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 36.85 36.85 36.85 36.85 8.1K
09:31 36.70 36.70 36.70 36.70 0.7K
09:33 36.62 36.86 36.62 36.86 1.7K
09:34 36.61 36.62 36.61 36.62 0.6K
09:35 36.55 36.55 36.55 36.55 1.8K
09:39 36.58 36.58 36.58 36.58 0.6K
09:40 36.72 36.72 36.63 36.63 2.0K
09:41 36.44 36.44 36.44 36.44 0.8K
09:42 36.64 36.68 36.61 36.61 1.5K
09:43 36.55 36.71 36.55 36.71 1.0K
09:44 36.71 36.71 36.71 36.71 1.8K
09:45 36.81 36.81 36.81 36.81 1.3K
09:49 36.75 36.75 36.75 36.75 1.0K
09:51 36.59 36.59 36.59 36.59 0.1K
09:52 36.55 36.55 36.55 36.55 0.2K
09:53 36.74 36.74 36.74 36.74 0.2K
09:54 36.95 36.95 36.95 36.95 1.7K
09:55 36.71 36.71 36.71 36.71 0.1K
09:56 36.63 36.63 36.63 36.63 1.3K
09:57 36.75 36.75 36.69 36.69 3.0K
09:59 36.55 36.55 36.55 36.55 0.1K
10:00 36.52 36.52 36.47 36.47 2.6K
10:01 36.32 36.44 36.24 36.44 2.3K
10:05 36.63 36.63 36.63 36.63 2.8K
10:07 36.63 36.63 36.63 36.63 0.2K
10:08 36.79 36.79 36.79 36.79 1.0K
10:10 36.55 36.55 36.55 36.55 1.5K
10:11 36.41 36.41 36.41 36.41 0.3K
10:12 36.55 36.55 36.55 36.55 0.3K
10:13 36.49 36.49 36.49 36.49 0.1K
10:14 36.49 36.57 36.42 36.57 3.0K
10:15 36.59 36.59 36.59 36.59 1.8K
10:17 36.62 36.62 36.62 36.62 0.2K
10:18 36.62 36.70 36.62 36.70 2.0K
10:19 36.72 36.72 36.72 36.72 0.2K
10:20 36.73 36.73 36.73 36.73 0.2K
10:23 36.73 36.73 36.73 36.73 0.1K
10:24 36.90 36.97 36.90 36.97 1.5K
10:25 36.81 36.81 36.81 36.81 0.5K
10:26 36.81 36.99 36.40 36.40 6.4K
10:27 36.43 36.43 36.39 36.39 1.0K
10:29 36.38 36.38 36.37 36.37 2.5K
10:33 36.55 36.81 36.55 36.81 2.7K
10:34 36.81 36.81 36.81 36.81 0.7K
10:38 36.60 36.60 36.60 36.60 0.8K
10:40 36.79 36.79 36.61 36.61 1.2K
10:41 36.76 36.92 36.70 36.92 5.6K
10:42 36.85 36.85 36.79 36.83 0.6K
10:43 36.91 36.99 36.91 36.99 5.5K
10:45 36.95 36.95 36.95 36.95 0.3K
10:46 37.00 37.00 37.00 37.00 0.4K
10:47 36.93 36.93 36.90 36.90 6.1K
10:49 36.91 36.94 36.83 36.83 4.0K
10:50 36.87 36.87 36.87 36.87 0.4K
10:52 36.85 36.85 36.85 36.85 0.5K
10:53 36.86 36.86 36.86 36.86 0.1K
10:54 36.96 37.00 36.96 37.00 2.2K
10:56 36.96 36.96 36.82 36.83 2.8K
10:57 36.81 36.81 36.81 36.81 4.2K
10:59 36.74 36.74 36.74 36.74 0.4K
11:00 36.72 36.72 36.72 36.72 0.4K
11:01 36.89 36.97 36.89 36.97 1.7K
11:02 36.98 36.98 36.98 36.98 0.1K
11:04 37.01 37.01 37.01 37.01 0.8K
11:05 36.95 36.95 36.76 36.76 2.2K
