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 41.39 41.57 41.20 41.20 17.4K
09:31 41.29 41.55 41.29 41.55 1.0K
09:32 41.30 41.30 41.05 41.10 6.7K
09:33 40.87 40.87 40.83 40.83 4.1K
09:34 41.19 41.19 40.55 40.77 7.4K
09:35 40.90 41.00 40.75 40.80 7.8K
09:36 41.06 41.25 41.06 41.17 0.7K
09:37 40.81 41.06 40.81 41.06 9.8K
09:38 41.36 41.36 41.36 41.36 0.7K
09:40 41.57 41.61 41.57 41.58 1.0K
09:41 41.33 41.33 41.33 41.33 0.5K
09:44 41.26 41.26 41.26 41.26 0.8K
09:45 41.36 41.36 41.36 41.36 0.3K
09:46 41.35 41.35 41.02 41.02 0.8K
09:47 41.33 41.52 41.18 41.18 2.0K
09:48 41.10 41.10 41.10 41.10 3.2K
09:49 41.36 41.36 41.29 41.29 1.5K
09:50 41.18 41.19 40.80 40.82 5.2K
09:51 40.92 40.97 40.91 40.97 2.8K
09:52 40.97 41.00 40.97 41.00 0.7K
09:53 41.09 41.09 41.09 41.09 0.7K
09:54 41.29 41.29 40.48 40.48 19.5K
09:55 40.62 40.62 40.61 40.62 1.7K
09:56 40.51 40.62 40.51 40.62 0.7K
09:57 40.67 40.67 40.59 40.67 1.8K
09:58 40.57 40.59 40.57 40.59 2.2K
09:59 40.73 40.73 40.73 40.73 1.2K
10:00 40.68 40.68 40.67 40.67 1.0K
10:01 40.61 40.63 40.61 40.63 0.8K
10:02 40.57 40.57 40.56 40.56 3.9K
10:03 40.60 40.60 40.60 40.60 0.4K
10:04 40.60 40.60 40.60 40.60 0.5K
10:05 40.63 40.63 40.63 40.63 1.1K
10:07 40.81 40.81 40.61 40.61 4.0K
10:08 41.00 41.02 40.74 41.02 1.2K
10:09 41.00 41.03 41.00 41.03 2.1K
10:10 41.05 41.05 40.72 40.72 1.3K
10:11 40.95 40.95 40.68 40.68 5.3K
10:12 40.88 40.88 40.61 40.61 2.4K
10:14 40.62 40.85 40.62 40.83 1.0K
10:15 40.87 40.87 40.87 40.87 0.4K
10:16 40.87 40.99 40.87 40.99 1.5K
10:18 40.99 40.99 40.99 40.99 1.0K
10:19 40.99 41.15 40.99 41.15 2.4K
10:20 41.13 41.15 41.13 41.15 0.2K
10:21 41.30 41.41 41.30 41.41 5.3K
10:22 41.42 41.42 41.42 41.42 0.6K
10:24 41.45 41.45 41.34 41.34 1.6K
10:27 41.26 41.26 41.26 41.26 2.1K
10:28 41.37 41.37 41.02 41.02 102.3K
10:29 41.12 41.21 41.12 41.21 2.3K
10:30 41.13 41.13 41.13 41.13 0.9K
10:31 41.13 41.41 41.13 41.41 3.2K
10:32 41.52 41.52 41.51 41.52 7.8K
10:33 41.59 41.59 41.59 41.59 0.9K
10:35 41.66 41.70 41.66 41.70 1.2K
10:36 41.62 41.70 41.62 41.70 1.6K
10:37 41.75 41.85 41.66 41.80 3.9K
10:38 41.51 41.85 41.51 41.85 2.3K
10:39 41.67 41.67 41.67 41.67 0.3K
10:40 41.36 41.36 41.36 41.36 0.3K
10:41 41.58 41.65 41.58 41.65 0.6K
10:43 41.80 41.80 41.07 41.07 5.1K
10:45 41.59 41.59 41.59 41.59 0.7K
10:47 41.61 41.61 41.61 41.61 1.1K
10:48 41.67 41.67 41.67 41.67 0.4K
10:49 41.68 41.87 41.58 41.58 8.6K
10:52 41.62 41.62 41.59 41.59 5.9K
