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 39.00 39.21 38.99 39.21 20.3K
09:31 39.21 39.21 39.01 39.01 3.6K
09:32 39.13 39.23 38.82 38.82 7.3K
09:33 38.83 39.00 38.69 38.69 6.1K
09:35 38.65 38.65 38.50 38.60 3.6K
09:38 38.69 38.69 38.59 38.59 1.3K
09:40 38.53 38.58 38.45 38.45 1.9K
09:41 38.53 38.66 38.38 38.66 11.2K
09:42 38.69 38.69 38.69 38.69 4.0K
09:43 38.43 38.60 38.43 38.60 1.3K
09:44 38.75 38.75 38.60 38.60 4.7K
09:45 38.67 38.67 38.51 38.51 0.4K
09:46 38.79 38.90 38.79 38.90 2.5K
09:47 38.78 38.78 38.66 38.66 2.0K
09:49 38.55 38.55 38.42 38.42 1.1K
09:50 38.26 38.26 38.26 38.26 1.6K
09:51 38.48 38.48 38.40 38.48 4.8K
09:53 38.55 38.60 38.49 38.60 1.0K
09:54 38.43 38.60 38.43 38.50 3.0K
09:55 38.43 38.59 38.43 38.44 1.1K
09:56 38.48 38.88 38.48 38.88 4.9K
09:57 38.89 38.96 38.88 38.94 2.6K
09:58 39.09 39.09 39.09 39.09 0.6K
09:59 39.10 39.14 39.09 39.14 0.8K
10:00 39.01 39.24 38.81 38.81 2.8K
10:01 38.94 38.94 38.94 38.94 0.5K
10:02 38.90 38.90 38.90 38.90 0.3K
10:03 38.90 38.90 38.88 38.88 3.3K
10:04 38.88 38.88 38.84 38.87 2.0K
10:05 38.87 38.91 38.87 38.91 3.2K
10:06 39.13 39.13 39.13 39.13 0.5K
10:07 39.10 39.15 39.03 39.15 0.7K
10:08 39.08 39.30 39.08 39.16 6.7K
10:11 39.09 39.15 39.08 39.15 1.3K
10:12 39.17 39.17 39.17 39.17 0.7K
10:13 39.23 39.23 38.83 39.05 0.8K
10:14 39.20 39.48 39.07 39.48 5.5K
10:15 39.36 39.36 39.36 39.36 1.0K
10:16 39.48 39.48 39.48 39.48 0.2K
10:17 39.35 39.35 39.21 39.34 1.1K
10:18 39.22 39.22 39.16 39.16 4.2K
10:19 39.20 39.20 39.20 39.20 1.3K
10:20 39.21 39.21 39.14 39.20 1.3K
10:21 39.10 39.10 39.05 39.05 2.0K
10:22 39.11 39.24 39.06 39.23 5.0K
10:23 39.19 39.19 39.19 39.19 0.1K
10:24 39.19 39.19 39.19 39.19 1.2K
10:26 39.10 39.23 39.10 39.23 0.4K
10:27 39.10 39.10 39.10 39.10 1.7K
10:29 39.00 39.00 38.97 38.97 0.7K
10:30 38.97 39.06 38.92 38.92 2.2K
10:31 39.05 39.05 39.04 39.04 0.6K
10:32 38.93 38.93 38.93 38.93 0.7K
10:33 39.04 39.04 39.04 39.04 0.1K
10:34 39.13 39.13 39.03 39.03 0.7K
10:35 39.03 39.03 39.02 39.02 1.2K
10:36 38.96 38.96 38.69 38.71 3.0K
10:37 38.71 38.76 38.71 38.71 0.5K
10:39 38.72 38.72 38.71 38.71 0.3K
10:40 38.71 38.71 38.70 38.70 0.4K
10:41 38.70 38.70 38.70 38.70 1.0K
10:43 38.85 38.85 38.85 38.85 0.3K
10:44 38.84 38.84 38.84 38.84 0.2K
10:45 38.83 38.83 38.75 38.83 0.4K
10:46 38.77 38.83 38.77 38.83 0.5K
10:47 38.91 38.91 38.82 38.82 1.4K
10:48 38.75 38.75 38.75 38.75 0.9K
10:49 38.70 38.70 38.70 38.70 0.2K
10:50 38.79 38.79 38.75 38.75 0.5K
10:51 38.75 38.76 38.75 38.76 0.3K
10:52 38.76 38.76 38.76 38.76 0.4K
10:53 38.75 38.75 38.69 38.69 2.1K