11:06 36.72 36.72 36.60 36.60 2.5K
11:07 36.55 36.55 36.55 36.55 0.8K
11:08 36.46 36.46 36.46 36.46 0.2K
11:09 36.50 36.54 36.50 36.54 0.7K
11:11 36.48 36.54 36.48 36.54 1.7K
11:12 36.59 36.59 36.49 36.49 0.6K
11:13 36.47 36.47 36.47 36.47 0.7K
11:14 36.47 36.47 36.47 36.47 0.6K
11:15 36.51 36.56 36.51 36.56 1.1K
11:16 36.60 36.60 36.60 36.60 0.9K
11:18 36.66 36.66 36.66 36.66 1.0K
11:20 36.57 36.57 36.57 36.57 0.1K
11:21 36.56 36.64 36.56 36.64 2.7K
11:22 36.56 36.56 36.56 36.56 0.4K
11:23 36.53 36.53 36.53 36.53 0.3K
11:25 36.58 36.58 36.58 36.58 0.4K
11:26 36.58 36.58 36.58 36.58 0.1K
11:27 36.49 36.55 36.49 36.50 2.7K
11:29 36.50 36.50 36.50 36.50 0.7K
11:30 36.49 36.49 36.49 36.49 0.7K
11:31 36.39 36.40 36.35 36.35 9.9K
11:32 36.39 36.39 36.36 36.36 0.8K
11:35 36.36 36.57 36.36 36.57 5.9K
11:41 36.50 36.50 36.50 36.50 1.4K
11:42 36.60 36.60 36.57 36.57 0.5K
11:43 36.49 36.49 36.49 36.49 0.2K
11:44 36.56 36.56 36.56 36.56 0.7K
11:46 36.51 36.51 36.51 36.51 0.1K
11:47 36.51 36.51 36.51 36.51 0.5K
11:48 36.57 36.57 36.57 36.57 0.7K
11:49 36.51 36.51 36.47 36.47 0.9K
11:50 36.46 36.46 36.46 36.46 0.9K
11:52 36.43 36.43 36.42 36.42 0.8K
11:54 36.49 36.49 36.49 36.49 0.5K
11:55 36.49 36.49 36.49 36.49 1.0K
11:57 36.55 36.58 36.50 36.50 1.5K
11:58 36.55 36.62 36.55 36.62 1.6K
11:59 36.72 36.72 36.72 36.72 0.5K
12:00 36.74 36.74 36.74 36.74 0.5K
12:02 36.61 36.61 36.61 36.61 1.2K
12:04 36.65 36.65 36.65 36.65 0.6K
12:05 36.62 36.62 36.62 36.62 0.5K
12:07 36.64 36.65 36.62 36.62 1.2K
12:08 36.60 36.66 36.60 36.65 3.5K
12:09 36.65 36.69 36.65 36.69 2.0K
12:13 36.77 36.84 36.77 36.84 0.7K
12:14 36.83 36.91 36.83 36.91 1.0K
12:15 36.78 36.78 36.78 36.78 0.2K
12:16 36.82 36.82 36.82 36.82 0.9K
12:18 36.82 36.82 36.82 36.82 0.3K
12:19 36.80 36.81 36.80 36.81 0.6K
12:20 36.73 36.73 36.73 36.73 2.5K
12:23 36.70 36.70 36.70 36.70 0.4K
12:24 36.77 36.77 36.75 36.75 0.5K
12:26 36.83 36.83 36.83 36.83 0.6K
12:27 36.77 36.77 36.77 36.77 0.2K
12:29 36.78 36.78 36.72 36.72 1.0K
12:31 36.72 36.72 36.72 36.72 0.3K
12:33 36.79 36.79 36.79 36.79 0.2K
12:34 36.77 36.78 36.74 36.78 2.6K
12:35 36.90 36.90 36.90 36.90 1.5K
12:37 36.83 36.83 36.83 36.83 0.1K
12:38 36.83 36.83 36.83 36.83 0.4K
12:41 36.83 36.83 36.83 36.83 0.2K
12:42 36.83 36.83 36.83 36.83 34.1K
12:46 36.87 36.87 36.87 36.87 1.7K
