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 30.43 30.70 30.43 30.47 8.4K
09:31 30.46 30.46 30.25 30.25 1.5K
09:32 30.26 30.26 30.26 30.26 0.4K
09:34 30.55 30.55 30.34 30.34 2.0K
09:35 30.53 30.53 30.40 30.40 0.5K
09:37 30.26 30.35 30.26 30.35 2.3K
09:38 30.57 30.57 30.40 30.40 1.2K
09:40 30.28 30.28 30.28 30.28 1.9K
09:41 30.31 30.31 30.31 30.31 0.4K
09:42 30.33 30.33 30.15 30.18 0.8K
09:43 30.15 30.29 30.15 30.15 1.0K
09:44 30.25 30.25 30.25 30.25 1.1K
09:45 30.33 30.33 30.10 30.10 6.5K
09:46 30.01 30.01 29.97 29.97 1.1K
09:47 29.96 29.96 29.82 29.91 9.2K
09:48 29.99 30.00 29.81 29.87 2.9K
09:51 29.97 29.97 29.80 29.80 1.8K
09:52 29.97 29.97 29.97 29.97 0.2K
09:53 29.96 29.96 29.96 29.96 0.5K
09:54 30.07 30.07 30.07 30.07 0.8K
09:55 29.98 29.98 29.97 29.97 1.7K
09:56 30.00 30.00 29.71 29.71 2.3K
09:57 29.75 29.75 29.72 29.72 1.9K
09:58 29.75 29.82 29.75 29.82 1.1K
09:59 29.82 29.82 29.72 29.72 1.5K
10:00 29.83 29.97 29.77 29.97 1.9K
10:01 30.03 30.10 30.02 30.10 2.0K
10:03 30.04 30.04 29.87 29.87 1.8K
10:04 29.87 29.87 29.87 29.87 3.0K
10:05 29.80 29.88 29.80 29.88 3.5K
10:07 29.70 29.77 29.66 29.77 1.6K
10:08 29.75 29.75 29.71 29.73 1.6K
10:10 29.66 29.66 29.61 29.61 4.8K
10:11 29.51 29.54 29.50 29.50 13.3K
10:12 29.54 29.54 29.54 29.54 0.3K
10:13 29.50 29.50 29.49 29.49 0.8K
10:14 29.50 29.58 29.31 29.38 1.4K
10:15 29.41 29.64 29.41 29.64 0.5K
10:16 29.32 29.32 29.32 29.32 0.3K
10:17 29.31 29.52 29.31 29.52 2.8K
10:18 29.52 29.52 29.52 29.52 0.3K
10:19 29.55 29.55 29.55 29.55 0.4K
10:20 29.55 29.62 29.55 29.62 1.4K
10:21 29.71 29.71 29.71 29.71 1.3K
10:22 29.65 29.65 29.65 29.65 0.8K
10:23 29.65 29.65 29.56 29.56 1.2K
10:26 29.51 29.51 29.51 29.51 0.5K
10:27 29.50 29.50 29.50 29.50 0.3K
10:28 29.48 29.48 29.47 29.47 3.5K
10:29 29.67 29.67 29.50 29.56 2.2K
10:30 29.51 29.51 29.51 29.51 1.0K
10:32 29.60 29.60 29.57 29.57 2.5K
10:33 29.57 29.63 29.57 29.63 0.8K
10:35 29.62 29.66 29.62 29.66 3.6K
10:36 29.56 29.56 29.56 29.56 1.1K
10:37 29.60 29.60 29.60 29.60 0.7K
10:38 29.69 29.69 29.62 29.62 0.7K
10:40 29.60 29.72 29.60 29.72 2.6K
10:41 29.61 29.61 29.59 29.61 1.6K
10:42 29.74 29.74 29.74 29.74 2.0K
10:43 29.73 29.86 29.60 29.86 3.6K
10:44 29.63 29.63 29.63 29.63 0.3K
10:45 29.65 29.68 29.64 29.68 2.9K
10:47 29.64 29.64 29.64 29.64 0.5K
10:49 29.63 29.66 29.61 29.61 1.8K
10:51 29.62 29.62 29.62 29.62 0.7K
10:52 29.58 29.58 29.58 29.58 0.3K
10:53 29.60 29.60 29.60 29.60 0.2K
10:55 29.65 29.65 29.59 29.59 6.6K
10:56 29.53 29.54 29.53 29.54 0.4K
10:57 29.55 29.55 29.55 29.55 0.4K
10:58 29.58 29.70 29.58 29.70 2.8K
10:59 29.60 29.60 29.60 29.60 0.5K
11:00 29.67 29.67 29.60 29.60 2.2K
11:01 29.68 29.76 29.68 29.76 5.1K
11:02 29.67 29.76 29.67 29.76 2.7K
11:04 29.76 29.76 29.76 29.76 0.3K
11:05 29.76 29.76 29.76 29.76 0.4K
11:07 29.73 29.73 29.73 29.73 0.2K
11:09 29.70 29.70 29.70 29.70 0.5K
11:11 29.78 29.78 29.78 29.78 1.4K