10:54 38.62 38.63 38.62 38.63 1.8K
10:55 38.51 38.52 38.51 38.52 0.5K
10:56 38.53 38.53 38.51 38.51 0.4K
10:57 38.52 38.52 38.52 38.52 0.2K
10:58 38.82 38.82 38.53 38.65 0.9K
10:59 38.65 38.65 38.65 38.65 0.3K
11:00 38.77 38.77 38.65 38.65 0.3K
11:01 38.69 38.69 38.34 38.34 3.8K
11:02 38.24 38.24 38.24 38.24 0.6K
11:03 38.22 38.22 38.22 38.22 0.6K
11:04 38.22 38.22 38.21 38.21 0.6K
11:05 38.22 38.22 38.16 38.16 1.2K
11:06 38.19 38.19 38.19 38.19 2.1K
11:08 38.26 38.26 38.26 38.26 0.4K
11:09 38.21 38.21 38.21 38.21 0.4K
11:10 38.21 38.21 38.21 38.21 0.1K
11:11 38.26 38.32 38.26 38.32 3.7K
11:12 38.25 38.38 38.25 38.38 0.8K
11:13 38.33 38.45 38.33 38.42 2.9K
11:17 38.51 38.58 38.51 38.58 0.8K
11:18 38.54 38.68 38.54 38.68 2.4K
11:19 38.74 38.74 38.50 38.50 2.1K
11:22 38.58 38.58 38.58 38.58 0.9K
11:24 38.46 38.46 38.46 38.46 1.5K
11:26 38.58 38.58 38.58 38.58 0.2K
11:27 38.63 38.63 38.63 38.63 0.4K
11:28 38.58 38.82 38.58 38.82 4.2K
11:29 38.83 38.89 38.83 38.84 1.2K
11:30 38.91 38.91 38.91 38.91 1.4K
11:32 39.14 39.14 39.05 39.05 5.1K
11:34 39.22 39.22 39.22 39.22 0.8K
11:35 39.22 39.25 39.22 39.25 1.5K
11:36 39.31 39.31 39.31 39.31 0.7K
11:37 39.31 39.31 39.23 39.23 1.2K
11:39 39.34 39.34 39.34 39.34 4.3K
11:40 39.24 39.24 39.24 39.24 0.3K
11:41 39.33 39.33 39.27 39.27 0.7K
11:42 39.27 39.27 39.27 39.27 1.3K
11:43 39.30 39.30 39.30 39.30 0.7K
11:44 39.32 39.32 39.32 39.32 0.4K
11:45 39.13 39.19 39.13 39.19 0.2K
11:46 39.12 39.13 39.12 39.13 0.5K
11:47 39.08 39.08 39.08 39.08 0.3K
11:48 39.08 39.10 39.08 39.10 0.5K
11:49 39.07 39.18 39.07 39.18 0.2K
11:50 39.07 39.07 39.07 39.07 0.3K
11:51 39.04 39.05 38.98 39.05 1.5K
11:52 38.98 39.05 38.98 38.98 0.6K
11:53 38.97 38.97 38.97 38.97 0.2K
11:54 39.05 39.05 39.05 39.05 0.5K
11:55 39.07 39.07 39.07 39.07 0.2K
11:56 39.04 39.04 39.04 39.04 0.2K
11:57 39.04 39.28 39.04 39.28 4.8K
11:58 39.14 39.14 39.14 39.14 0.4K
11:59 39.20 39.20 39.20 39.20 0.1K
12:00 39.13 39.13 39.13 39.13 0.1K
12:02 39.10 39.10 39.10 39.10 0.2K
12:03 39.27 39.27 39.20 39.20 3.0K
12:04 39.26 39.26 39.26 39.26 2.3K
12:08 39.20 39.20 39.20 39.20 0.1K
12:09 39.17 39.19 39.17 39.19 1.3K
12:10 39.15 39.15 39.15 39.15 1.4K
12:11 39.21 39.23 39.21 39.23 0.5K
12:13 39.25 39.28 39.25 39.28 0.6K
12:14 39.26 39.29 39.26 39.29 2.5K
12:15 39.31 39.31 39.29 39.29 0.9K
12:17 39.35 39.35 39.35 39.35 0.5K
12:19 39.34 39.34 39.34 39.34 0.5K
12:21 39.39 39.39 39.39 39.39 0.2K
12:22 39.34 39.34 39.34 39.34 0.4K
12:24 39.35 39.35 39.35 39.35 0.4K
12:25 39.35 39.35 39.35 39.35 0.1K
12:26 39.35 39.38 39.35 39.38 1.8K
