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 30.75 30.75 30.68 30.68 15.3K
09:31 30.91 31.12 30.91 30.95 2.6K
09:32 30.65 31.16 30.65 30.89 4.5K
09:33 31.08 31.20 31.08 31.18 8.5K
09:34 31.06 31.50 31.06 31.18 14.6K
09:35 31.18 31.18 30.98 31.08 5.2K
09:36 31.23 31.23 31.23 31.23 5.3K
09:37 31.21 31.24 31.10 31.10 4.3K
09:38 31.24 31.38 31.24 31.38 3.4K
09:39 31.30 31.34 31.30 31.34 3.2K
09:40 31.30 31.39 31.30 31.38 4.1K
09:41 31.37 31.50 31.30 31.46 11.3K
09:42 31.25 31.49 31.25 31.49 2.7K
09:43 31.74 31.74 31.58 31.64 2.2K
09:44 31.64 31.79 31.60 31.79 6.3K
09:45 31.90 31.90 31.90 31.90 2.3K
09:46 31.50 31.79 31.50 31.79 8.0K
09:47 31.77 31.77 31.69 31.74 5.6K
09:48 31.74 31.82 31.49 31.49 4.6K
09:49 31.64 31.64 31.32 31.32 7.8K
09:50 31.60 31.63 31.27 31.27 1.8K
09:51 31.25 31.25 31.25 31.25 0.8K
09:52 31.08 31.18 31.01 31.01 1.9K
09:54 30.91 30.91 30.91 30.91 2.5K
09:57 30.93 31.24 30.93 31.24 10.4K
09:58 31.33 31.37 31.24 31.34 5.8K
09:59 31.16 31.38 31.16 31.38 5.6K
10:00 31.43 31.84 31.43 31.65 10.2K
10:01 31.71 31.85 31.62 31.73 37.0K
10:02 31.79 31.81 31.65 31.79 11.0K
10:03 31.62 31.69 31.48 31.48 11.3K
10:04 31.66 31.66 31.35 31.35 4.8K
10:05 31.51 31.51 31.19 31.38 3.0K
10:06 31.51 31.51 31.23 31.40 9.0K
10:07 31.51 31.62 31.51 31.62 2.7K
10:08 31.62 31.82 31.53 31.82 5.1K
10:09 31.75 31.82 31.74 31.74 1.5K
10:10 31.65 31.80 31.65 31.80 3.0K
10:11 31.72 31.72 31.72 31.72 2.7K
10:12 31.79 31.79 31.79 31.79 0.2K
10:13 31.82 31.82 31.68 31.76 5.7K
10:14 31.70 31.70 31.53 31.53 2.4K
10:15 31.62 31.62 31.59 31.59 2.0K
10:17 31.58 31.64 31.50 31.50 4.2K
10:19 31.48 31.50 31.42 31.42 1.8K
10:21 31.41 31.41 31.41 31.41 1.4K
10:23 31.44 31.44 31.20 31.20 3.8K
10:25 31.45 31.45 31.20 31.20 1.3K
10:26 31.20 31.20 31.20 31.20 1.0K
10:27 31.21 31.21 31.21 31.21 0.2K
10:28 31.35 31.35 31.20 31.20 3.8K
10:30 31.06 31.12 31.03 31.12 1.0K
10:31 31.23 31.23 31.16 31.20 1.2K
10:32 31.17 31.25 31.17 31.25 6.0K
10:33 31.31 31.34 31.29 31.31 2.9K
10:34 31.28 31.28 31.20 31.20 3.3K
10:36 31.22 31.22 31.22 31.22 2.0K
10:37 31.16 31.16 31.15 31.15 2.6K
10:38 31.18 31.18 31.10 31.10 2.4K
10:39 31.15 31.15 31.09 31.09 2.6K
10:40 31.18 31.18 31.18 31.18 0.9K