11:14 29.72 29.74 29.63 29.74 7.0K
11:17 29.84 29.84 29.84 29.84 0.7K
11:18 29.73 29.73 29.73 29.73 2.2K
11:21 29.82 29.82 29.82 29.82 1.4K
11:25 29.97 29.97 29.87 29.93 6.0K
11:26 29.98 29.98 29.98 29.98 0.3K
11:27 29.96 29.96 29.96 29.96 1.4K
11:29 29.93 29.93 29.93 29.93 0.2K
11:30 29.93 29.93 29.88 29.88 1.9K
11:34 29.80 29.80 29.80 29.80 0.6K
11:37 29.84 29.87 29.84 29.87 0.9K
11:39 29.82 29.82 29.82 29.82 0.2K
11:40 29.85 29.85 29.85 29.85 2.7K
11:43 29.92 29.92 29.92 29.92 0.1K
11:44 29.79 29.79 29.79 29.79 0.5K
11:46 29.78 29.78 29.78 29.78 0.5K
11:49 29.68 29.68 29.68 29.68 0.4K
11:52 29.78 29.78 29.78 29.78 0.9K
11:53 29.81 29.81 29.81 29.81 0.6K
11:55 29.76 29.76 29.76 29.76 0.1K
11:56 29.77 29.92 29.77 29.81 4.2K
12:00 29.82 29.82 29.82 29.82 0.9K
12:01 29.87 29.87 29.87 29.87 1.1K
12:02 30.15 30.15 30.05 30.05 10.5K
12:05 29.97 29.97 29.97 29.97 0.9K
12:08 29.94 30.00 29.94 30.00 1.1K
12:09 29.99 29.99 29.99 29.99 0.1K
12:10 30.02 30.02 30.02 30.02 0.2K
12:12 29.98 29.98 29.98 29.98 1.0K
12:13 30.00 30.00 30.00 30.00 0.3K
12:14 30.00 30.00 30.00 30.00 0.4K
12:16 29.97 29.97 29.96 29.96 3.7K
12:19 29.92 29.93 29.92 29.93 0.7K
12:23 29.96 29.97 29.96 29.97 1.5K
12:24 29.97 29.97 29.97 29.97 0.7K
12:28 29.93 29.93 29.90 29.90 8.0K
12:30 29.94 29.94 29.94 29.94 0.5K
12:33 30.02 30.02 30.02 30.02 1.4K
12:36 29.97 29.97 29.95 29.95 0.9K
12:38 30.04 30.04 30.04 30.04 1.1K
12:40 30.00 30.00 30.00 30.00 1.0K
12:42 29.99 29.99 29.99 29.99 0.2K
12:43 29.97 30.03 29.97 30.03 0.9K
12:46 30.05 30.05 30.03 30.03 2.4K
12:47 30.03 30.03 30.03 30.03 0.1K
12:48 30.00 30.00 30.00 30.00 0.8K
12:51 29.98 29.98 29.98 29.98 0.6K
12:52 29.99 29.99 29.97 29.97 4.1K
12:53 30.00 30.00 30.00 30.00 0.5K
12:54 30.00 30.02 30.00 30.00 2.8K
12:55 30.00 30.00 30.00 30.00 1.8K
12:56 30.00 30.05 30.00 30.05 2.6K
12:57 30.09 30.12 30.09 30.12 1.1K
12:58 30.15 30.15 30.15 30.15 0.8K
13:00 30.07 30.07 30.07 30.07 0.7K
13:01 30.12 30.12 30.12 30.12 0.5K
13:04 29.99 29.99 29.99 29.99 0.3K
13:05 30.09 30.09 29.98 29.98 1.6K
13:06 29.96 29.96 29.96 29.96 0.2K
13:07 29.96 29.96 29.96 29.96 0.2K
13:08 30.01 30.01 30.01 30.01 0.7K
13:09 29.96 29.96 29.96 29.96 0.3K
13:12 29.96 29.96 29.96 29.96 3.7K
13:15 29.93 29.93 29.72 29.72 6.4K
13:16 29.79 29.79 29.75 29.75 5.4K
13:18 29.78 29.78 29.78 29.78 0.8K
13:19 29.82 29.82 29.82 29.82 0.3K
13:21 29.82 29.82 29.82 29.82 0.6K
13:25 29.74 29.74 29.74 29.74 3.7K
13:28 29.87 29.87 29.87 29.87 1.0K
13:29 29.81 29.81 29.81 29.81 0.7K
13:30 29.87 29.89 29.87 29.89 1.8K
13:32 29.95 29.95 29.95 29.95 0.1K
13:33 29.89 29.89 29.89 29.89 1.0K
13:39 29.95 29.95 29.95 29.95 1.2K
13:40 29.92 29.92 29.92 29.92 0.2K
13:41 29.88 29.92 29.88 29.88 1.1K
13:43 29.79 29.79 29.79 29.79 0.9K
13:45 29.77 29.77 29.77 29.77 1.1K
13:48 29.78 29.78 29.78 29.78 0.7K
13:50 29.73 29.73 29.73 29.73 0.3K
13:51 29.81 29.81 29.81 29.81 0.6K