12:47 36.82 36.82 36.82 36.82 0.9K
12:50 36.87 36.87 36.87 36.87 0.1K
12:51 36.90 36.90 36.90 36.90 1.7K
12:52 36.89 36.89 36.86 36.86 2.4K
12:53 36.84 36.84 36.84 36.84 1.5K
12:55 36.78 36.78 36.78 36.78 0.9K
12:57 36.82 36.82 36.74 36.74 0.7K
12:58 36.73 36.73 36.73 36.73 0.3K
13:00 36.74 36.74 36.74 36.74 0.4K
13:01 36.79 36.79 36.79 36.79 1.0K
13:03 36.77 36.83 36.77 36.83 1.4K
13:06 36.78 36.78 36.78 36.78 0.6K
13:08 36.71 36.71 36.71 36.71 1.4K
13:13 36.73 36.73 36.73 36.73 0.4K
13:14 36.77 36.77 36.77 36.77 1.1K
13:15 36.76 36.76 36.76 36.76 1.1K
13:17 36.73 36.73 36.69 36.69 1.9K
13:19 36.66 36.66 36.66 36.66 0.5K
13:23 36.66 36.66 36.66 36.66 0.2K
13:24 36.71 36.71 36.71 36.71 0.9K
13:26 36.71 36.74 36.71 36.74 1.0K
13:27 36.63 36.71 36.63 36.71 3.2K
13:29 36.70 36.70 36.70 36.70 0.7K
13:31 36.64 36.64 36.64 36.64 0.5K
13:33 36.71 36.71 36.71 36.71 1.2K
13:35 36.77 36.77 36.77 36.77 0.6K
13:36 36.72 36.72 36.72 36.72 0.2K
13:37 36.75 36.75 36.72 36.72 0.6K
13:38 36.84 36.84 36.68 36.68 0.4K
13:39 36.71 36.74 36.69 36.69 1.0K
13:42 36.74 36.74 36.74 36.74 1.0K
13:44 36.73 36.74 36.73 36.74 1.1K
13:45 36.70 36.70 36.70 36.70 2.4K
13:46 36.62 36.62 36.62 36.62 0.9K
13:47 36.57 36.57 36.57 36.57 0.5K
13:48 36.57 36.58 36.56 36.56 1.9K
13:49 36.55 36.55 36.55 36.55 1.9K
13:50 36.61 36.61 36.58 36.58 2.8K
13:51 36.57 36.57 36.53 36.53 0.8K
13:52 36.58 36.58 36.57 36.57 0.4K
13:53 36.57 36.69 36.57 36.69 3.1K
13:58 36.76 36.76 36.76 36.76 1.7K
14:02 36.66 36.66 36.50 36.50 1.8K
14:03 36.60 36.79 36.60 36.66 13.5K
14:05 36.77 36.77 36.77 36.77 1.0K
14:08 36.77 36.77 36.77 36.77 0.2K
14:09 36.82 36.86 36.82 36.83 2.8K
14:11 36.96 36.96 36.96 36.96 0.8K
14:14 36.84 36.84 36.84 36.84 1.6K
14:19 36.86 36.90 36.86 36.90 6.7K
14:20 36.90 36.90 36.90 36.90 0.2K
14:21 36.90 36.90 36.90 36.90 1.3K
14:22 36.89 36.89 36.89 36.89 1.2K
14:27 37.03 37.03 37.00 37.00 2.4K
14:28 37.00 37.00 37.00 37.00 0.3K
14:29 37.10 37.10 37.01 37.01 2.8K
14:31 37.01 37.15 37.01 37.09 2.3K
14:32 37.14 37.14 37.14 37.14 0.5K
14:33 37.05 37.05 37.05 37.05 1.0K
14:34 37.12 37.12 37.12 37.12 0.3K
14:35 37.15 37.15 37.15 37.15 1.3K
14:36 37.09 37.09 37.09 37.09 0.5K
14:37 37.08 37.08 36.97 36.97 5.6K
14:40 36.79 36.79 36.66 36.66 1.0K
14:41 36.87 36.87 36.87 36.87 1.4K
14:45 36.90 36.90 36.90 36.90 1.8K
