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 39.40 39.68 39.40 39.59 14.3K
09:31 39.59 39.59 39.40 39.40 2.5K
09:32 38.98 39.06 38.98 39.06 0.9K
09:33 39.04 39.04 39.04 39.04 0.3K
09:35 39.42 39.42 38.80 38.80 2.6K
09:39 39.33 39.33 39.00 39.00 0.8K
09:40 39.10 39.10 39.10 39.10 2.0K
09:41 38.99 38.99 38.99 38.99 0.1K
09:42 39.09 39.11 39.09 39.11 0.6K
09:43 39.21 39.21 39.21 39.21 0.4K
09:44 39.11 39.11 39.11 39.11 1.3K
09:46 38.97 38.97 38.97 38.97 0.4K
09:47 39.00 39.00 39.00 39.00 0.3K
09:48 39.00 39.00 39.00 39.00 0.3K
09:49 38.89 38.89 38.89 38.89 0.7K
09:51 38.88 38.95 38.88 38.94 2.7K
09:53 38.89 38.89 38.89 38.89 0.9K
09:54 38.88 38.88 38.88 38.88 0.8K
09:55 38.87 38.87 38.87 38.87 0.5K
09:57 38.94 38.94 38.94 38.94 2.2K
09:59 38.95 38.95 38.95 38.95 0.5K
10:00 38.94 39.17 38.94 39.17 3.9K
10:01 39.17 39.17 39.06 39.16 1.1K
10:02 39.16 39.16 39.15 39.15 0.5K
10:04 39.21 39.21 39.21 39.21 0.5K
10:05 39.12 39.12 38.98 38.98 1.6K
10:06 39.16 39.18 39.16 39.18 1.6K
10:07 39.22 39.22 39.03 39.03 1.6K
10:08 39.10 39.10 39.10 39.10 0.5K
10:09 39.11 39.11 38.87 38.87 1.9K
10:10 38.87 38.87 38.69 38.76 1.8K
10:11 38.95 38.95 38.84 38.84 5.4K
10:12 38.84 38.84 38.80 38.80 1.4K
10:13 38.68 38.68 38.63 38.63 0.7K
10:14 38.63 39.05 38.63 39.01 6.1K
10:15 39.01 39.11 39.01 39.11 12.2K
10:16 39.11 39.11 38.91 38.95 5.1K
10:17 38.91 39.04 38.91 39.04 2.2K
10:18 38.99 39.09 38.87 39.09 1.8K
10:19 38.80 38.80 38.80 38.80 0.9K
10:22 38.57 38.80 38.57 38.80 2.3K
10:26 38.51 38.56 38.51 38.56 1.1K
10:31 38.80 38.80 38.80 38.80 0.9K
10:34 38.76 38.76 38.76 38.76 1.5K
10:35 38.84 38.84 38.84 38.84 2.5K
10:38 38.87 38.87 38.87 38.87 0.6K
10:40 38.80 38.80 38.80 38.80 2.5K
10:42 38.66 38.76 38.65 38.76 5.1K
10:44 38.73 38.73 38.57 38.57 2.8K
10:45 38.57 38.61 38.55 38.55 0.8K
10:46 38.45 38.45 38.45 38.45 2.3K
10:47 38.53 38.69 38.53 38.69 1.0K
10:48 38.72 38.72 38.72 38.72 3.0K
10:52 38.61 38.73 38.60 38.60 1.5K
10:53 38.61 38.84 38.61 38.77 1.9K
10:54 38.91 38.91 38.71 38.71 8.1K
10:56 38.80 38.99 38.80 38.99 5.4K
10:57 39.00 39.00 39.00 39.00 0.4K
10:58 39.07 39.29 39.07 39.20 6.1K
11:00 39.25 39.25 39.25 39.25 3.7K
11:02 39.10 39.10 39.10 39.10 4.7K
11:04 39.02 39.05 39.02 39.05 3.5K
11:05 39.11 39.11 39.11 39.11 0.9K
11:07 39.24 39.24 39.24 39.24 6.6K
11:08 39.38 39.38 39.38 39.38 0.9K
11:09 39.35 39.35 39.33 39.33 1.3K
11:11 39.27 39.30 39.27 39.30 0.9K
11:12 39.18 39.18 39.18 39.18 1.1K
11:13 39.21 39.21 39.21 39.21 0.2K
11:15 39.11 39.11 39.11 39.11 2.0K
11:16 39.13 39.13 39.05 39.05 7.2K
11:18 39.13 39.13 39.13 39.13 7.4K
11:19 39.00 39.00 39.00 39.00 1.7K
11:20 39.11 39.11 39.01 39.01 8.1K
11:21 39.01 39.01 39.01 39.01 1.7K
11:24 38.87 38.87 38.87 38.87 0.4K
11:25 38.96 39.08 38.96 39.08 6.1K
11:30 39.09 39.09 39.09 39.09 3.1K
11:31 38.92 38.92 38.92 38.92 4.9K
11:32 38.92 38.92 38.92 38.92 0.8K