12:27 39.38 39.38 39.38 39.38 0.4K
12:28 39.34 39.34 39.34 39.34 1.6K
12:29 39.34 39.34 39.34 39.34 0.7K
12:31 39.35 39.35 39.35 39.35 0.3K
12:34 39.28 39.28 39.28 39.28 0.5K
12:37 39.32 39.32 39.32 39.32 0.3K
12:38 39.28 39.34 39.28 39.34 0.7K
12:45 39.26 39.26 39.26 39.26 3.9K
12:48 39.27 39.27 39.27 39.27 0.9K
12:52 39.35 39.35 39.35 39.35 0.4K
12:53 39.27 39.33 39.27 39.33 1.0K
12:54 39.35 39.38 39.33 39.38 3.0K
12:55 39.36 39.36 39.36 39.36 1.2K
12:57 39.18 39.18 39.16 39.16 1.6K
13:02 39.19 39.30 39.19 39.30 2.9K
13:04 39.33 39.33 39.33 39.33 0.1K
13:06 39.34 39.34 39.34 39.34 0.1K
13:07 39.33 39.33 39.33 39.33 0.2K
13:08 39.30 39.30 39.25 39.25 0.4K
13:09 39.28 39.35 39.28 39.35 2.6K
13:11 39.25 39.25 39.25 39.25 0.1K
13:12 39.22 39.22 39.22 39.22 2.5K
13:13 39.03 39.24 39.02 39.24 5.3K
13:14 39.31 39.31 39.31 39.31 1.2K
13:17 39.16 39.16 39.16 39.16 1.1K
13:18 39.15 39.15 39.15 39.15 0.9K
13:21 39.19 39.19 39.19 39.19 0.6K
13:25 39.20 39.20 39.05 39.05 0.5K
13:26 39.11 39.11 39.11 39.11 0.5K
13:27 39.20 39.33 39.18 39.33 1.6K
13:28 39.21 39.21 39.21 39.21 0.2K
13:29 39.33 39.33 39.21 39.21 1.1K
13:30 39.21 39.21 39.20 39.20 0.6K
13:33 39.31 39.31 39.21 39.24 2.0K
13:35 39.31 39.31 39.26 39.26 0.3K
13:37 39.17 39.17 39.17 39.17 0.9K
13:38 39.19 39.19 39.19 39.19 0.1K
13:40 39.19 39.19 39.19 39.19 0.9K
13:43 39.23 39.23 39.16 39.16 0.5K
13:44 39.15 39.17 39.15 39.17 1.1K
13:45 39.21 39.21 39.21 39.21 0.5K
13:48 39.11 39.11 39.09 39.09 1.4K
13:49 39.02 39.02 39.01 39.01 8.0K
13:50 38.99 38.99 38.86 38.86 1.2K
13:51 38.87 38.87 38.86 38.86 0.5K
13:52 38.86 38.86 38.86 38.86 0.2K
13:53 38.91 38.93 38.76 38.76 0.9K
13:54 38.86 38.86 38.86 38.86 0.9K
13:55 38.72 38.72 38.72 38.72 0.9K
13:56 38.98 38.98 38.85 38.85 0.4K
13:57 38.91 38.91 38.79 38.79 0.3K
13:58 38.86 38.86 38.74 38.74 1.0K
14:00 38.82 38.82 38.80 38.80 1.1K
14:01 38.83 38.87 38.83 38.87 3.5K
14:04 38.81 38.81 38.81 38.81 0.6K
14:06 38.75 39.02 38.75 39.02 3.3K
14:08 38.98 38.98 38.98 38.98 1.0K
14:09 39.00 39.00 39.00 39.00 2.0K
14:12 39.14 39.14 39.06 39.06 2.6K
14:15 39.05 39.05 39.05 39.05 2.1K
14:18 39.05 39.05 39.05 39.05 0.9K
14:19 39.04 39.04 39.04 39.04 1.3K
14:21 39.03 39.03 39.03 39.03 0.4K
14:22 39.08 39.15 39.08 39.15 2.1K
14:23 39.19 39.19 39.19 39.19 1.4K
14:25 39.19 39.19 39.19 39.19 0.2K
14:26 39.19 39.19 39.04 39.04 3.4K
14:27 39.04 39.04 39.04 39.04 0.6K
14:28 38.94 38.94 38.94 38.94 0.3K
14:29 39.05 39.05 39.05 39.05 0.2K
14:30 39.09 39.09 39.09 39.09 0.3K
14:32 39.06 39.06 39.06 39.06 0.3K
14:33 39.06 39.06 38.95 38.95 1.0K
