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 34.52 35.79 34.29 35.76 1,418.9K
09:31 35.63 35.97 35.28 35.57 93.9K
09:32 34.74 35.24 33.79 34.80 95.5K
09:33 34.73 34.81 33.61 33.69 39.1K
09:34 34.08 34.08 32.66 32.66 80.9K
09:35 32.52 33.30 32.11 32.11 104.0K
09:36 32.34 32.34 31.80 31.83 53.9K
09:37 31.90 32.13 31.74 32.02 65.3K
09:38 31.90 31.90 30.96 31.00 98.3K
09:39 31.01 31.16 30.25 30.25 52.9K
09:40 30.27 30.82 30.18 30.55 56.5K
09:41 30.60 30.79 30.14 30.69 49.7K
09:42 30.79 31.37 30.71 31.33 50.7K
09:43 31.50 31.75 31.15 31.21 45.9K
09:44 31.38 31.50 31.27 31.46 23.3K
09:45 31.46 31.46 31.24 31.29 18.0K
09:46 31.30 31.35 31.11 31.11 23.1K
09:47 31.34 31.34 31.12 31.33 23.5K
09:48 31.28 31.74 31.23 31.47 50.5K
09:49 31.53 31.74 31.49 31.70 33.8K
09:50 31.64 31.92 31.53 31.69 38.4K
09:51 31.71 31.79 31.53 31.55 60.8K
09:52 31.72 32.21 31.72 32.21 72.1K
09:53 32.20 32.50 32.13 32.22 48.8K
09:54 32.24 32.48 32.05 32.25 48.8K
09:55 32.20 32.50 32.09 32.37 13.7K
09:56 32.43 32.47 32.26 32.39 40.6K
09:57 32.34 32.43 32.34 32.38 9.5K
09:58 32.30 32.83 32.30 32.83 44.3K
09:59 33.00 33.06 32.60 32.60 15.2K
10:00 32.62 32.67 32.25 32.44 43.4K
10:01 32.44 32.44 32.30 32.35 47.0K
10:02 32.38 32.97 32.38 32.81 28.0K
10:03 32.85 32.90 32.60 32.90 26.3K
10:04 32.58 33.00 32.58 32.80 27.6K
10:05 32.83 33.20 32.57 33.12 24.2K
10:06 33.07 33.20 32.61 32.70 39.0K
10:07 32.69 32.76 32.61 32.66 18.9K
10:08 32.59 32.84 31.93 31.93 75.2K
10:09 31.94 32.18 31.52 32.18 27.3K
10:10 31.96 32.07 31.88 31.99 36.6K
10:11 32.08 32.08 31.79 31.79 4.9K
10:12 31.92 31.92 31.44 31.45 10.5K
10:13 31.48 31.75 31.21 31.35 15.6K
10:14 31.23 31.45 31.14 31.29 14.9K
10:15 31.28 31.43 31.11 31.13 35.8K
10:16 31.23 31.86 31.13 31.73 74.0K
10:17 31.75 31.98 31.75 31.84 43.4K
10:18 31.70 31.89 31.37 31.37 25.7K
10:19 31.38 31.73 31.38 31.51 26.2K
10:20 31.40 31.68 31.40 31.68 22.9K
10:21 31.60 31.84 31.60 31.80 19.1K
10:22 31.80 32.00 31.80 31.85 12.2K
10:23 31.89 32.19 31.77 31.97 11.2K
10:24 31.97 32.08 31.76 31.76 4.2K
10:25 31.78 31.90 31.57 31.90 20.5K
10:26 31.84 31.84 31.59 31.80 3.4K
10:27 31.65 31.65 31.50 31.50 6.4K
10:28 31.36 31.48 31.27 31.48 11.8K
10:29 31.38 31.59 31.38 31.55 18.2K
10:30 31.51 31.63 31.48 31.48 8.8K
10:31 31.55 31.57 31.39 31.57 5.2K
10:32 31.66 31.75 31.58 31.65 6.2K
10:33 31.63 31.75 31.57 31.57 3.9K
10:34 31.50 31.50 31.37 31.37 10.4K
10:35 31.37 31.48 31.30 31.35 30.0K
10:36 31.34 31.47 31.15 31.15 10.8K
10:37 31.15 31.21 31.01 31.19 37.8K
10:38 31.18 31.42 31.13 31.42 21.7K
10:39 31.35 31.35 31.22 31.35 2.9K
10:40 31.43 31.43 31.21 31.42 5.2K
10:41 31.24 31.29 31.20 31.29 14.1K
10:42 31.20 31.37 31.20 31.33 7.7K
10:43 31.40 31.49 31.40 31.49 2.9K
10:44 31.46 31.63 31.46 31.60 16.8K