10:53 41.57 41.57 41.37 41.37 2.0K
10:54 41.45 41.45 41.45 41.45 0.4K
10:56 41.43 41.43 41.43 41.43 1.3K
10:59 41.50 41.50 41.50 41.50 0.7K
11:00 41.44 41.52 41.44 41.44 0.9K
11:01 41.56 41.56 41.56 41.56 2.8K
11:02 41.63 41.63 41.63 41.63 1.0K
11:08 41.40 41.40 41.40 41.40 1.2K
11:10 41.40 41.40 41.40 41.40 0.5K
11:11 41.39 41.39 41.39 41.39 0.5K
11:14 41.42 41.42 41.42 41.42 0.7K
11:15 41.52 41.64 41.35 41.64 1.5K
11:16 41.32 41.33 41.32 41.33 2.4K
11:18 41.27 41.36 41.27 41.36 5.3K
11:20 41.19 41.19 41.19 41.19 1.3K
11:22 41.18 41.18 41.14 41.14 5.7K
11:23 41.12 41.12 41.12 41.12 0.3K
11:24 41.29 41.29 41.29 41.29 0.5K
11:25 41.18 41.18 41.18 41.18 1.2K
11:27 41.20 41.20 41.20 41.20 0.8K
11:29 41.07 41.07 41.07 41.07 0.3K
11:30 41.21 41.21 41.17 41.17 0.4K
11:31 41.05 41.05 41.05 41.05 1.4K
11:33 41.05 41.05 41.01 41.01 2.1K
11:34 41.01 41.16 41.00 41.16 2.2K
11:35 41.10 41.10 41.10 41.10 0.1K
11:36 41.05 41.05 41.05 41.05 0.3K
11:37 40.97 40.97 40.97 40.97 0.4K
11:38 41.07 41.07 41.07 41.07 2.2K
11:42 41.08 41.08 41.06 41.06 1.2K
11:43 41.04 41.04 41.04 41.04 0.5K
11:46 41.06 41.06 41.06 41.06 0.4K
11:47 40.97 40.97 40.94 40.94 0.9K
11:49 40.83 40.83 40.83 40.83 1.0K
11:50 40.80 40.90 40.80 40.86 2.7K
11:52 40.95 40.95 40.95 40.95 5.4K
11:54 41.03 41.03 41.03 41.03 0.3K
11:56 40.99 40.99 40.85 40.92 1.5K
11:57 40.86 40.86 40.72 40.72 1.6K
11:58 40.69 40.69 40.69 40.69 2.2K
12:01 40.62 40.62 40.62 40.62 0.6K
12:06 40.68 40.68 40.40 40.40 5.5K
12:07 40.53 40.53 40.53 40.53 1.9K
12:10 40.53 40.53 40.41 40.53 2.6K
12:11 40.38 40.38 40.33 40.33 2.5K
12:12 40.27 40.27 40.27 40.27 0.5K
12:13 40.38 40.38 40.38 40.38 0.8K
12:14 40.25 40.25 40.25 40.25 1.5K
12:16 40.18 40.18 40.03 40.03 2.9K
12:17 40.08 40.10 40.08 40.10 0.6K
12:18 40.14 40.14 40.14 40.14 0.6K
12:19 40.19 40.20 40.13 40.13 3.4K
12:20 40.18 40.18 40.15 40.15 1.3K
12:21 40.13 40.13 40.00 40.00 5.3K
12:22 40.00 40.03 40.00 40.03 0.6K
12:23 40.03 40.03 40.03 40.03 0.9K
12:25 39.93 39.93 39.93 39.93 0.4K
12:26 40.00 40.03 40.00 40.03 3.9K
12:27 40.05 40.14 40.00 40.14 5.6K
12:28 39.93 40.15 39.93 40.14 0.7K
12:29 40.04 40.15 40.04 40.13 0.7K
12:30 40.24 40.24 40.09 40.18 1.2K
12:31 40.10 40.10 40.10 40.10 0.1K
12:32 40.16 40.16 40.16 40.16 1.3K
12:33 40.17 40.18 40.17 40.18 1.0K
12:35 40.25 40.25 40.25 40.25 11.4K
12:38 40.24 40.24 40.24 40.24 0.2K
12:39 40.06 40.06 40.06 40.06 0.9K
12:40 40.24 40.24 40.05 40.09 1.9K
12:43 40.13 40.13 40.13 40.13 2.1K
