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 36.52 36.69 36.35 36.50 14.3K
09:31 36.71 36.85 36.71 36.85 3.7K
09:32 36.68 37.00 36.68 37.00 1.1K
09:33 36.92 37.17 36.70 36.90 2.9K
09:34 36.95 36.95 36.95 36.95 0.9K
09:35 36.90 36.90 36.56 36.56 3.3K
09:37 36.67 36.71 36.67 36.71 1.2K
09:38 36.35 36.75 36.35 36.37 1.9K
09:39 36.55 36.55 36.38 36.38 0.4K
09:40 36.37 36.55 36.37 36.55 0.5K
09:41 36.40 36.55 36.40 36.46 2.2K
09:42 36.38 36.40 36.18 36.18 2.7K
09:43 36.18 36.18 36.18 36.18 0.1K
09:44 36.20 36.20 36.08 36.08 0.9K
09:45 36.08 36.08 35.97 35.97 7.0K
09:47 36.00 36.00 35.78 35.78 2.3K
09:48 35.88 35.89 35.77 35.77 2.6K
09:49 35.98 35.98 35.73 35.79 1.1K
09:50 35.87 35.87 35.87 35.87 0.7K
09:51 35.85 35.85 35.85 35.85 0.7K
09:52 35.84 35.84 35.84 35.84 0.9K
09:53 35.88 35.91 35.83 35.87 1.8K
09:55 35.84 35.84 35.84 35.84 0.5K
09:56 35.84 35.84 35.84 35.84 0.6K
09:57 35.85 35.90 35.85 35.90 4.0K
09:58 35.87 35.87 35.87 35.87 0.5K
09:59 35.90 35.90 35.90 35.90 0.2K
10:00 36.00 36.00 35.78 35.78 2.0K
10:01 35.90 35.90 35.90 35.90 1.2K
10:02 36.08 36.11 36.08 36.11 3.0K
10:03 36.18 36.18 36.18 36.18 0.7K
10:04 36.03 36.03 35.93 35.93 3.5K
10:05 35.83 36.00 35.83 36.00 0.8K
10:06 36.03 36.03 36.03 36.03 0.8K
10:07 35.81 35.81 35.81 35.81 1.5K
10:09 35.87 36.19 35.79 35.89 3.9K
10:10 35.78 35.80 35.78 35.78 1.2K
10:11 35.79 35.79 35.79 35.79 3.6K
10:12 35.84 35.97 35.80 35.97 2.8K
10:14 35.97 35.97 35.97 35.97 1.6K
10:15 35.97 35.97 35.82 35.82 6.4K
10:16 35.82 36.08 35.72 36.08 6.1K
10:17 35.98 36.02 35.98 36.02 1.4K
10:18 36.02 36.07 36.02 36.07 1.9K
10:19 36.22 36.22 36.17 36.17 4.2K
10:20 36.20 36.20 36.15 36.15 0.6K
10:21 36.20 36.37 36.11 36.37 1.5K
10:22 36.11 36.33 36.11 36.33 1.2K
10:23 36.15 36.15 35.94 35.98 4.6K
10:24 36.35 36.35 36.19 36.19 0.6K
10:25 36.00 36.00 36.00 36.00 1.6K
10:26 36.07 36.07 35.94 35.94 1.7K
10:27 35.82 35.98 35.82 35.89 2.4K
10:28 35.99 35.99 35.99 35.99 0.8K
10:29 35.95 36.25 35.95 36.25 3.8K
10:30 36.06 36.06 36.06 36.06 0.3K
10:31 36.31 36.31 36.31 36.31 0.5K
10:34 36.33 36.34 36.28 36.34 0.5K
10:35 36.25 36.25 36.25 36.25 0.6K
10:37 36.28 36.28 36.28 36.28 0.2K
10:38 36.36 36.44 36.36 36.44 4.0K
10:39 36.75 36.75 36.51 36.66 4.6K
10:40 36.66 36.79 36.66 36.66 4.4K
10:41 36.54 36.54 36.54 36.54 1.1K
10:42 36.53 36.53 36.45 36.49 1.5K
10:43 36.49 36.49 36.49 36.49 0.7K
10:44 36.56 36.56 36.56 36.56 0.2K
10:45 36.52 36.68 36.52 36.68 0.8K
10:46 36.70 36.70 36.52 36.70 1.8K
10:47 36.70 36.70 36.37 36.37 1.9K
10:48 36.52 36.53 36.44 36.53 1.0K
