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 34.92 34.92 34.57 34.59 26.9K
09:31 34.80 34.94 34.80 34.94 0.9K
09:32 34.80 34.80 34.65 34.65 3.8K
09:33 34.54 34.54 34.51 34.51 6.2K
09:34 34.50 34.50 34.35 34.35 3.4K
09:35 34.41 34.49 34.34 34.49 1.9K
09:36 34.40 34.50 34.40 34.40 3.0K
09:37 34.48 34.48 34.48 34.48 1.4K
09:38 34.65 34.65 34.61 34.61 1.7K
09:39 34.61 34.61 34.61 34.61 2.2K
09:40 34.68 34.68 34.68 34.68 1.1K
09:41 34.61 34.61 34.60 34.60 0.8K
09:42 34.59 34.67 34.58 34.67 1.9K
09:43 34.50 34.63 34.50 34.63 1.2K
09:44 34.50 34.50 34.46 34.46 2.5K
09:45 34.50 34.50 34.50 34.50 1.5K
09:46 34.41 34.58 34.41 34.58 2.2K
09:47 34.51 34.78 34.51 34.65 4.2K
09:49 34.73 34.73 34.68 34.68 0.6K
09:50 34.70 34.70 34.70 34.70 1.2K
09:51 34.75 34.75 34.68 34.68 0.8K
09:52 34.58 34.58 34.58 34.58 0.7K
09:53 34.49 34.49 34.49 34.49 2.0K
09:54 34.58 34.58 34.57 34.57 1.1K
09:55 34.67 34.67 34.62 34.62 1.7K
09:56 34.67 34.78 34.61 34.78 3.4K
09:57 34.67 34.67 34.67 34.67 0.4K
09:58 34.67 34.67 34.66 34.66 0.4K
09:59 34.58 34.82 34.58 34.69 1.9K
10:00 34.61 34.73 34.59 34.59 2.7K
10:01 34.70 34.85 34.48 34.85 3.8K
10:02 34.38 34.43 34.31 34.43 1.3K
10:03 34.43 34.43 34.33 34.35 3.2K
10:04 34.54 34.57 34.54 34.57 3.0K
10:05 34.58 34.58 34.50 34.50 1.1K
10:06 34.61 34.61 34.50 34.61 3.1K
10:07 34.68 34.90 34.68 34.90 6.1K
10:08 34.68 34.90 34.68 34.90 1.2K
10:09 34.97 35.37 34.97 35.37 3.7K
10:10 35.21 35.39 35.21 35.35 1.4K
10:11 35.35 35.35 35.29 35.35 0.8K
10:12 35.35 35.40 35.35 35.40 2.4K
10:13 35.50 35.50 35.39 35.39 1.4K
10:14 35.39 35.50 35.37 35.50 1.7K
10:15 35.50 35.52 35.45 35.45 2.1K
10:16 35.60 35.60 35.60 35.60 0.3K
10:17 35.60 35.60 35.38 35.38 0.8K
10:18 35.60 35.60 35.60 35.60 0.7K
10:19 35.46 35.46 35.46 35.46 1.3K
10:20 35.50 35.62 35.50 35.62 2.5K
10:21 35.72 35.75 35.72 35.73 1.6K
10:22 35.61 35.61 35.44 35.44 2.8K
10:23 35.39 35.50 35.25 35.50 2.2K
10:24 35.31 35.51 35.31 35.51 1.8K
10:27 35.27 35.49 35.27 35.49 0.5K
10:28 35.29 35.29 35.28 35.28 0.6K
10:29 35.53 35.53 35.53 35.53 2.0K
10:30 35.53 35.72 35.48 35.72 3.7K
10:31 35.29 35.29 35.29 35.29 0.7K
10:32 35.64 35.64 35.64 35.64 0.3K
10:33 35.61 35.61 35.61 35.61 0.2K
10:34 35.71 35.71 35.56 35.56 0.7K
10:35 35.64 35.64 35.60 35.60 1.3K
10:36 35.54 35.75 35.54 35.75 0.7K
10:37 35.68 35.68 35.68 35.68 0.3K
10:38 35.75 35.75 35.75 35.75 0.1K
10:39 35.64 35.64 35.54 35.54 3.4K
10:42 35.44 35.44 35.37 35.37 1.4K
10:43 35.44 35.44 35.44 35.44 1.0K
10:44 35.26 35.26 35.09 35.09 4.2K
10:45 35.09 35.20 35.09 35.20 2.8K
10:46 35.27 35.27 35.16 35.16 3.0K
10:47 35.24 35.24 35.24 35.24 1.3K
10:49 35.26 35.26 35.26 35.26 1.3K
10:53 35.12 35.24 35.12 35.24 1.8K
10:54 35.22 35.31 35.22 35.31 1.4K