13:52 29.86 29.86 29.86 29.86 0.6K
13:53 29.82 29.82 29.77 29.77 1.9K
13:54 29.76 29.76 29.76 29.76 0.4K
13:55 29.80 29.80 29.80 29.80 0.7K
13:58 29.71 29.71 29.71 29.71 0.8K
14:01 29.65 29.65 29.65 29.65 1.4K
14:06 29.69 29.69 29.69 29.69 1.0K
14:07 29.69 29.69 29.69 29.69 0.2K
14:08 29.63 29.63 29.63 29.63 0.8K
14:12 29.73 29.73 29.73 29.73 2.6K
14:15 29.74 29.75 29.74 29.75 2.6K
14:17 29.76 29.76 29.76 29.76 1.2K
14:18 29.68 29.68 29.68 29.68 0.5K
14:19 29.68 29.68 29.68 29.68 0.3K
14:20 29.67 29.67 29.67 29.67 2.9K
14:21 29.66 29.66 29.66 29.66 0.2K
14:22 29.58 29.58 29.58 29.58 0.6K
14:23 29.61 29.61 29.61 29.61 0.3K
14:25 29.60 29.60 29.60 29.60 0.1K
14:26 29.60 29.60 29.56 29.56 0.9K
14:30 29.53 29.53 29.53 29.53 1.0K
14:31 29.58 29.58 29.58 29.58 0.6K
14:32 29.63 29.63 29.63 29.63 2.5K
14:40 29.58 29.58 29.58 29.58 0.4K
14:42 29.58 29.58 29.58 29.58 0.9K
14:43 29.59 29.59 29.59 29.59 0.4K
14:44 29.68 29.68 29.68 29.68 0.9K
14:45 29.54 29.54 29.54 29.54 1.1K
14:46 29.62 29.62 29.62 29.62 0.4K
14:48 29.63 29.63 29.63 29.63 1.1K
14:49 29.71 29.71 29.71 29.71 0.1K
14:50 29.73 29.73 29.73 29.73 0.3K
14:51 29.67 29.67 29.67 29.67 0.8K
14:52 29.68 29.68 29.68 29.68 0.4K
14:54 29.69 29.69 29.69 29.69 0.7K
14:57 29.72 29.72 29.72 29.72 0.6K
15:02 29.66 29.66 29.66 29.66 0.1K
15:03 29.64 29.64 29.64 29.64 0.8K
15:05 29.66 29.66 29.66 29.66 0.5K
15:06 29.69 29.77 29.69 29.77 1.5K
15:08 29.68 29.72 29.68 29.72 0.4K
15:09 29.75 29.75 29.75 29.75 1.4K
15:11 29.82 29.82 29.82 29.82 0.3K
15:13 29.84 29.84 29.77 29.82 0.8K
15:15 29.77 29.77 29.77 29.77 0.5K
15:16 29.83 29.83 29.83 29.83 0.2K
15:17 29.77 29.77 29.77 29.77 0.7K
15:18 29.79 29.83 29.79 29.83 0.2K
15:19 29.79 29.83 29.79 29.79 1.2K
15:21 29.83 29.83 29.81 29.81 0.2K
15:22 29.81 29.81 29.71 29.76 3.7K
15:24 29.77 29.77 29.77 29.77 0.6K
15:26 29.73 29.73 29.73 29.73 0.6K
15:27 29.68 29.68 29.65 29.65 0.9K
15:28 29.63 29.63 29.63 29.63 1.2K
15:34 29.64 29.64 29.63 29.63 5.0K
15:36 29.69 29.69 29.64 29.68 1.7K
15:37 29.61 29.61 29.61 29.61 0.2K
15:38 29.61 29.65 29.61 29.65 1.4K
15:39 29.68 29.68 29.68 29.68 0.9K
15:40 29.64 29.64 29.64 29.64 1.5K
15:41 29.64 29.64 29.64 29.64 1.8K
15:42 29.64 29.64 29.64 29.64 0.5K
15:43 29.66 29.66 29.66 29.66 0.4K
15:44 29.66 29.67 29.66 29.67 0.9K
15:45 29.67 29.67 29.55 29.55 6.6K
15:46 29.50 29.52 29.47 29.51 7.5K
15:47 29.51 29.52 29.51 29.52 1.0K
15:48 29.59 29.59 29.57 29.57 6.8K
15:49 29.57 29.58 29.57 29.58 3.4K
15:50 29.58 29.58 29.57 29.57 9.2K
15:51 29.57 29.60 29.56 29.59 7.0K
15:52 29.61 29.64 29.61 29.64 6.7K
15:53 29.64 29.66 29.64 29.64 4.4K
15:54 29.63 29.65 29.61 29.64 15.5K
15:55 29.64 29.69 29.64 29.69 5.8K
15:56 29.69 29.69 29.69 29.69 12.2K
15:57 29.65 29.69 29.65 29.65 12.2K
15:58 29.65 29.65 29.62 29.62 7.7K
15:59 29.65 29.65 29.60 29.64 36.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음