Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
28.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.52 28.64 28.52 28.64 15.6K
09:32 28.81 28.81 28.81 28.81 1.3K
09:33 28.57 28.57 28.57 28.57 0.3K
09:34 28.69 28.69 28.69 28.69 1.1K
09:35 28.70 28.70 28.70 28.70 0.4K
09:38 28.80 28.80 28.73 28.73 1.5K
09:39 28.75 28.75 28.75 28.75 0.2K
09:40 28.74 28.74 28.74 28.74 0.8K
09:41 28.79 28.79 28.79 28.79 1.0K
09:42 28.87 28.96 28.87 28.95 2.0K
09:44 28.97 28.97 28.97 28.97 5.9K
09:46 28.79 28.79 28.79 28.79 0.5K
09:48 28.75 28.75 28.75 28.75 0.1K
09:49 28.93 28.93 28.93 28.93 0.5K
09:52 28.65 28.65 28.65 28.65 0.6K
09:53 28.80 28.80 28.80 28.80 0.3K
09:54 28.80 28.80 28.80 28.80 1.0K
09:55 28.64 28.64 28.64 28.64 3.6K
09:56 28.61 28.61 28.61 28.61 0.3K
09:57 28.61 28.61 28.61 28.61 1.7K
09:58 28.71 28.71 28.66 28.66 1.0K
10:00 28.66 28.66 28.59 28.66 3.4K
10:01 28.64 28.66 28.52 28.52 6.0K
10:02 28.56 28.56 28.56 28.56 1.5K
10:03 28.55 28.55 28.55 28.55 0.8K
10:08 28.55 28.55 28.55 28.55 4.2K
10:11 28.33 28.33 28.28 28.28 4.6K
10:12 28.22 28.22 28.18 28.18 2.7K
10:13 28.14 28.25 28.12 28.25 1.7K
10:14 28.10 28.10 28.07 28.07 2.2K
10:15 28.15 28.15 28.04 28.04 0.5K
10:16 28.05 28.05 28.05 28.05 0.7K
10:18 28.00 28.00 27.88 27.88 1.3K
10:19 27.77 27.77 27.77 27.77 2.2K
10:20 27.91 27.91 27.91 27.91 0.7K
10:21 27.95 27.95 27.95 27.95 3.6K
10:22 27.95 28.03 27.95 28.00 4.2K
10:23 28.03 28.03 27.89 27.89 0.8K
10:24 27.89 27.89 27.89 27.89 0.4K
10:25 27.88 27.94 27.88 27.94 1.1K
10:26 27.98 27.98 27.98 27.98 1.9K
10:28 27.99 28.01 27.99 28.01 1.8K
10:29 28.12 28.12 28.01 28.01 0.9K
10:30 27.94 27.95 27.94 27.94 0.8K
10:32 27.89 27.89 27.89 27.89 0.7K
10:35 27.80 27.80 27.80 27.80 0.5K
10:36 27.82 27.86 27.82 27.86 1.0K
10:38 27.81 27.81 27.81 27.81 0.7K
10:41 27.85 27.85 27.85 27.85 9.2K
10:43 27.75 27.86 27.75 27.86 2.5K
10:45 27.87 27.87 27.87 27.87 3.4K
10:46 27.86 27.86 27.86 27.86 0.9K
10:47 27.86 27.93 27.86 27.93 1.5K
10:48 27.95 27.96 27.86 27.96 2.2K
10:49 27.94 27.96 27.94 27.96 1.1K
10:50 28.01 28.01 27.94 27.94 0.9K
10:51 28.04 28.04 28.04 28.04 0.9K
10:53 28.00 28.00 28.00 28.00 1.7K
10:54 28.05 28.05 28.01 28.05 0.6K
10:55 28.05 28.08 28.05 28.08 2.7K
10:56 28.08 28.08 28.06 28.06 0.7K
10:58 28.00 28.00 28.00 28.00 4.5K
10:59 27.85 27.85 27.85 27.85 4.7K
11:01 27.93 27.93 27.93 27.93 0.5K
11:02 27.80 27.82 27.80 27.82 0.6K
11:03 27.83 27.83 27.83 27.83 0.4K
11:05 27.86 27.89 27.86 27.89 0.4K
11:06 27.88 27.88 27.88 27.88 1.4K
11:07 27.90 27.90 27.90 27.90 0.5K
11:08 27.96 27.96 27.96 27.96 0.2K
11:09 27.87 27.87 27.87 27.87 1.5K