14:34 39.06 39.06 39.06 39.06 1.0K
14:36 39.03 39.06 38.97 38.97 0.7K
14:37 39.01 39.01 39.01 39.01 0.2K
14:38 39.02 39.02 38.96 38.96 1.6K
14:39 39.09 39.09 39.09 39.09 2.2K
14:41 39.10 39.10 39.10 39.10 0.3K
14:42 39.10 39.10 39.10 39.10 1.1K
14:45 39.10 39.10 39.10 39.10 0.2K
14:46 39.10 39.28 39.10 39.28 6.9K
14:47 39.36 39.38 39.29 39.38 2.0K
14:48 39.43 39.43 39.38 39.38 1.7K
14:49 39.38 39.38 39.20 39.20 4.2K
14:51 39.18 39.19 39.18 39.19 0.4K
14:53 39.19 39.19 39.19 39.19 0.2K
14:54 39.18 39.18 39.18 39.18 0.9K
14:55 39.19 39.19 39.19 39.19 0.4K
14:56 39.19 39.19 39.17 39.17 1.0K
14:57 39.22 39.22 39.22 39.22 3.1K
14:58 39.28 39.28 39.28 39.28 0.2K
14:59 39.34 39.34 39.34 39.34 0.2K
15:00 39.34 39.34 39.19 39.19 2.9K
15:03 39.13 39.13 39.13 39.13 0.6K
15:04 39.06 39.06 39.06 39.06 0.6K
15:05 39.12 39.13 39.12 39.13 0.8K
15:06 39.09 39.16 39.09 39.16 1.6K
15:07 39.14 39.21 39.07 39.21 2.5K
15:08 39.26 39.26 39.26 39.26 0.5K
15:10 39.23 39.23 39.23 39.23 2.3K
15:11 39.23 39.26 39.23 39.26 1.1K
15:12 39.25 39.25 39.25 39.25 0.3K
15:13 39.25 39.25 39.25 39.25 0.7K
15:14 39.23 39.23 39.19 39.19 1.8K
15:15 39.16 39.16 39.16 39.16 0.3K
15:16 39.13 39.13 39.08 39.08 4.2K
15:17 39.06 39.09 39.04 39.08 1.5K
15:18 39.07 39.07 39.04 39.06 1.5K
15:19 38.93 38.93 38.92 38.92 2.1K
15:20 38.92 38.92 38.92 38.92 1.9K
15:21 38.98 38.98 38.98 38.98 0.2K
15:22 38.90 38.90 38.90 38.90 0.3K
15:23 38.89 38.90 38.89 38.90 1.0K
15:24 38.90 38.92 38.90 38.92 1.1K
15:25 38.90 38.90 38.90 38.90 0.5K
15:26 38.90 38.90 38.90 38.90 0.4K
15:27 38.90 38.97 38.90 38.95 3.9K
15:28 38.99 38.99 38.99 38.99 0.1K
15:29 39.00 39.02 39.00 39.02 2.3K
15:30 38.97 39.03 38.97 39.03 0.9K
15:32 39.00 39.04 39.00 39.04 3.6K
15:33 39.06 39.06 39.06 39.06 0.1K
15:34 39.03 39.08 39.03 39.08 0.5K
15:35 39.04 39.09 38.98 38.98 2.2K
15:36 39.03 39.09 39.03 39.04 1.2K
15:37 39.04 39.26 38.96 39.26 14.6K
15:38 39.24 39.24 39.16 39.16 0.5K
15:39 39.27 39.27 39.16 39.16 1.3K
15:40 39.25 39.34 39.25 39.34 1.9K
15:41 39.34 39.34 39.23 39.23 2.9K
15:45 39.37 39.43 39.32 39.37 2.0K
15:46 39.32 39.32 39.22 39.22 2.1K
15:49 39.28 39.28 39.19 39.20 3.2K
15:50 39.19 39.21 39.16 39.21 1.2K
15:51 39.19 39.19 39.07 39.07 4.8K
15:52 39.06 39.24 39.06 39.15 5.5K
15:53 39.17 39.17 39.11 39.11 4.8K
15:54 39.17 39.18 39.13 39.13 5.1K
15:55 39.15 39.16 39.15 39.16 2.3K
15:56 39.18 39.20 39.16 39.16 1.6K
15:57 39.19 39.22 39.17 39.22 8.9K
15:58 39.24 39.24 39.22 39.23 8.9K
15:59 39.24 39.27 39.22 39.25 49.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음