41.76 41.77 41.72 41.72 2.1K
14:34 41.92 41.92 41.92 41.92 4.5K
14:40 41.93 41.93 41.93 41.93 1.8K
14:44 41.85 41.93 41.85 41.93 1.2K
14:45 41.85 41.85 41.85 41.85 0.3K
14:47 41.75 41.75 41.75 41.75 0.9K
14:49 41.78 41.82 41.70 41.82 1.4K
14:50 41.82 41.83 41.82 41.83 1.4K
14:51 41.87 41.87 41.87 41.87 0.2K
14:53 41.94 41.94 41.94 41.94 1.2K
14:54 41.88 41.88 41.74 41.74 9.3K
14:55 41.72 41.82 41.65 41.65 5.0K
14:56 41.60 41.60 41.56 41.56 2.1K
14:57 41.55 41.55 41.55 41.55 0.6K
14:58 41.56 41.56 41.56 41.56 0.4K
14:59 41.48 41.62 41.48 41.62 1.7K
15:00 41.56 41.56 41.56 41.56 0.3K
15:01 41.24 41.67 41.24 41.67 25.6K
15:04 41.78 41.78 41.78 41.78 1.5K
15:05 41.84 41.84 41.84 41.84 0.1K
15:06 41.73 41.78 41.68 41.68 1.6K
15:08 41.78 41.78 41.68 41.74 3.2K
15:09 41.78 41.78 41.60 41.67 2.4K
15:10 41.66 41.66 41.66 41.66 0.4K
15:11 41.52 41.52 41.52 41.52 0.3K
15:12 41.48 41.54 41.48 41.54 1.7K
15:14 41.63 41.63 41.63 41.63 1.1K
15:18 41.66 41.66 41.66 41.66 1.6K
15:20 41.67 41.67 41.67 41.67 1.5K
15:21 41.67 41.67 41.60 41.66 6.4K
15:23 41.52 41.62 41.52 41.62 1.0K
15:24 41.46 41.46 41.46 41.46 1.8K
15:25 41.47 41.47 41.36 41.41 2.2K
15:26 41.45 41.45 41.45 41.45 0.3K
15:27 41.44 41.50 41.37 41.50 0.9K
15:28 41.51 41.51 41.44 41.46 1.4K
15:29 41.38 41.38 41.38 41.38 0.7K
15:30 41.46 41.46 41.46 41.46 0.7K
15:31 41.48 41.48 41.39 41.39 0.7K
15:32 41.38 41.40 41.29 41.29 2.1K
15:33 41.24 41.36 41.24 41.35 3.7K
15:36 41.25 41.28 41.15 41.28 15.5K
15:37 41.28 41.29 41.28 41.29 2.0K
15:38 41.33 41.33 41.33 41.33 1.3K
15:40 41.38 41.38 41.33 41.33 2.3K
15:41 41.35 41.35 41.27 41.27 1.4K
15:43 41.36 41.36 41.36 41.36 2.1K
15:44 41.32 41.32 41.32 41.32 0.6K
15:46 41.30 41.38 41.30 41.38 3.0K
15:47 41.39 41.40 41.36 41.40 3.2K
15:48 41.45 41.45 41.45 41.45 1.4K
15:49 41.46 41.46 41.41 41.41 1.9K
15:50 41.41 41.41 41.16 41.16 4.7K
15:51 41.15 41.22 41.15 41.22 1.8K
15:52 41.20 41.26 41.20 41.26 1.5K
15:53 41.19 41.21 41.15 41.21 3.0K
15:54 41.24 41.28 41.20 41.26 7.7K
15:55 41.26 41.26 41.26 41.26 1.3K
15:56 41.27 41.27 41.27 41.27 2.3K
15:57 41.32 41.32 41.26 41.26 5.4K
15:58 41.25 41.36 41.25 41.30 10.5K
15:59 41.24 41.27 41.24 41.24 35.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음