10:55 35.35 35.35 35.35 35.35 1.5K
10:56 35.34 35.34 35.34 35.34 0.5K
10:57 35.31 35.40 35.31 35.40 1.2K
10:58 35.25 35.28 35.24 35.24 1.9K
10:59 35.25 35.28 35.25 35.28 2.0K
11:00 35.20 35.20 35.16 35.16 2.6K
11:01 35.00 35.00 35.00 35.00 5.3K
11:02 35.00 35.00 35.00 35.00 1.4K
11:04 34.93 35.03 34.93 35.03 0.5K
11:05 34.99 34.99 34.99 34.99 0.6K
11:06 34.96 34.96 34.93 34.93 1.6K
11:07 34.93 34.93 34.93 34.93 0.2K
11:08 34.87 34.87 34.87 34.87 1.6K
11:09 34.89 34.89 34.89 34.89 0.2K
11:10 34.90 34.90 34.83 34.83 14.3K
11:11 34.83 34.89 34.83 34.89 2.4K
11:12 34.99 34.99 34.99 34.99 6.3K
11:13 35.10 35.10 34.95 34.95 3.8K
11:14 34.73 34.73 34.73 34.73 1.3K
11:15 34.71 34.71 34.71 34.71 1.7K
11:16 34.73 34.87 34.73 34.86 3.9K
11:17 34.86 34.86 34.86 34.86 1.9K
11:18 34.86 34.86 34.86 34.86 1.1K
11:19 34.90 34.90 34.81 34.81 3.5K
11:20 34.82 34.86 34.82 34.86 2.2K
11:21 34.79 34.79 34.76 34.76 1.2K
11:22 34.73 34.73 34.73 34.73 0.7K
11:25 34.79 34.80 34.68 34.80 1.9K
11:26 34.81 34.81 34.74 34.74 0.6K
11:27 34.75 34.82 34.75 34.82 4.1K
11:28 34.82 34.84 34.77 34.77 1.2K
11:29 34.82 34.89 34.82 34.86 2.8K
11:30 34.86 34.89 34.86 34.89 1.2K
11:31 34.89 34.89 34.78 34.78 4.0K
11:32 34.82 34.84 34.82 34.84 2.9K
11:33 34.85 34.92 34.85 34.92 1.0K
11:34 34.86 34.86 34.86 34.86 1.4K
11:35 34.87 34.87 34.87 34.87 1.3K
11:36 34.85 34.85 34.75 34.75 9.4K
11:37 34.75 34.75 34.75 34.75 2.4K
11:40 35.06 35.06 35.06 35.06 0.2K
11:41 34.87 35.25 34.87 35.25 1.8K
11:42 34.90 34.90 34.90 34.90 0.8K
11:43 35.13 35.13 35.13 35.13 1.6K
11:47 35.16 35.16 34.98 34.98 2.7K
11:48 34.98 34.99 34.90 34.99 13.6K
11:49 35.16 35.16 35.15 35.15 0.8K
11:52 35.01 35.01 35.01 35.01 0.6K
11:53 35.01 35.01 35.01 35.01 1.9K
11:54 35.25 35.25 35.24 35.24 1.1K
11:55 35.24 35.26 35.20 35.21 1.8K
11:57 35.17 35.17 35.00 35.02 33.6K
11:58 35.00 35.00 35.00 35.00 1.0K
11:59 35.00 35.00 35.00 35.00 0.7K
12:00 35.17 35.17 35.17 35.17 0.3K
12:01 35.11 35.11 35.11 35.11 0.1K
12:02 35.00 35.11 34.95 34.95 14.0K
12:04 35.08 35.20 35.08 35.09 0.8K
12:05 35.09 35.09 35.09 35.09 0.3K
12:06 35.12 35.12 35.12 35.12 0.2K
12:07 35.13 35.13 35.13 35.13 0.1K
12:08 35.13 35.13 35.13 35.13 1.9K
12:09 35.19 35.19 35.19 35.19 0.4K
12:10 35.24 35.38 35.09 35.38 3.2K
12:11 35.27 35.27 35.27 35.27 1.2K
12:13 35.29 35.31 35.28 35.31 1.9K
12:14 35.39 35.39 35.39 35.39 0.5K
12:15 35.36 35.36 35.21 35.21 7.8K
12:16 35.09 35.09 35.09 35.09 1.8K
12:18 35.00 35.00 35.00 35.00 0.5K
12:21 35.00 35.00 34.99 34.99 2.6K
12:26 35.15 35.15 35.12 35.12 1.1K
12:27 35.22 35.22 35.13 35.13 0.6K
12:28 35.13 35.13 35.13 35.13 0.2K
12:29 35.11 35.16 35.11 35.12 0.6K
12:30 35.14 35.15 35.14 35.15 0.4K
12:31 35.06 35.06 35.00 35.00 7.5K