10:41 31.28 31.28 31.19 31.19 0.2K
10:42 31.15 31.15 31.13 31.13 3.6K
10:43 31.15 31.18 31.15 31.18 1.4K
10:44 31.21 31.23 31.21 31.23 0.6K
10:45 31.21 31.33 31.21 31.33 4.3K
10:46 31.33 31.33 31.33 31.33 1.7K
10:48 31.22 31.22 31.22 31.22 0.8K
10:50 31.33 31.33 31.33 31.33 1.6K
10:53 31.22 31.22 31.22 31.22 1.8K
10:55 31.22 31.30 31.09 31.17 5.6K
10:56 31.21 31.30 31.20 31.20 2.7K
10:58 31.18 31.18 31.18 31.18 0.3K
10:59 31.24 31.24 31.24 31.24 0.6K
11:01 31.22 31.22 31.22 31.22 0.5K
11:02 31.20 31.20 31.20 31.20 1.4K
11:04 31.13 31.13 31.10 31.10 1.4K
11:05 31.08 31.15 31.08 31.08 2.8K
11:06 30.99 30.99 30.88 30.88 17.5K
11:08 30.89 30.99 30.89 30.95 2.6K
11:09 30.90 30.90 30.90 30.90 2.3K
11:10 30.92 30.92 30.92 30.92 0.6K
11:11 30.93 30.93 30.93 30.93 0.4K
11:12 31.01 31.01 31.01 31.01 1.9K
11:17 31.06 31.06 31.06 31.06 2.6K
11:20 30.92 31.00 30.92 31.00 1.0K
11:21 30.86 30.86 30.85 30.85 4.3K
11:23 30.93 30.93 30.93 30.93 0.4K
11:25 30.92 30.92 30.92 30.92 0.8K
11:29 30.98 30.98 30.98 30.98 0.3K
11:30 30.98 30.98 30.98 30.98 0.3K
11:31 31.11 31.11 31.11 31.11 0.7K
11:32 31.11 31.14 31.07 31.07 2.5K
11:34 31.10 31.10 31.04 31.04 1.2K
11:35 31.04 31.04 30.99 30.99 2.0K
11:37 31.09 31.09 31.09 31.09 0.9K
11:41 31.11 31.16 31.11 31.16 1.0K
11:42 31.16 31.24 31.15 31.24 6.0K
11:43 31.24 31.28 31.24 31.28 2.6K
11:44 31.23 31.23 31.19 31.19 0.9K
11:45 31.18 31.18 31.18 31.18 0.3K
11:46 31.18 31.18 31.18 31.18 2.9K
11:47 31.13 31.13 31.13 31.13 0.2K
11:48 31.14 31.14 31.14 31.14 0.9K
11:49 31.14 31.14 31.05 31.05 1.2K
11:52 31.07 31.07 31.07 31.07 0.3K
11:54 31.13 31.13 31.13 31.13 0.4K
11:55 31.22 31.22 31.22 31.22 1.9K
12:00 31.24 31.24 31.24 31.24 0.4K
12:01 31.25 31.25 31.24 31.24 2.9K
12:12 31.22 31.22 31.19 31.19 0.9K
12:15 31.30 31.30 31.30 31.30 1.2K
12:16 31.29 31.29 31.29 31.29 0.2K
12:17 31.21 31.21 31.21 31.21 2.3K
12:19 31.19 31.19 31.19 31.19 0.8K
12:23 31.18 31.18 31.18 31.18 0.5K
12:24 31.18 31.18 31.18 31.18 1.0K
12:25 31.19 31.19 31.19 31.19 1.0K
12:26 31.20 31.20 31.20 31.20 0.9K
12:27 31.27 31.33 31.24 31.24 1.6K
12:28 31.34 31.34 31.34 31.34 1.6K
12:30 31.29 31.29 31.15 31.15 1.6K
12:31 31.13 31.13 31.13 31.13 0.8K
12:35 31.16 31.16 31.16 31.16 0.2K