11:34 38.87 38.87 38.87 38.87 1.3K
11:35 38.50 38.50 38.50 38.50 1.2K
11:36 38.66 38.66 38.66 38.66 0.2K
11:37 38.81 38.81 38.81 38.81 0.4K
11:38 38.60 38.66 38.60 38.66 1.4K
11:41 38.80 38.80 38.71 38.72 1.9K
11:43 38.72 38.72 38.72 38.72 0.5K
11:46 38.70 38.70 38.70 38.70 1.4K
11:50 38.66 38.66 38.65 38.65 0.9K
11:51 38.75 38.75 38.75 38.75 0.6K
11:53 38.62 38.62 38.60 38.60 1.2K
11:58 38.50 38.50 38.50 38.50 3.2K
11:59 38.42 38.42 38.42 38.42 2.3K
12:04 38.42 38.42 38.42 38.42 4.1K
12:05 38.40 38.40 38.40 38.40 1.2K
12:09 38.41 38.41 38.41 38.41 1.2K
12:11 38.36 38.41 38.36 38.41 5.7K
12:12 38.48 38.48 38.48 38.48 0.2K
12:15 38.40 38.40 38.40 38.40 1.5K
12:17 38.48 38.48 38.48 38.48 0.6K
12:19 38.31 38.31 38.31 38.31 0.4K
12:20 38.39 38.39 38.39 38.39 0.1K
12:22 38.47 38.47 38.47 38.47 1.1K
12:23 38.47 38.47 38.47 38.47 2.6K
12:26 38.32 38.32 38.07 38.07 3.6K
12:27 38.17 38.17 38.17 38.18 1.9K
12:28 38.12 38.12 38.12 38.12 0.3K
12:29 38.09 38.28 38.09 38.28 0.6K
12:31 38.28 38.28 38.28 38.28 0.5K
12:32 38.23 38.23 38.23 38.23 1.1K
12:35 38.19 38.19 38.19 38.19 0.1K
12:37 38.19 38.19 38.19 38.19 0.3K
12:39 38.22 38.22 38.20 38.20 0.5K
12:40 38.29 38.36 38.29 38.36 1.5K
12:41 38.27 38.27 38.27 38.27 0.2K
12:43 38.20 38.20 38.20 38.20 1.8K
12:45 38.15 38.15 38.15 38.15 0.2K
12:46 38.15 38.15 38.15 38.15 0.3K
12:47 38.27 38.27 38.15 38.15 2.7K
12:48 38.24 38.24 38.24 38.24 0.2K
12:49 38.16 38.16 38.14 38.14 0.9K
12:51 38.19 38.19 38.13 38.19 0.9K
12:52 38.15 38.15 38.15 38.15 0.9K
12:53 38.15 38.15 38.15 38.15 0.2K
12:54 38.08 38.08 38.08 38.08 0.5K
12:55 38.20 38.21 38.20 38.21 0.3K
12:56 38.22 38.23 38.22 38.23 0.9K
12:58 38.23 38.23 38.23 38.23 0.3K
12:59 38.16 38.20 38.16 38.20 1.1K
13:00 38.15 38.15 38.15 38.15 4.9K
13:02 38.21 38.26 38.21 38.21 5.4K
13:03 38.25 38.25 38.16 38.16 0.6K
13:05 38.20 38.20 38.16 38.16 8.8K
13:06 38.23 38.23 38.23 38.23 0.1K
13:07 38.23 38.23 38.23 38.23 0.1K
13:08 38.29 38.29 38.29 38.29 0.3K
13:09 38.25 38.25 38.25 38.25 8.3K
13:14 38.37 38.37 38.37 38.37 0.1K
13:15 38.32 38.32 38.32 38.32 0.5K
13:17 38.22 38.22 38.22 38.22 1.2K
13:18 38.14 38.31 38.14 38.31 1.3K
13:21 38.23 38.23 38.23 38.23 0.4K
13:23 38.23 38.23 38.23 38.23 0.3K
13:25 38.23 38.25 38.23 38.25 0.3K
13:28 38.11 38.11 38.11 38.11 1.3K
13:29 38.12 38.12 38.12 38.12 0.5K
13:33 38.30 38.30 38.27 38.27 1.6K
13:35 38.26 38.27 38.20 38.27 2.0K
13:36 38.25 38.26 38.25 38.26 1.6K
13:37 38.33 38.33 38.33 38.33 1.6K
13:38 38.48 38.48 38.48 38.48 0.6K
13:40 38.56 38.56 38.50 38.50 1.8K
13:46 38.50 38.58 38.50 38.58 0.2K
13:47 38.57 38.61 38.57 38.61 7.5K
13:50 38.75 38.80 38.72 38.80 7.5K
13:52 38.74 38.87 38.74 38.86 5.7K
13:53 38.91 38.91 38.91 38.91 2.2K
13:57 38.71 38.71 38.69 38.69 1.6K
13:59 38.67 38.67 38.67 38.67 0.6K
14:02 38.67 38.68 38.67 38.68 1.6K
14:04 38.74 38.75 38.74 38.75 0.4K