12:32 35.00 35.07 35.00 35.07 1.7K
12:35 35.24 35.24 35.24 35.24 2.8K
12:40 35.10 35.10 35.10 35.10 1.0K
12:41 35.23 35.23 35.23 35.23 0.3K
12:42 35.21 35.21 35.21 35.21 0.2K
12:43 35.05 35.05 35.05 35.05 0.7K
12:44 35.07 35.07 35.07 35.07 0.3K
12:46 35.22 35.22 35.08 35.08 1.9K
12:47 35.21 35.21 35.21 35.21 0.3K
12:48 35.10 35.10 35.10 35.10 0.2K
12:49 35.04 35.05 35.04 35.05 8.5K
12:50 35.04 35.04 35.02 35.02 2.2K
12:54 34.96 34.96 34.90 34.93 2.6K
12:55 35.02 35.02 35.02 35.02 0.3K
12:57 34.93 34.93 34.93 34.93 0.4K
12:58 34.85 34.88 34.85 34.86 6.4K
13:05 34.75 34.75 34.75 34.75 2.7K
13:10 34.90 34.90 34.90 34.90 0.2K
13:11 35.02 35.02 35.02 35.02 0.8K
13:12 35.00 35.00 34.91 34.91 0.7K
13:14 34.80 34.80 34.80 34.80 1.5K
13:15 35.00 35.00 35.00 35.00 3.4K
13:18 34.99 34.99 34.99 34.99 1.8K
13:22 35.09 35.09 35.09 35.09 0.7K
13:23 35.08 35.08 35.08 35.08 0.3K
13:24 35.04 35.04 35.04 35.04 0.4K
13:25 34.99 34.99 34.99 34.99 3.2K
13:27 34.92 34.92 34.89 34.89 2.1K
13:29 34.84 34.84 34.84 34.84 1.0K
13:30 34.79 35.00 34.79 35.00 2.3K
13:31 34.98 34.98 34.98 34.98 0.2K
13:32 35.04 35.04 35.04 35.04 0.7K
13:33 35.02 35.02 35.02 35.02 0.6K
13:34 35.03 35.03 35.02 35.02 1.0K
13:35 34.99 34.99 34.99 34.99 0.3K
13:36 34.93 34.93 34.93 34.93 2.2K
13:37 34.78 34.78 34.78 34.78 0.4K
13:38 34.87 34.87 34.74 34.74 2.1K
13:40 34.86 34.86 34.86 34.86 1.2K
13:42 34.87 34.87 34.87 34.87 1.2K
13:43 34.80 34.88 34.80 34.88 1.3K
13:44 34.83 34.83 34.80 34.80 0.6K
13:46 34.84 34.84 34.82 34.82 2.8K
13:48 34.82 34.82 34.82 34.82 0.5K
13:49 34.82 34.82 34.82 34.82 0.8K
13:50 34.82 34.82 34.82 34.82 0.5K
13:51 34.83 34.83 34.83 34.83 0.2K
13:52 34.84 34.85 34.84 34.85 0.7K
13:53 34.78 34.78 34.78 34.78 1.2K
13:54 34.82 34.82 34.82 34.82 3.5K
13:55 34.75 34.75 34.75 34.75 1.1K
13:56 34.66 34.71 34.66 34.71 1.4K
13:57 34.68 34.68 34.68 34.68 0.5K
14:00 34.65 34.71 34.65 34.71 0.7K
14:01 34.71 34.71 34.65 34.65 0.9K
14:03 34.66 34.66 34.66 34.66 0.7K
14:04 34.67 34.67 34.66 34.66 0.5K
14:06 34.70 34.70 34.68 34.68 2.3K
14:08 34.65 34.67 34.65 34.67 2.2K
14:09 34.64 34.64 34.59 34.59 2.5K
14:10 34.50 34.50 34.50 34.50 0.5K
14:12 34.58 34.64 34.58 34.64 0.4K
14:13 34.60 34.60 34.58 34.58 0.8K
14:14 34.49 34.49 34.49 34.49 2.3K
14:15 34.53 34.53 34.53 34.53 0.1K
14:16 34.55 34.55 34.55 34.55 1.0K
14:17 34.47 34.47 34.47 34.47 1.3K
14:18 34.56 34.56 34.56 34.56 0.7K
14:20 34.52 34.52 34.52 34.52 1.1K
14:21 34.58 34.58 34.53 34.53 0.4K
14:22 34.61 34.62 34.61 34.62 0.8K
14:23 34.61 34.61 34.57 34.57 1.5K
14:24 34.64 34.69 34.64 34.69 2.7K
14:25 34.70 34.70 34.66 34.66 1.1K
14:27 34.70 34.81 34.70 34.81 4.9K
14:28 34.84 34.84 34.84 34.84 0.3K
14:30 34.72 34.75 34.72 34.75 3.3K