10:49 36.52 36.53 36.52 36.53 0.3K
10:50 36.64 36.69 36.64 36.69 0.6K
10:51 36.53 36.53 36.45 36.45 0.6K
10:52 36.37 36.43 36.33 36.43 8.0K
10:53 36.29 36.43 36.29 36.38 3.3K
10:54 36.40 36.40 36.40 36.40 0.2K
10:55 36.39 36.39 36.39 36.39 0.3K
10:56 36.27 36.27 36.27 36.27 0.6K
10:57 36.39 36.39 36.39 36.39 0.3K
10:58 36.28 36.28 36.28 36.28 0.8K
10:59 36.39 36.39 36.39 36.39 0.1K
11:00 36.28 36.28 36.28 36.28 0.7K
11:01 36.45 36.57 36.45 36.57 2.4K
11:02 36.70 36.70 36.58 36.58 1.3K
11:04 36.70 36.70 36.64 36.64 3.6K
11:05 36.72 36.72 36.71 36.71 0.7K
11:06 36.79 36.79 36.79 36.79 0.3K
11:07 36.77 36.77 36.67 36.67 2.6K
11:09 36.86 36.86 36.86 36.86 1.7K
11:10 36.96 37.10 36.96 37.10 0.7K
11:11 37.01 37.02 36.93 37.02 1.7K
11:12 36.93 36.93 36.93 36.93 1.2K
11:14 37.06 37.06 37.06 37.06 0.2K
11:15 36.91 36.91 36.91 36.91 0.4K
11:16 36.97 37.06 36.95 37.06 2.4K
11:17 37.06 37.16 37.06 37.16 3.9K
11:18 37.03 37.03 36.94 36.94 4.9K
11:19 37.07 37.07 37.02 37.07 3.5K
11:20 37.05 37.05 37.02 37.02 1.6K
11:21 37.07 37.07 37.00 37.00 1.2K
11:22 37.09 37.11 37.02 37.02 1.7K
11:23 37.00 37.06 37.00 37.06 0.3K
11:24 37.01 37.02 37.01 37.02 0.3K
11:25 37.09 37.09 37.01 37.01 1.8K
11:26 37.11 37.11 36.90 36.90 0.5K
11:27 36.92 37.00 36.89 36.89 3.3K
11:28 36.90 36.90 36.89 36.89 0.9K
11:29 36.95 37.05 36.92 36.99 1.9K
11:30 36.99 37.11 36.99 37.11 1.0K
11:31 37.19 37.19 37.06 37.06 2.7K
11:33 37.14 37.26 37.14 37.23 5.7K
11:34 37.19 37.19 37.16 37.16 2.5K
11:37 37.18 37.18 37.18 37.18 0.6K
11:41 37.18 37.18 37.18 37.18 0.2K
11:42 37.29 37.32 37.29 37.32 1.5K
11:43 37.47 37.48 37.32 37.48 2.6K
11:44 37.48 37.48 37.41 37.41 0.9K
11:45 37.35 37.42 37.35 37.35 0.7K
11:46 37.48 37.48 37.42 37.42 0.8K
11:47 37.41 37.48 37.41 37.48 2.0K
11:49 37.37 37.37 37.37 37.37 1.3K
11:51 37.39 37.39 37.39 37.39 0.2K
11:53 37.47 37.50 37.36 37.50 3.7K
11:54 37.50 37.50 37.50 37.50 0.4K
11:56 37.46 37.46 37.46 37.46 4.8K
11:57 37.42 37.42 37.42 37.42 0.6K
11:59 37.43 37.43 37.43 37.43 0.6K
12:01 37.31 37.31 37.11 37.31 3.5K
12:02 37.21 37.21 37.19 37.19 1.2K
12:03 37.25 37.25 37.25 37.25 0.5K
12:04 37.18 37.18 37.09 37.09 0.9K
12:05 37.20 37.20 37.14 37.14 0.8K
12:06 37.18 37.27 37.18 37.27 0.9K
12:07 37.26 37.45 37.26 37.41 2.5K
12:08 37.37 37.37 37.37 37.37 0.7K
12:09 37.33 37.33 37.33 37.33 0.7K
12:11 37.27 37.27 37.27 37.27 6.3K
12:12 37.25 37.25 37.25 37.25 4.0K
12:13 37.33 37.33 37.33 37.33 0.5K
12:14 37.46 37.46 37.37 37.37 1.4K
12:15 37.36 37.36 37.36 37.36 0.5K
12:16 37.37 37.37 37.36 37.36 0.9K
12:19 37.36 37.36 37.36 37.36 1.0K
