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 30.44 30.73 30.44 30.73 13.4K
09:31 30.38 30.69 30.38 30.69 8.2K
09:32 30.51 30.68 30.51 30.68 0.5K
09:33 30.90 30.90 30.69 30.73 0.6K
09:34 30.73 30.73 30.73 30.73 0.8K
09:36 30.67 30.67 30.67 30.67 0.8K
09:37 30.67 30.67 30.67 30.67 0.3K
09:38 30.67 30.67 30.67 30.67 0.6K
09:40 30.55 30.55 30.54 30.55 2.4K
09:43 30.59 30.72 30.59 30.72 1.8K
09:45 30.61 30.61 30.61 30.61 1.9K
09:47 30.81 30.81 30.81 30.81 1.0K
09:49 30.86 30.90 30.79 30.79 2.6K
09:51 30.74 30.74 30.72 30.72 2.3K
09:52 30.68 30.75 30.59 30.59 0.6K
09:53 30.61 30.74 30.61 30.73 3.3K
09:55 30.76 30.76 30.75 30.75 0.4K
09:56 30.75 30.75 30.75 30.75 0.1K
09:57 30.76 30.79 30.76 30.76 0.6K
09:58 30.61 30.76 30.61 30.76 2.6K
10:02 30.70 30.70 30.70 30.70 0.1K
10:03 30.70 30.70 30.62 30.62 1.0K
10:04 30.63 30.63 30.61 30.61 1.0K
10:08 30.66 30.66 30.66 30.66 1.6K
10:09 30.74 30.74 30.74 30.74 1.4K
10:12 30.67 30.67 30.67 30.67 0.2K
10:13 30.63 30.63 30.63 30.63 1.1K
10:14 30.70 30.70 30.70 30.70 0.2K
10:16 30.70 30.70 30.70 30.70 0.6K
10:19 30.71 30.79 30.71 30.79 0.7K
10:20 30.73 30.73 30.73 30.73 0.3K
10:21 30.73 30.77 30.69 30.69 3.2K
10:27 30.72 30.72 30.70 30.70 1.5K
10:29 30.70 30.75 30.70 30.70 3.7K
10:30 30.62 30.62 30.62 30.62 0.4K
10:31 30.71 30.71 30.71 30.71 0.2K
10:32 30.67 30.67 30.65 30.65 2.4K
10:33 30.65 30.76 30.65 30.76 0.7K
10:34 30.72 30.72 30.72 30.72 0.2K
10:35 30.72 30.72 30.69 30.69 1.0K
10:36 30.69 30.69 30.60 30.60 3.8K
10:37 30.57 30.57 30.56 30.56 0.3K
10:38 30.61 30.61 30.61 30.61 0.8K
10:39 30.66 30.66 30.66 30.66 0.5K
10:40 30.63 30.63 30.63 30.63 0.2K
10:41 30.61 30.61 30.54 30.54 4.2K
10:43 30.55 30.55 30.38 30.48 2.7K
10:44 30.47 30.47 30.46 30.46 0.8K
10:45 30.38 30.38 30.35 30.35 1.0K
10:46 30.35 30.43 30.35 30.35 2.9K
10:48 30.52 30.52 30.52 30.52 0.4K
10:50 30.58 30.58 30.58 30.58 0.5K
10:51 30.55 30.55 30.55 30.55 1.0K
10:52 30.61 30.61 30.61 30.61 0.7K
10:53 30.61 30.66 30.61 30.66 0.7K
10:54 30.60 30.60 30.55 30.55 0.9K
10:55 30.61 30.61 30.61 30.61 0.4K
10:56 30.56 30.56 30.56 30.56 1.6K
10:59 30.57 30.57 30.57 30.57 1.0K
11:00 30.66 30.66 30.66 30.66 1.5K
11:02 30.68 30.68 30.68 30.68 0.5K
11:03 30.64 30.64 30.58 30.58 3.0K
11:04 30.57 30.57 30.57 30.57 0.3K
11:05 30.54 30.54 30.54 30.54 0.3K
11:06 30.60 30.60 30.60 30.60 1.6K
11:07 30.59 30.61 30.59 30.61 0.5K
11:08 30.59 30.59 30.59 30.59 0.2K
11:09 30.65 30.65 30.65 30.65 1.0K
11:12 30.74 30.84 30.74 30.83 1.3K
11:13 30.83 30.83 30.80 30.83 2.1K
11:15 30.72 30.72 30.72 30.72 0.7K
11:16 30.71 30.71 30.71 30.71 0.1K
11:18 30.77 30.77 30.77 30.77 0.1K
11:19 30.80 30.80 30.80 30.80 0.4K
11:20 30.73 30.73 30.68 30.68 1.3K
11:21 30.71 30.71 30.71 30.71 3.8K
11:22 30.69 30.69 30.64 30.69 2.7K
11:25 30.55 30.55 30.55 30.55 1.2K
11:27 30.49 30.49 30.45 30.45 0.9K
11:28 30.48 30.48 30.48 30.48 0.6K
11:30 30.50 30.50 30.50 30.50 1.1K