14:46 36.85 36.85 36.85 36.85 1.0K
14:48 36.85 36.85 36.72 36.72 3.2K
14:49 36.72 36.72 36.68 36.70 1.6K
14:50 36.64 36.64 36.61 36.61 1.3K
14:51 36.61 36.73 36.61 36.73 1.2K
14:52 36.63 36.64 36.63 36.64 0.5K
14:53 36.69 36.69 36.43 36.43 3.3K
14:55 36.47 36.47 36.39 36.39 1.8K
14:56 36.36 36.36 36.19 36.19 4.7K
14:58 36.15 36.15 36.15 36.15 4.5K
14:59 36.15 36.15 36.01 36.10 1.2K
15:00 35.96 35.96 35.93 35.93 8.2K
15:01 35.90 36.02 35.89 36.02 3.1K
15:02 36.08 36.14 36.08 36.14 1.2K
15:03 36.03 36.05 36.03 36.05 0.8K
15:04 36.01 36.01 35.86 35.99 2.7K
15:05 35.87 35.87 35.75 35.75 8.3K
15:06 35.69 35.74 35.69 35.72 2.4K
15:07 35.91 35.91 35.84 35.84 7.0K
15:08 35.68 35.73 35.68 35.73 1.1K
15:09 35.80 35.88 35.75 35.75 0.9K
15:10 35.73 35.88 35.73 35.88 3.6K
15:11 35.90 35.90 35.90 35.90 0.7K
15:12 35.93 35.93 35.93 35.93 1.5K
15:13 35.85 35.93 35.85 35.93 1.1K
15:14 36.12 36.12 35.97 35.97 0.7K
15:15 35.92 36.01 35.92 36.01 0.7K
15:16 35.86 35.86 35.83 35.83 2.8K
15:17 35.78 35.80 35.69 35.80 3.9K
15:18 35.76 35.77 35.76 35.77 0.9K
15:19 35.75 35.75 35.75 35.75 1.8K
15:20 35.73 35.91 35.73 35.91 3.6K
15:21 35.79 35.90 35.79 35.90 1.6K
15:22 35.82 35.82 35.82 35.82 2.6K
15:23 35.81 35.81 35.81 35.81 0.6K
15:24 35.85 36.00 35.85 36.00 2.6K
15:25 35.88 35.88 35.88 35.88 1.6K
15:26 35.88 35.88 35.88 35.88 1.8K
15:27 35.88 35.93 35.88 35.93 3.2K
15:29 35.95 35.95 35.95 35.95 3.0K
15:31 36.09 36.09 36.09 36.09 0.5K
15:32 36.15 36.15 35.97 35.97 0.9K
15:33 36.16 36.16 36.02 36.02 2.3K
15:35 36.11 36.11 36.11 36.11 2.9K
15:37 36.11 36.11 36.11 36.11 1.1K
15:38 36.00 36.11 36.00 36.06 5.3K
15:39 35.98 35.98 35.98 35.98 1.8K
15:40 35.94 35.94 35.94 35.94 2.5K
15:42 36.02 36.02 36.02 36.02 0.6K
15:43 36.01 36.01 36.01 36.01 0.5K
15:44 36.00 36.00 35.88 35.88 1.7K
15:45 36.02 36.06 36.00 36.00 1.4K
15:46 36.02 36.03 36.01 36.01 3.7K
15:48 36.11 36.11 36.00 36.00 1.9K
15:49 36.02 36.02 36.02 36.02 0.7K
15:50 36.05 36.05 36.05 36.05 3.1K
15:51 36.14 36.21 36.14 36.21 2.0K
15:52 36.14 36.20 36.13 36.20 2.4K
15:53 36.17 36.17 36.09 36.15 3.0K
15:54 36.15 36.18 36.06 36.06 7.0K
15:55 36.04 36.04 36.01 36.01 7.2K
15:56 36.03 36.11 36.02 36.11 5.3K
15:57 36.15 36.15 36.08 36.09 8.5K
15:58 36.09 36.13 35.98 36.02 9.7K
15:59 36.04 36.04 35.91 35.91 67.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음