12:21 37.38 37.48 37.27 37.48 1.0K
12:22 37.38 37.48 37.38 37.38 0.9K
12:23 37.47 37.47 37.47 37.47 0.2K
12:24 37.38 37.38 37.38 37.38 0.4K
12:25 37.41 37.41 37.41 37.41 0.2K
12:26 37.42 37.42 37.41 37.41 1.8K
12:28 37.48 37.48 37.39 37.39 1.0K
12:29 37.43 37.43 37.43 37.43 0.4K
12:30 37.48 37.48 37.48 37.48 1.3K
12:31 37.44 37.44 37.44 37.44 0.6K
12:34 37.36 37.41 37.36 37.41 2.3K
12:35 37.44 37.44 37.35 37.35 0.3K
12:36 37.42 37.42 37.42 37.42 0.3K
12:37 37.35 37.42 37.28 37.28 2.0K
12:38 37.28 37.28 37.28 37.28 0.3K
12:39 37.27 37.27 37.26 37.26 0.7K
12:40 37.32 37.32 37.32 37.32 0.8K
12:41 37.00 37.00 36.86 36.86 5.6K
12:42 36.86 36.86 36.86 36.86 0.7K
12:43 36.86 36.86 36.79 36.79 0.6K
12:44 36.79 36.79 36.79 36.79 1.5K
12:46 36.69 36.69 36.69 36.69 1.6K
12:47 36.69 36.69 36.59 36.69 0.7K
12:49 36.63 36.88 36.63 36.88 2.9K
12:50 36.53 36.53 36.53 36.53 1.3K
12:52 36.87 36.94 36.87 36.87 0.6K
12:54 36.88 36.88 36.88 36.88 0.1K
12:55 36.96 36.96 36.96 36.96 0.6K
12:57 36.89 36.89 36.89 36.89 0.1K
12:58 36.82 36.82 36.78 36.78 1.3K
13:01 36.59 36.59 36.59 36.59 0.2K
13:02 36.78 36.78 36.78 36.78 0.6K
13:03 36.65 36.65 36.65 36.65 0.1K
13:04 36.59 36.90 36.59 36.90 0.6K
13:05 36.57 36.57 36.57 36.57 0.1K
13:06 36.63 36.63 36.45 36.45 1.6K
13:10 36.60 36.60 36.60 36.60 0.2K
13:12 36.53 36.53 36.46 36.46 2.8K
13:15 36.52 36.64 36.52 36.64 0.4K
13:16 36.64 36.64 36.55 36.55 0.5K
13:18 36.51 36.53 36.51 36.53 0.5K
13:19 36.63 36.63 36.63 36.63 0.1K
13:20 36.63 36.66 36.63 36.66 0.4K
13:21 36.79 36.79 36.79 36.79 1.8K
13:22 36.76 36.76 36.73 36.73 1.0K
13:23 36.71 36.84 36.71 36.84 1.5K
13:24 36.84 36.84 36.84 36.84 0.4K
13:26 36.88 36.88 36.88 36.88 0.2K
13:27 36.77 36.97 36.77 36.97 3.9K
13:28 36.80 36.80 36.80 36.80 0.9K
13:33 36.97 36.97 36.97 36.97 0.6K
13:34 36.83 36.83 36.79 36.79 0.3K
13:35 36.83 36.83 36.83 36.83 0.1K
13:36 36.89 36.89 36.89 36.89 0.9K
13:37 36.80 36.80 36.78 36.78 8.8K
13:38 36.78 36.78 36.78 36.78 0.1K
13:39 36.80 36.80 36.77 36.77 1.7K
13:40 36.84 36.84 36.84 36.84 0.5K
13:41 36.93 36.97 36.93 36.97 3.0K
13:48 37.15 37.15 37.09 37.09 0.7K
13:50 37.12 37.15 37.10 37.10 0.8K
13:53 37.05 37.15 37.05 37.15 1.8K
13:56 37.31 37.31 37.26 37.26 0.5K
13:58 37.23 37.29 37.23 37.29 1.0K
14:00 37.26 37.26 37.26 37.26 0.4K
14:02 37.18 37.23 37.18 37.23 1.1K
14:07 37.09 37.09 37.09 37.09 0.8K
14:08 37.12 37.12 37.12 37.12 0.7K
14:10 37.00 37.00 37.00 37.00 2.1K
14:13 36.99 37.00 36.99 37.00 0.6K
14:15 36.89 36.90 36.89 36.90 0.4K
14:16 36.91 36.91 36.91 36.91 0.5K
14:17 36.89 36.89 36.89 36.89 0.9K