11:32 30.50 30.50 30.50 30.50 1.1K
11:34 30.52 30.52 30.52 30.52 1.4K
11:36 30.57 30.57 30.57 30.57 0.2K
11:38 30.57 30.57 30.51 30.51 3.6K
11:40 30.43 30.43 30.43 30.43 0.8K
11:41 30.36 30.36 30.28 30.28 0.2K
11:42 30.38 30.40 30.38 30.40 1.2K
11:43 30.37 30.37 30.37 30.37 1.6K
11:47 30.50 30.50 30.50 30.50 0.4K
11:48 30.50 30.50 30.50 30.50 0.5K
11:51 30.51 30.51 30.51 30.51 0.3K
11:52 30.51 30.51 30.44 30.44 0.5K
11:56 30.58 30.58 30.58 30.58 0.3K
11:58 30.53 30.53 30.53 30.53 0.3K
11:59 30.53 30.53 30.49 30.49 1.1K
12:00 30.49 30.56 30.49 30.56 0.9K
12:01 30.46 30.55 30.46 30.52 0.8K
12:02 30.50 30.50 30.50 30.50 0.2K
12:03 30.57 30.57 30.57 30.57 0.4K
12:05 30.42 30.42 30.42 30.42 1.7K
12:08 30.38 30.39 30.38 30.39 1.8K
12:11 30.45 30.45 30.45 30.45 1.0K
12:12 30.38 30.38 30.38 30.38 0.1K
12:13 30.50 30.50 30.50 30.50 0.3K
12:14 30.44 30.44 30.44 30.44 0.4K
12:16 30.47 30.47 30.47 30.47 0.1K
12:17 30.49 30.49 30.49 30.49 0.7K
12:18 30.53 30.53 30.49 30.49 1.6K
12:19 30.49 30.49 30.49 30.49 0.4K
12:20 30.41 30.41 30.41 30.41 1.0K
12:21 30.48 30.48 30.48 30.48 2.1K
12:22 30.59 30.59 30.59 30.59 0.7K
12:26 30.52 30.52 30.50 30.50 1.4K
12:27 30.46 30.46 30.46 30.46 1.7K
12:33 30.47 30.47 30.47 30.47 0.4K
12:35 30.47 30.47 30.47 30.47 0.2K
12:36 30.48 30.48 30.48 30.48 1.0K
12:37 30.43 30.43 30.43 30.43 0.6K
12:38 30.56 30.56 30.56 30.56 0.2K
12:39 30.49 30.49 30.42 30.42 0.6K
12:40 30.49 30.49 30.49 30.49 0.3K
12:44 30.55 30.55 30.49 30.49 0.3K
12:46 30.59 30.59 30.59 30.59 0.3K
12:47 30.47 30.47 30.47 30.47 0.2K
12:48 30.63 30.63 30.63 30.63 0.6K
12:49 30.69 30.69 30.68 30.68 1.4K
12:54 30.69 30.69 30.69 30.69 0.6K
12:55 30.66 30.69 30.66 30.69 1.1K
12:56 30.75 30.75 30.75 30.75 0.3K
12:59 30.72 30.72 30.72 30.72 0.1K
13:01 30.66 30.66 30.66 30.66 0.2K
13:02 30.66 30.66 30.66 30.66 1.0K
13:04 30.70 30.70 30.65 30.65 1.2K
13:05 30.67 30.67 30.67 30.67 0.2K
13:06 30.70 30.70 30.62 30.62 2.0K
13:07 30.63 30.63 30.63 30.63 0.3K
13:10 30.61 30.65 30.61 30.65 0.7K
13:11 30.61 30.61 30.58 30.58 0.5K
13:12 30.58 30.58 30.56 30.56 1.1K
13:13 30.56 30.56 30.56 30.56 0.3K
13:16 30.52 30.52 30.52 30.52 0.9K
13:18 30.45 30.45 30.45 30.45 2.0K
13:19 30.40 30.53 30.40 30.53 0.4K
13:21 30.47 30.47 30.47 30.47 0.8K
13:25 30.52 30.53 30.52 30.53 3.1K
13:26 30.55 30.55 30.55 30.55 0.7K
13:27 30.54 30.54 30.54 30.54 0.6K
13:29 30.52 30.52 30.49 30.50 2.0K
13:30 30.51 30.51 30.51 30.51 0.5K
13:31 30.53 30.53 30.53 30.53 1.5K
13:35 30.51 30.51 30.51 30.51 0.4K
13:36 30.49 30.49 30.49 30.49 0.5K
13:37 30.46 30.46 30.42 30.42 2.3K
13:38 30.41 30.41 30.37 30.37 2.3K
13:39 30.39 30.39 30.39 30.39 0.2K
13:40 30.36 30.40 30.36 30.40 2.8K
13:43 30.42 30.42 30.42 30.42 1.0K
13:45 30.40 30.40 30.40 30.40 0.5K
13:47 30.42 30.42 30.42 30.42 0.1K
13:48 30.41 30.42 30.41 30.42 0.4K
13:49 30.47 30.47 30.47 30.47 0.3K
13:51 30.45 30.45 30.45 30.45 1.4K