11:11 28.02 28.02 28.02 28.02 0.2K
11:12 27.94 27.98 27.94 27.98 0.5K
11:13 28.02 28.05 28.02 28.05 2.6K
11:15 28.05 28.05 28.05 28.05 0.3K
11:16 28.13 28.13 28.13 28.13 0.9K
11:18 28.20 28.27 28.08 28.27 10.6K
11:23 28.39 28.39 28.39 28.39 1.1K
11:24 28.48 28.48 28.48 28.48 0.7K
11:26 28.35 28.35 28.35 28.35 1.8K
11:27 28.42 28.42 28.42 28.42 2.7K
11:28 28.44 28.44 28.37 28.43 5.9K
11:29 28.50 28.50 28.50 28.50 1.7K
11:30 28.55 28.57 28.55 28.56 1.7K
11:32 28.53 28.63 28.53 28.63 2.6K
11:33 28.54 28.57 28.47 28.52 12.8K
11:35 28.49 28.49 28.49 28.49 0.6K
11:36 28.50 28.50 28.50 28.50 0.5K
11:39 28.31 28.31 28.31 28.31 0.3K
11:40 28.46 28.46 28.46 28.46 0.2K
11:41 28.40 28.40 28.40 28.40 0.6K
11:46 28.58 28.61 28.42 28.42 0.8K
11:47 28.49 28.62 28.49 28.62 1.0K
11:48 28.52 28.52 28.52 28.52 0.9K
11:49 28.48 28.48 28.48 28.48 1.2K
11:52 28.51 28.52 28.51 28.52 2.0K
11:53 28.54 28.58 28.54 28.57 13.4K
11:54 28.55 28.56 28.53 28.56 1.3K
11:55 28.56 28.56 28.56 28.56 1.1K
11:56 28.62 28.62 28.56 28.56 1.9K
11:57 28.49 28.49 28.49 28.49 0.5K
11:59 28.43 28.43 28.43 28.43 0.1K
12:00 28.55 28.55 28.55 28.55 0.1K
12:01 28.44 28.44 28.44 28.44 0.6K
12:02 28.52 28.52 28.52 28.52 0.5K
12:04 28.41 28.41 28.31 28.31 0.8K
12:11 28.41 28.41 28.41 28.41 1.4K
12:12 28.49 28.49 28.49 28.49 1.9K
12:14 28.45 28.45 28.45 28.45 0.4K
12:15 28.52 28.52 28.51 28.51 2.5K
12:21 28.45 28.45 28.42 28.42 0.9K
12:22 28.33 28.33 28.33 28.33 0.4K
12:23 28.32 28.32 28.32 28.32 0.2K
12:25 28.36 28.36 28.31 28.31 0.6K
12:28 28.40 28.40 28.40 28.40 0.2K
12:29 28.34 28.34 28.34 28.34 3.1K
12:31 28.29 28.31 28.28 28.31 0.9K
12:32 28.38 28.38 28.38 28.38 0.5K
12:33 28.37 28.37 28.37 28.37 0.3K
12:36 28.34 28.34 28.33 28.33 0.8K
12:39 28.30 28.30 28.30 28.30 0.2K
12:40 28.34 28.34 28.34 28.34 0.3K
12:42 28.37 28.37 28.37 28.37 1.6K
12:45 28.45 28.45 28.45 28.45 1.5K
12:54 28.31 28.31 28.31 28.31 0.2K
12:58 28.31 28.31 28.31 28.31 0.4K
13:02 28.40 28.40 28.40 28.40 1.2K
13:09 28.28 28.28 28.27 28.27 5.4K
13:16 28.28 28.31 28.28 28.31 0.4K
13:17 28.35 28.35 28.27 28.27 0.5K
13:18 28.27 28.27 28.27 28.27 0.9K
13:24 28.24 28.24 28.21 28.21 0.3K
13:25 28.20 28.20 28.20 28.20 0.4K
13:26 28.15 28.15 28.15 28.15 0.2K
13:27 28.18 28.18 28.18 28.18 0.5K
13:28 28.19 28.19 28.19 28.19 0.1K
13:30 28.15 28.22 28.15 28.22 1.6K
13:34 28.26 28.26 28.26 28.26 0.8K
13:36 28.21 28.21 28.21 28.21 0.4K
13:39 28.18 28.18 28.18 28.18 3.3K
13:43 28.19 28.19 28.19 28.19 0.2K
13:47 28.12 28.12 28.08 28.12 0.5K
13:51 28.19 28.19 28.19 28.19 0.9K
13:52 28.25 28.25 28.18 28.18 0.6K
13:55 28.11 28.11 28.11 28.11 0.1K