12:36 31.10 31.10 31.10 31.10 0.6K
12:37 31.11 31.11 31.11 31.11 0.4K
12:38 31.02 31.02 31.02 31.02 1.7K
12:43 31.10 31.10 31.05 31.05 1.1K
12:44 31.09 31.09 31.09 31.09 0.1K
12:45 31.09 31.09 31.09 31.09 0.2K
12:46 31.04 31.04 31.04 31.04 0.2K
12:47 31.04 31.04 31.04 31.04 0.5K
12:48 31.08 31.08 31.04 31.05 1.3K
12:49 31.05 31.10 31.05 31.10 3.2K
12:51 31.05 31.06 31.05 31.06 0.9K
12:52 31.04 31.04 31.04 31.04 0.1K
12:53 30.97 30.97 30.97 30.97 9.2K
12:54 30.92 30.92 30.92 30.92 1.1K
12:55 30.91 30.91 30.88 30.88 1.6K
12:57 30.80 30.80 30.78 30.78 1.8K
12:58 30.76 30.76 30.76 30.76 0.9K
12:59 30.72 30.74 30.72 30.74 3.7K
13:00 30.66 30.66 30.66 30.66 1.5K
13:03 30.71 30.71 30.71 30.71 0.2K
13:04 30.73 30.73 30.66 30.67 2.3K
13:08 30.64 30.68 30.64 30.68 0.4K
13:09 30.69 30.69 30.69 30.69 0.2K
13:10 30.70 30.70 30.70 30.70 0.4K
13:12 30.80 30.80 30.80 30.80 0.9K
13:15 30.75 30.75 30.75 30.75 0.9K
13:16 30.76 30.76 30.76 30.76 1.0K
13:17 30.77 30.77 30.77 30.77 1.0K
13:21 30.79 30.79 30.79 30.79 0.2K
13:23 30.72 30.72 30.72 30.72 0.4K
13:24 30.73 30.73 30.73 30.73 0.1K
13:25 30.72 30.72 30.72 30.72 0.6K
13:26 30.70 30.70 30.69 30.69 0.9K
13:27 30.70 30.78 30.70 30.78 2.7K
13:30 30.74 30.74 30.74 30.74 1.4K
13:33 30.74 30.74 30.67 30.67 0.5K
13:34 30.64 30.66 30.63 30.66 3.8K
13:36 30.65 30.65 30.65 30.65 0.1K
13:37 30.62 30.62 30.62 30.62 0.6K
13:39 30.65 30.65 30.65 30.65 0.6K
13:40 30.65 30.65 30.65 30.65 0.8K
13:41 30.67 30.67 30.67 30.67 0.2K
13:42 30.66 30.66 30.66 30.66 1.3K
13:44 30.67 30.72 30.67 30.72 1.0K
13:46 30.72 30.72 30.72 30.72 0.2K
13:48 30.72 30.72 30.72 30.72 0.3K
13:49 30.70 30.70 30.70 30.70 0.3K
13:51 30.78 30.78 30.78 30.78 0.6K
13:53 30.71 30.71 30.71 30.71 0.6K
13:56 30.67 30.67 30.67 30.67 1.9K
14:01 30.75 30.77 30.75 30.77 0.5K
14:02 30.78 30.78 30.78 30.78 0.1K
14:03 30.74 30.74 30.71 30.71 1.6K
14:05 30.72 30.72 30.72 30.72 0.3K
14:07 30.73 30.73 30.67 30.67 1.9K
14:08 30.62 30.62 30.62 30.62 0.8K
14:10 30.57 30.58 30.57 30.58 0.4K
14:11 30.57 30.57 30.57 30.57 0.6K
14:12 30.57 30.57 30.57 30.57 0.5K
14:15 30.60 30.60 30.59 30.59 0.8K
14:18 30.52 30.52 30.52 30.52 6.7K
14:21 30.57 30.57 30.57 30.57 0.2K
14:23 30.54 30.54 30.54 30.54 0.4K