12:44 40.00 40.00 39.91 39.91 2.0K
12:46 39.92 39.92 39.92 39.92 0.3K
12:47 39.96 40.00 39.96 40.00 1.0K
12:50 39.93 40.10 39.93 40.10 0.6K
12:51 40.04 40.04 40.04 40.04 0.2K
12:52 40.11 40.11 40.11 40.11 1.1K
12:54 40.07 40.07 40.07 40.07 0.1K
12:55 39.94 40.08 39.94 40.01 3.1K
12:56 40.02 40.02 40.02 40.02 1.9K
12:58 39.98 39.98 39.98 39.98 0.6K
12:59 39.98 39.98 39.94 39.94 1.5K
13:00 40.07 40.07 40.07 40.07 0.5K
13:02 40.06 40.06 40.06 40.06 1.2K
13:03 40.05 40.08 40.05 40.08 0.7K
13:04 40.10 40.10 40.10 40.10 0.8K
13:05 40.16 40.16 40.09 40.09 0.4K
13:06 40.09 40.09 40.09 40.09 0.2K
13:07 40.14 40.14 40.14 40.14 1.4K
13:08 40.10 40.10 40.10 40.10 0.7K
13:10 40.16 40.16 40.16 40.16 1.2K
13:11 40.04 40.06 40.04 40.06 2.3K
13:12 39.98 39.98 39.96 39.96 2.6K
13:13 40.13 40.13 40.13 40.13 0.5K
13:15 39.99 39.99 39.86 39.86 0.7K
13:16 39.85 39.85 39.85 39.85 1.7K
13:17 39.92 39.92 39.87 39.87 1.6K
13:18 39.92 39.92 39.92 39.92 0.8K
13:19 40.06 40.06 40.05 40.05 0.8K
13:20 40.18 40.18 40.18 40.18 0.8K
13:21 40.05 40.05 39.91 39.91 1.9K
13:22 39.90 39.90 39.90 39.90 1.9K
13:23 39.91 39.91 39.91 39.91 2.2K
13:26 39.88 39.88 39.88 39.88 1.1K
13:28 39.90 40.00 39.90 40.00 1.2K
13:29 40.00 40.03 40.00 40.00 3.2K
13:31 40.04 40.04 40.04 40.04 5.1K
13:33 40.00 40.14 39.95 40.14 2.5K
13:34 40.06 40.06 40.06 40.06 0.9K
13:37 40.13 40.13 40.13 40.13 0.2K
13:38 40.08 40.08 40.08 40.08 0.4K
13:39 40.00 40.00 40.00 40.00 1.6K
13:40 40.00 40.00 40.00 40.00 0.4K
13:41 39.94 39.94 39.94 39.94 4.9K
13:42 39.91 39.91 39.91 39.91 0.9K
13:43 39.97 39.97 39.97 39.97 3.0K
13:45 40.01 40.01 40.01 40.01 0.2K
13:46 39.88 39.88 39.84 39.84 0.9K
13:47 39.84 39.84 39.84 39.84 2.8K
13:53 39.86 39.86 39.86 39.86 0.3K
13:54 40.08 40.08 40.08 40.08 1.3K
13:57 40.22 40.22 40.20 40.20 2.6K
13:58 40.06 40.21 40.06 40.14 1.3K
13:59 40.17 40.20 40.17 40.17 1.0K
14:01 40.22 40.22 40.22 40.22 1.5K
14:03 40.33 40.33 40.33 40.33 0.4K
14:04 40.23 40.23 40.23 40.23 1.0K
14:07 40.41 40.41 40.41 40.41 3.4K
14:08 40.41 40.44 40.41 40.44 1.2K
14:09 40.36 40.36 40.36 40.36 0.1K
14:10 40.50 40.50 40.50 40.50 0.1K
14:11 40.41 40.48 40.41 40.48 1.9K
14:16 40.40 40.40 40.40 40.40 0.9K
14:18 40.41 40.41 40.41 40.41 0.2K
14:19 40.48 40.48 40.48 40.48 0.5K
14:20 40.48 40.48 40.48 40.48 0.3K
14:21 40.44 40.44 40.44 40.44 0.2K
14:22 40.48 40.48 40.48 40.48 0.3K
14:23 40.44 40.44 40.44 40.44 0.3K
14:24 40.41 40.41 40.37 40.37 1.5K
14:25 40.49 40.49 40.41 40.49 2.2K