14:18 36.91 36.91 36.91 36.91 0.2K
14:20 37.09 37.09 36.99 36.99 0.5K
14:21 36.99 36.99 36.99 36.99 1.5K
14:26 37.07 37.07 37.07 37.07 1.6K
14:27 37.29 37.29 37.29 37.29 0.8K
14:29 37.28 37.28 37.28 37.28 0.2K
14:30 37.21 37.26 37.21 37.26 3.4K
14:31 37.22 37.22 37.22 37.22 1.1K
14:32 37.29 37.30 37.29 37.30 0.6K
14:33 37.29 37.29 37.29 37.29 1.2K
14:36 37.33 37.33 37.33 37.33 0.7K
14:37 37.44 37.44 37.44 37.44 1.9K
14:39 37.38 37.38 37.38 37.38 1.0K
14:42 37.40 37.40 37.39 37.39 0.8K
14:43 37.35 37.35 37.35 37.35 2.6K
14:44 37.35 37.35 37.35 37.35 0.5K
14:45 37.27 37.27 37.27 37.27 1.5K
14:47 37.28 37.28 37.23 37.23 0.9K
14:48 37.34 37.43 37.34 37.43 0.6K
14:49 37.25 37.25 37.25 37.25 0.9K
14:51 37.34 37.34 37.30 37.30 0.8K
14:52 37.26 37.26 37.21 37.21 1.5K
14:53 37.30 37.30 37.30 37.30 0.1K
14:54 37.30 37.30 37.30 37.30 0.5K
14:55 37.30 37.30 37.30 37.30 0.2K
14:56 37.30 37.42 37.30 37.42 3.0K
14:57 37.41 37.41 37.40 37.41 1.1K
14:58 37.35 37.35 37.19 37.19 1.9K
15:01 37.32 37.32 37.32 37.32 1.3K
15:02 37.45 37.45 37.25 37.25 0.6K
15:03 37.30 37.30 37.30 37.30 1.0K
15:06 37.31 37.31 37.31 37.31 0.4K
15:07 37.26 37.26 37.26 37.26 0.8K
15:10 37.25 37.25 37.25 37.25 0.4K
15:11 37.24 37.24 37.24 37.24 0.8K
15:12 37.32 37.32 37.32 37.32 4.8K
15:14 37.36 37.36 37.36 37.36 0.4K
15:15 37.42 37.48 37.42 37.48 3.5K
15:16 37.44 37.44 37.42 37.42 1.3K
15:17 37.42 37.42 37.37 37.37 2.9K
15:20 37.36 37.36 37.36 37.36 1.1K
15:22 37.34 37.34 37.26 37.26 1.7K
15:23 37.24 37.24 37.24 37.24 1.3K
15:25 37.36 37.36 37.26 37.26 3.3K
15:26 37.18 37.18 37.15 37.15 1.8K
15:29 37.19 37.19 37.19 37.19 1.0K
15:30 37.27 37.27 37.27 37.27 3.8K
15:32 37.35 37.35 37.35 37.35 1.0K
15:34 37.43 37.43 37.35 37.35 2.8K
15:35 37.42 37.42 37.42 37.42 0.7K
15:36 37.43 37.43 37.42 37.42 2.2K
15:37 37.48 37.48 37.48 37.48 1.1K
15:38 37.48 37.48 37.40 37.42 2.8K
15:39 37.45 37.45 37.34 37.34 2.0K
15:42 37.43 37.43 37.36 37.36 1.9K
15:43 37.40 37.40 37.40 37.40 0.8K
15:44 37.43 37.46 37.43 37.46 3.9K
15:45 37.45 37.48 37.42 37.43 2.7K
15:46 37.48 37.48 37.48 37.48 0.8K
15:47 37.45 37.45 37.43 37.43 3.8K
15:48 37.39 37.39 37.39 37.39 2.8K
15:50 37.44 37.48 37.44 37.48 1.6K
15:51 37.56 37.56 37.56 37.56 1.5K
15:52 37.63 37.63 37.61 37.61 1.3K
15:53 37.59 37.59 37.59 37.59 3.6K
15:54 37.55 37.55 37.55 37.55 1.7K
15:55 37.44 37.50 37.42 37.50 4.6K
15:56 37.51 37.53 37.41 37.45 2.5K
15:57 37.45 37.57 37.45 37.57 9.0K
15:58 37.61 37.63 37.50 37.54 13.8K
15:59 37.59 37.60 37.53 37.54 74.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음