14:26 30.56 30.56 30.54 30.54 1.9K
14:28 30.62 30.62 30.62 30.62 0.3K
14:29 30.57 30.57 30.57 30.57 0.5K
14:30 30.63 30.63 30.63 30.63 1.3K
14:34 30.65 30.65 30.65 30.65 1.1K
14:36 30.64 30.64 30.59 30.59 2.2K
14:37 30.58 30.58 30.56 30.57 0.9K
14:43 30.55 30.57 30.55 30.57 1.7K
14:46 30.56 30.56 30.56 30.56 1.0K
14:48 30.53 30.53 30.53 30.53 1.0K
14:50 30.48 30.48 30.48 30.48 0.7K
14:52 30.46 30.46 30.37 30.37 5.2K
14:54 30.40 30.40 30.40 30.40 1.2K
14:55 30.40 30.40 30.40 30.40 4.5K
14:56 30.38 30.38 30.38 30.38 0.7K
14:57 30.41 30.41 30.41 30.41 0.9K
14:58 30.39 30.46 30.39 30.46 1.9K
14:59 30.39 30.39 30.39 30.39 0.5K
15:02 30.46 30.46 30.46 30.46 0.2K
15:04 30.43 30.43 30.40 30.40 1.9K
15:08 30.40 30.40 30.40 30.40 1.5K
15:10 30.48 30.48 30.48 30.48 0.7K
15:13 30.44 30.44 30.44 30.44 0.8K
15:15 30.41 30.41 30.41 30.41 3.3K
15:17 30.42 30.42 30.40 30.40 1.0K
15:19 30.37 30.41 30.37 30.41 1.8K
15:20 30.45 30.45 30.45 30.45 0.4K
15:21 30.44 30.45 30.38 30.38 1.4K
15:22 30.44 30.44 30.44 30.44 0.3K
15:23 30.43 30.43 30.43 30.43 0.1K
15:24 30.48 30.50 30.48 30.50 4.4K
15:25 30.50 30.50 30.50 30.50 1.0K
15:26 30.43 30.43 30.43 30.43 1.4K
15:27 30.44 30.44 30.44 30.44 0.2K
15:29 30.48 30.48 30.48 30.48 1.3K
15:30 30.37 30.37 30.37 30.37 2.4K
15:31 30.42 30.42 30.42 30.42 0.7K
15:32 30.46 30.46 30.46 30.46 0.9K
15:33 30.45 30.45 30.43 30.43 2.3K
15:36 30.46 30.46 30.43 30.43 2.8K
15:37 30.47 30.47 30.47 30.47 0.8K
15:38 30.52 30.55 30.52 30.55 3.4K
15:39 30.55 30.55 30.55 30.55 0.6K
15:41 30.56 30.56 30.56 30.56 0.3K
15:42 30.56 30.56 30.56 30.56 0.8K
15:43 30.48 30.48 30.48 30.48 3.5K
15:45 30.49 30.50 30.49 30.50 1.1K
15:46 30.51 30.51 30.51 30.51 0.9K
15:47 30.55 30.55 30.55 30.55 0.7K
15:48 30.52 30.52 30.52 30.52 1.0K
15:49 30.51 30.51 30.49 30.50 2.6K
15:50 30.56 30.56 30.56 30.56 0.7K
15:51 30.58 30.58 30.58 30.58 1.2K
15:52 30.60 30.68 30.60 30.68 7.7K
15:53 30.67 30.67 30.63 30.63 3.8K
15:54 30.62 30.62 30.61 30.61 2.0K
15:55 30.58 30.62 30.58 30.58 1.9K
15:56 30.57 30.61 30.57 30.59 4.8K
15:57 30.59 30.61 30.55 30.56 5.8K
15:58 30.69 30.69 30.64 30.66 18.5K
15:59 30.65 30.67 30.60 30.63 35.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음