13:57 28.07 28.07 28.07 28.07 1.3K
14:00 28.15 28.16 28.15 28.16 0.5K
14:01 28.11 28.11 28.11 28.11 4.0K
14:02 28.14 28.14 28.14 28.14 0.9K
14:03 28.07 28.12 28.07 28.12 2.2K
14:05 28.11 28.11 28.11 28.11 0.5K
14:06 28.13 28.13 28.13 28.13 0.2K
14:08 28.13 28.13 28.13 28.13 0.1K
14:10 28.17 28.17 28.13 28.17 0.9K
14:11 28.13 28.13 28.13 28.13 0.5K
14:12 28.14 28.14 28.14 28.14 1.6K
14:14 28.14 28.18 28.14 28.18 4.5K
14:16 28.25 28.25 28.25 28.25 0.5K
14:20 28.31 28.31 28.31 28.31 0.6K
14:22 28.30 28.30 28.30 28.30 1.0K
14:25 28.25 28.25 28.25 28.25 0.4K
14:28 28.30 28.30 28.30 28.30 7.1K
14:29 28.33 28.33 28.33 28.33 0.8K
14:32 28.37 28.37 28.37 28.37 0.1K
14:34 28.41 28.41 28.41 28.41 0.3K
14:37 28.47 28.47 28.37 28.39 0.5K
14:38 28.41 28.41 28.41 28.41 0.5K
14:40 28.39 28.39 28.39 28.39 0.1K
14:41 28.39 28.39 28.34 28.35 5.8K
14:42 28.29 28.29 28.29 28.29 0.4K
14:44 28.27 28.27 28.27 28.27 0.1K
14:45 28.26 28.26 28.26 28.26 1.0K
14:48 28.20 28.20 28.20 28.20 0.2K
14:50 28.22 28.22 28.22 28.22 0.4K
14:52 28.26 28.26 28.26 28.26 0.8K
14:54 28.21 28.26 28.21 28.26 1.8K
14:55 28.21 28.21 28.16 28.16 0.9K
14:56 28.22 28.23 28.22 28.23 0.8K
14:57 28.28 28.28 28.28 28.28 2.4K
15:03 28.27 28.27 28.27 28.27 2.0K
15:10 28.45 28.45 28.45 28.45 3.6K
15:12 28.42 28.45 28.41 28.41 1.6K
15:13 28.38 28.38 28.38 28.38 0.3K
15:14 28.35 28.35 28.35 28.35 1.1K
15:15 28.43 28.43 28.43 28.43 1.4K
15:17 28.50 28.50 28.50 28.50 1.7K
15:20 28.49 28.49 28.49 28.49 1.0K
15:21 28.49 28.52 28.49 28.52 0.3K
15:22 28.48 28.48 28.48 28.48 1.4K
15:26 28.46 28.46 28.39 28.40 1.7K
15:28 28.40 28.40 28.40 28.40 0.1K
15:29 28.42 28.47 28.40 28.47 2.4K
15:30 28.52 28.52 28.52 28.52 0.8K
15:31 28.52 28.52 28.52 28.52 1.7K
15:32 28.41 28.49 28.41 28.49 1.2K
15:33 28.43 28.43 28.43 28.43 0.3K
15:34 28.41 28.41 28.41 28.41 2.2K
15:35 28.44 28.44 28.40 28.40 20.9K
15:36 28.41 28.42 28.41 28.42 1.5K
15:39 28.46 28.46 28.39 28.41 2.2K
15:41 28.42 28.42 28.42 28.42 0.3K
15:42 28.39 28.39 28.39 28.39 0.3K
15:43 28.36 28.36 28.34 28.34 0.6K
15:44 28.39 28.39 28.39 28.39 0.3K
15:45 28.29 28.29 28.14 28.24 11.0K
15:46 28.24 28.24 28.19 28.19 0.8K
15:47 28.24 28.24 28.19 28.19 2.4K
15:49 28.28 28.28 28.28 28.28 0.9K
15:50 28.20 28.26 28.14 28.26 2.5K
15:52 28.22 28.22 28.22 28.22 0.4K
15:53 28.22 28.22 28.11 28.11 3.7K
15:54 28.16 28.16 28.12 28.12 3.3K
15:55 28.16 28.16 28.16 28.16 0.7K
15:56 28.17 28.19 28.17 28.19 2.6K
15:57 28.16 28.18 28.16 28.16 3.6K
15:58 28.17 28.17 28.14 28.14 3.9K
15:59 28.16 28.16 28.10 28.12 30.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음