14:28 40.41 40.41 40.41 40.41 0.4K
14:29 40.32 40.32 40.32 40.32 0.5K
14:31 40.48 40.48 40.48 40.48 0.5K
14:32 40.41 40.41 40.41 40.41 0.8K
14:33 40.34 40.34 40.34 40.34 1.4K
14:37 40.29 40.29 40.29 40.29 1.2K
14:43 40.26 40.26 40.26 40.26 1.3K
14:45 40.33 40.33 40.33 40.33 0.6K
14:46 40.32 40.32 40.31 40.31 1.4K
14:47 40.24 40.24 40.17 40.17 3.4K
14:49 40.16 40.17 40.16 40.17 0.3K
14:50 40.23 40.23 40.23 40.23 2.3K
14:51 40.22 40.23 40.22 40.23 2.2K
14:54 40.22 40.30 40.22 40.30 5.0K
14:57 40.20 40.20 40.20 40.20 0.2K
14:58 40.19 40.19 40.19 40.19 0.2K
14:59 40.19 40.22 40.19 40.22 1.4K
15:01 40.27 40.27 40.27 40.27 1.2K
15:03 40.28 40.30 40.28 40.30 0.4K
15:04 40.38 40.38 40.38 40.38 0.8K
15:06 40.30 40.30 40.30 40.30 0.4K
15:07 40.27 40.27 40.27 40.27 0.1K
15:08 40.34 40.34 40.34 40.34 1.2K
15:10 40.27 40.27 40.27 40.27 1.6K
15:12 40.29 40.29 40.29 40.29 2.5K
15:14 40.31 40.42 40.31 40.42 1.9K
15:15 40.34 40.34 40.34 40.34 3.7K
15:16 40.39 40.39 40.39 40.39 0.6K
15:17 40.31 40.31 40.31 40.31 1.3K
15:18 40.48 40.48 40.29 40.29 1.7K
15:19 40.30 40.30 40.14 40.14 2.4K
15:20 40.10 40.10 40.07 40.07 1.5K
15:21 40.16 40.16 40.03 40.03 1.1K
15:23 40.01 40.27 40.01 40.16 4.3K
15:24 40.05 40.05 40.04 40.04 3.4K
15:25 39.98 40.04 39.97 39.97 2.5K
15:26 39.94 39.94 39.92 39.92 0.6K
15:27 39.86 39.86 39.86 39.86 0.2K
15:28 39.86 39.95 39.86 39.95 2.0K
15:29 39.89 39.89 39.88 39.88 0.6K
15:30 39.97 39.98 39.91 39.91 1.7K
15:31 39.96 39.96 39.96 39.96 0.6K
15:32 39.87 39.93 39.87 39.93 0.7K
15:33 39.88 39.88 39.88 39.88 2.7K
15:35 39.93 40.00 39.87 39.87 1.4K
15:36 39.94 39.94 39.94 39.94 1.1K
15:37 40.00 40.00 40.00 40.00 1.9K
15:38 39.96 39.96 39.94 39.94 1.3K
15:39 40.00 40.00 40.00 40.00 0.7K
15:40 39.88 39.90 39.82 39.82 7.2K
15:42 40.02 40.02 40.02 40.02 4.2K
15:43 39.87 39.87 39.86 39.86 0.6K
15:44 39.86 39.86 39.86 39.86 0.6K
15:45 39.90 39.90 39.90 39.90 1.2K
15:46 39.90 39.90 39.90 39.90 1.4K
15:47 39.68 39.68 39.68 39.68 1.5K
15:48 39.75 39.78 39.75 39.78 3.3K
15:49 39.78 39.78 39.78 39.78 1.3K
15:50 39.76 39.82 39.69 39.81 3.5K
15:51 39.86 40.06 39.86 39.97 4.2K
15:52 39.97 40.00 39.97 40.00 1.8K
15:53 39.94 39.94 39.85 39.85 2.6K
15:54 39.84 39.96 39.67 39.67 2.1K
15:55 39.68 39.71 39.68 39.69 2.9K
15:56 39.63 39.63 39.59 39.63 5.1K
15:57 39.60 39.65 39.60 39.65 7.7K
15:58 39.66 39.66 39.63 39.63 14.1K
15:59 39.62 39.68 39.59 39.67 61.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음