13:56 30.42 30.42 30.41 30.42 0.7K
13:57 30.44 30.44 30.44 30.44 1.7K
13:59 30.44 30.44 30.44 30.44 1.3K
14:05 30.50 30.50 30.41 30.41 1.3K
14:06 30.49 30.49 30.49 30.49 1.3K
14:15 30.57 30.57 30.57 30.57 0.3K
14:16 30.46 30.46 30.46 30.46 0.5K
14:19 30.51 30.51 30.51 30.51 0.1K
14:20 30.44 30.44 30.44 30.44 1.2K
14:23 30.46 30.46 30.46 30.46 0.2K
14:24 30.43 30.43 30.43 30.43 1.4K
14:25 30.43 30.43 30.43 30.43 0.6K
14:27 30.41 30.41 30.41 30.41 0.9K
14:31 30.41 30.41 30.41 30.41 2.1K
14:32 30.41 30.41 30.41 30.41 1.4K
14:33 30.45 30.45 30.44 30.44 0.4K
14:36 30.48 30.48 30.48 30.48 0.3K
14:37 30.46 30.46 30.46 30.46 0.2K
14:38 30.45 30.45 30.45 30.45 0.4K
14:39 30.45 30.45 30.45 30.45 0.1K
14:40 30.49 30.50 30.49 30.50 0.8K
14:41 30.55 30.58 30.55 30.58 0.6K
14:42 30.58 30.58 30.55 30.55 1.7K
14:46 30.56 30.56 30.55 30.55 1.0K
14:47 30.67 30.67 30.67 30.67 2.3K
14:48 30.67 30.67 30.67 30.67 0.3K
14:49 30.65 30.65 30.65 30.65 0.3K
14:50 30.64 30.64 30.63 30.63 1.0K
14:51 30.65 30.65 30.65 30.65 0.2K
14:52 30.62 30.62 30.60 30.60 3.6K
14:57 30.57 30.57 30.57 30.57 0.7K
14:59 30.54 30.54 30.54 30.54 0.7K
15:00 30.51 30.51 30.51 30.51 0.4K
15:01 30.50 30.50 30.50 30.50 0.1K
15:02 30.53 30.54 30.53 30.53 1.5K
15:04 30.52 30.52 30.52 30.52 0.5K
15:06 30.50 30.50 30.39 30.39 2.2K
15:07 30.45 30.45 30.40 30.40 0.7K
15:08 30.36 30.36 30.33 30.33 3.7K
15:09 30.41 30.41 30.41 30.41 1.2K
15:10 30.41 30.41 30.41 30.41 0.3K
15:12 30.37 30.37 30.30 30.30 0.8K
15:13 30.34 30.36 30.27 30.27 2.8K
15:14 30.34 30.34 30.34 30.34 0.5K
15:15 30.28 30.28 30.28 30.28 2.0K
15:16 30.27 30.27 30.24 30.27 0.9K
15:17 30.27 30.30 30.23 30.30 6.2K
15:19 30.35 30.35 30.31 30.31 0.7K
15:20 30.34 30.34 30.34 30.34 0.2K
15:21 30.34 30.34 30.34 30.34 0.6K
15:23 30.34 30.34 30.34 30.34 1.1K
15:24 30.32 30.32 30.32 30.32 0.1K
15:25 30.33 30.33 30.33 30.33 1.1K
15:27 30.33 30.33 30.33 30.33 0.9K
15:31 30.35 30.35 30.35 30.35 1.8K
15:33 30.39 30.39 30.39 30.39 0.3K
15:34 30.35 30.36 30.33 30.36 10.5K
15:35 30.32 30.32 30.32 30.32 3.5K
15:36 30.32 30.38 30.32 30.35 8.9K
15:37 30.26 30.26 30.26 30.26 3.2K
15:38 30.32 30.32 30.32 30.32 0.3K
15:39 30.32 30.32 30.32 30.32 1.4K
15:41 30.32 30.32 30.32 30.32 0.6K
15:42 30.33 30.37 30.33 30.33 1.6K
15:43 30.35 30.35 30.26 30.28 6.4K
15:44 30.29 30.29 30.29 30.29 0.5K
15:45 30.32 30.32 30.32 30.32 0.5K
15:46 30.29 30.29 30.26 30.26 1.9K
15:48 30.26 30.27 30.26 30.27 1.1K
15:49 30.27 30.27 30.27 30.27 0.2K
15:50 30.24 30.24 30.23 30.23 2.9K
15:51 30.20 30.20 30.20 30.20 1.2K
15:52 30.19 30.22 30.19 30.22 3.3K
15:53 30.20 30.26 30.20 30.26 2.9K
15:54 30.26 30.29 30.26 30.29 1.4K
15:55 30.39 30.42 30.39 30.42 2.8K
15:56 30.43 30.46 30.43 30.46 1.6K
15:57 30.46 30.46 30.39 30.39 5.2K
15:58 30.41 30.45 30.41 30.45 2.8K
15:59 30.46 30.57 30.46 30.56 44.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음