14:07 38.87 38.87 38.87 38.87 0.2K
14:08 38.82 38.82 38.82 38.82 0.5K
14:09 38.87 38.88 38.85 38.88 1.8K
14:10 38.93 38.93 38.93 38.93 1.0K
14:11 38.99 38.99 38.96 38.96 1.1K
14:12 38.94 38.94 38.92 38.92 1.8K
14:13 38.87 39.04 38.87 39.04 2.4K
14:16 38.99 38.99 38.99 38.99 0.4K
14:17 38.99 38.99 38.98 38.98 2.0K
14:21 38.99 38.99 38.99 38.99 0.5K
14:23 38.88 38.88 38.88 38.88 2.7K
14:24 38.59 38.59 38.59 38.59 8.3K
14:27 38.66 38.92 38.66 38.92 4.8K
14:28 38.97 38.97 38.83 38.83 0.5K
14:29 38.92 38.92 38.92 38.92 4.2K
14:30 38.90 38.90 38.90 38.90 3.0K
14:31 38.99 38.99 38.90 38.90 8.0K
14:32 38.99 38.99 38.88 38.88 0.3K
14:35 38.99 38.99 38.82 38.82 0.8K
14:36 38.76 38.77 38.76 38.77 1.5K
14:37 38.78 38.86 38.78 38.86 2.7K
14:38 38.85 38.85 38.85 38.85 4.0K
14:39 38.89 38.89 38.88 38.88 0.8K
14:40 38.95 38.95 38.95 38.95 0.5K
14:42 38.79 38.79 38.79 38.79 0.5K
14:43 38.85 38.85 38.85 38.85 0.2K
14:44 38.68 38.72 38.68 38.71 1.5K
14:45 38.65 38.65 38.56 38.56 5.0K
14:46 38.62 38.62 38.62 38.62 0.4K
14:48 38.56 38.56 38.56 38.56 0.4K
14:50 38.65 38.69 38.65 38.69 0.6K
14:53 38.80 38.80 38.80 38.80 1.1K
14:54 38.85 38.85 38.85 38.85 8.1K
14:56 38.92 39.05 38.92 39.05 1.0K
14:57 39.05 39.05 39.05 39.05 0.8K
14:58 39.06 39.12 39.06 39.12 2.3K
14:59 39.11 39.12 39.11 39.12 1.9K
15:00 39.12 39.12 39.12 39.12 1.1K
15:01 39.32 39.32 39.32 39.32 0.7K
15:02 39.15 39.15 39.15 39.15 1.8K
15:03 39.34 39.34 39.34 39.34 0.3K
15:04 39.27 39.27 39.27 39.27 1.0K
15:08 39.27 39.27 39.27 39.27 0.8K
15:10 39.25 39.25 39.25 39.25 0.6K
15:11 39.29 39.29 39.29 39.29 0.4K
15:14 39.13 39.13 39.13 39.13 0.2K
15:15 39.13 39.13 39.13 39.13 0.9K
15:16 39.14 39.14 39.12 39.12 0.5K
15:18 39.13 39.13 39.13 39.13 0.4K
15:19 39.25 39.25 39.25 39.25 0.8K
15:20 39.27 39.27 39.27 39.27 2.2K
15:22 39.39 39.39 39.39 39.39 0.6K
15:23 39.31 39.31 39.31 39.31 3.7K
15:25 39.26 39.26 39.26 39.26 1.3K
15:26 39.17 39.17 39.17 39.17 0.2K
15:27 39.20 39.20 39.20 39.20 0.9K
15:30 39.34 39.34 39.28 39.28 2.6K
15:31 39.28 39.28 39.28 39.28 0.2K
15:32 39.27 39.27 39.27 39.27 0.4K
15:33 39.31 39.31 39.31 39.31 0.3K
15:34 39.28 39.28 39.28 39.28 0.4K
15:35 39.23 39.23 39.23 39.23 3.2K
15:37 39.25 39.25 39.25 39.25 0.9K
15:39 39.29 39.33 39.27 39.27 1.3K
15:40 39.14 39.14 39.14 39.14 3.0K
15:42 39.10 39.10 39.10 39.10 0.6K
15:43 39.08 39.13 39.05 39.05 1.6K
15:45 39.03 39.03 39.00 39.00 1.0K
15:46 39.15 39.15 39.08 39.08 2.5K
15:49 39.09 39.09 39.00 39.00 3.6K
15:50 38.95 38.95 38.95 38.95 3.6K
15:51 39.02 39.02 38.96 38.99 7.5K
15:53 38.90 38.90 38.90 38.90 1.4K
15:54 38.94 38.94 38.91 38.91 2.8K
15:55 38.91 39.09 38.86 38.95 11.6K
15:56 38.96 38.96 38.90 38.90 5.9K
15:57 38.93 38.95 38.93 38.95 7.4K
15:58 38.88 38.88 38.83 38.83 9.3K
15:59 38.87 38.89 38.85 38.89 42.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음