14:32 34.75 34.78 34.75 34.78 4.2K
14:33 34.77 34.77 34.77 34.77 0.5K
14:35 34.77 34.77 34.77 34.77 0.6K
14:37 34.76 34.76 34.76 34.76 0.3K
14:38 34.76 34.77 34.76 34.76 4.5K
14:39 34.71 34.84 34.71 34.84 15.8K
14:40 34.83 34.83 34.82 34.83 0.9K
14:41 34.83 34.83 34.83 34.83 0.9K
14:43 34.75 34.86 34.75 34.86 0.4K
14:44 34.77 34.85 34.75 34.75 3.2K
14:45 34.72 34.72 34.72 34.72 0.6K
14:46 34.65 34.67 34.65 34.67 0.8K
14:47 34.67 34.67 34.61 34.61 1.3K
14:49 34.63 34.63 34.63 34.63 1.2K
14:50 34.62 34.62 34.58 34.58 1.5K
14:51 34.51 34.51 34.51 34.51 1.8K
14:52 34.48 34.48 34.46 34.46 1.5K
14:53 34.47 34.47 34.47 34.47 1.2K
14:55 34.42 34.42 34.42 34.42 2.3K
14:59 34.60 34.60 34.60 34.60 1.7K
15:02 34.50 34.50 34.50 34.50 0.7K
15:03 34.48 34.48 34.45 34.48 2.7K
15:05 34.52 34.52 34.52 34.52 0.3K
15:06 34.53 34.53 34.53 34.53 0.8K
15:07 34.60 34.60 34.60 34.60 0.9K
15:08 34.55 34.61 34.55 34.61 1.5K
15:09 34.57 34.65 34.57 34.60 4.8K
15:10 34.64 34.75 34.64 34.75 6.9K
15:11 34.71 34.71 34.71 34.71 0.3K
15:12 34.64 34.70 34.64 34.70 4.2K
15:13 34.63 34.63 34.63 34.63 0.5K
15:14 34.63 34.65 34.63 34.65 0.8K
15:15 34.66 34.66 34.63 34.63 0.6K
15:16 34.63 34.63 34.63 34.63 1.3K
15:17 34.64 34.65 34.64 34.65 1.0K
15:18 34.63 34.63 34.61 34.61 1.1K
15:19 34.62 34.68 34.60 34.68 4.3K
15:20 34.63 34.63 34.63 34.63 0.9K
15:21 34.65 34.65 34.61 34.61 1.1K
15:22 34.64 34.70 34.64 34.70 7.4K
15:23 34.70 34.72 34.70 34.72 1.8K
15:24 34.68 34.68 34.68 34.68 0.9K
15:25 34.69 34.69 34.69 34.69 1.4K
15:26 34.70 34.71 34.61 34.61 5.3K
15:27 34.60 34.66 34.59 34.59 3.7K
15:28 34.60 34.60 34.60 34.60 1.4K
15:30 34.52 34.52 34.52 34.52 0.6K
15:31 34.60 34.60 34.60 34.60 1.6K
15:32 34.60 34.60 34.60 34.60 0.5K
15:33 34.57 34.61 34.57 34.60 2.4K
15:34 34.60 34.98 34.60 34.98 19.7K
15:35 34.89 35.09 34.89 34.98 11.1K
15:37 35.04 35.05 34.90 34.90 3.3K
15:38 34.80 34.83 34.76 34.76 1.7K
15:39 34.74 34.80 34.74 34.80 1.5K
15:40 34.79 34.79 34.79 34.79 0.8K
15:41 34.79 34.82 34.79 34.82 0.9K
15:42 34.82 34.82 34.82 34.82 0.7K
15:43 34.81 34.81 34.81 34.81 2.0K
15:44 34.81 34.81 34.80 34.80 2.7K
15:45 34.81 34.81 34.81 34.81 1.1K
15:46 34.88 34.91 34.88 34.91 6.0K
15:47 34.91 34.91 34.82 34.82 18.8K
15:48 34.87 34.87 34.87 34.87 11.3K
15:49 34.75 34.78 34.73 34.78 6.0K
15:50 34.77 34.77 34.69 34.69 8.3K
15:51 34.65 34.65 34.50 34.52 5.6K
15:52 34.52 34.52 34.47 34.51 7.7K
15:53 34.43 34.43 34.43 34.43 1.4K
15:54 34.43 34.62 34.42 34.43 15.7K
15:55 34.32 34.33 34.28 34.33 9.7K
15:56 34.31 34.36 34.30 34.36 5.8K
15:57 34.29 34.40 34.27 34.40 13.7K
15:58 34.40 34.48 34.38 34.43 17.6K
15:59 34.43 34.60 34.40 34.46 93.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음