10:45 31.50 31.50 31.43 31.44 4.7K
10:46 31.60 31.66 31.53 31.53 4.0K
10:47 31.55 31.63 31.55 31.59 2.5K
10:48 31.61 31.63 31.30 31.38 27.5K
10:49 31.42 31.47 31.42 31.47 3.1K
10:50 31.42 31.42 31.20 31.29 12.7K
10:51 30.88 30.88 30.40 30.69 93.2K
10:52 30.77 30.77 30.34 30.59 30.8K
10:53 30.71 30.71 30.55 30.67 19.0K
10:54 30.60 30.60 30.41 30.41 7.7K
10:55 30.62 30.73 30.33 30.50 40.0K
10:56 30.51 30.51 30.35 30.35 10.7K
10:57 30.41 30.54 30.11 30.11 30.2K
10:58 30.15 30.59 30.04 30.37 19.1K
10:59 30.52 30.57 30.46 30.46 16.4K
11:00 30.61 30.61 30.37 30.38 5.7K
11:01 30.57 30.57 30.35 30.46 9.9K
11:02 30.38 30.51 30.38 30.49 9.9K
11:03 30.43 30.50 30.30 30.38 15.6K
11:04 30.37 30.51 30.33 30.51 8.4K
11:05 30.46 30.47 30.05 30.13 45.3K
11:06 30.18 30.18 30.11 30.15 3.0K
11:07 30.15 30.25 30.15 30.25 6.5K
11:08 30.34 30.73 30.25 30.73 10.1K
11:09 30.73 30.73 30.35 30.35 25.0K
11:10 30.33 30.43 30.26 30.29 13.2K
11:11 30.43 30.50 30.29 30.42 9.8K
11:12 30.43 30.46 30.26 30.46 31.3K
11:13 30.46 30.55 30.28 30.29 5.9K
11:14 30.44 30.46 30.25 30.25 8.4K
11:15 30.15 30.38 30.15 30.38 15.9K
11:16 30.49 30.49 30.38 30.38 2.8K
11:17 30.40 30.50 30.40 30.44 0.9K
11:18 30.50 30.50 30.36 30.36 10.5K
11:19 30.50 30.51 30.46 30.46 10.0K
11:20 30.52 30.95 30.52 30.95 23.3K
11:21 30.96 31.09 30.93 31.03 7.3K
11:22 30.98 31.20 30.98 31.09 9.3K
11:23 31.13 31.50 31.08 31.40 18.7K
11:24 31.35 31.37 31.21 31.28 17.1K
11:25 31.20 31.45 31.20 31.35 13.3K
11:26 31.34 31.41 31.31 31.31 2.8K
11:27 31.37 31.37 31.22 31.35 13.6K
11:28 31.37 31.38 31.21 31.28 8.3K
11:29 31.13 31.44 31.11 31.44 7.4K
11:30 31.37 31.60 31.37 31.37 14.1K
11:31 31.30 31.42 31.30 31.31 3.6K
11:32 31.30 31.52 31.30 31.38 9.1K
11:33 31.40 31.54 31.40 31.48 3.5K
11:34 31.44 31.50 31.35 31.35 3.0K
11:35 31.35 31.59 31.35 31.50 10.7K
11:36 31.41 31.54 31.41 31.43 6.0K
11:37 31.50 31.59 31.47 31.57 10.8K
11:38 31.58 31.79 31.58 31.68 17.0K
11:39 31.70 31.71 31.63 31.63 5.8K
11:40 31.69 31.69 31.45 31.46 9.2K
11:41 31.31 31.48 31.16 31.48 6.5K
11:42 31.51 31.69 31.51 31.60 8.6K
11:43 31.52 31.52 31.42 31.45 6.5K
11:44 31.31 31.39 31.23 31.23 3.1K
11:45 31.39 31.39 31.29 31.37 2.4K
11:46 31.21 31.42 31.21 31.36 3.3K
11:47 31.38 31.59 31.37 31.59 33.9K
11:48 31.66 31.66 31.39 31.39 20.2K
11:49 31.45 31.59 31.37 31.50 10.6K
11:50 31.41 31.56 31.41 31.56 2.8K
11:51 31.49 31.49 31.42 31.43 8.6K
11:52 31.40 31.52 31.40 31.47 8.5K
11:53 31.47 31.61 31.47 31.60 15.9K
11:54 31.57 31.57 31.33 31.37 16.8K
11:55 31.37 31.46 31.35 31.40 11.3K
11:56 31.43 31.54 31.35 31.49 12.0K
11:57 31.54 31.60 31.48 31.55 18.7K
11:58 31.51 31.67 31.51 31.63 14.9K
11:59 31.63 31.96 31.63 31.88 21.2K
12:00 31.87 32.14 31.77 32.08 23.6K
12:01 32.12 32.12 32.00 32.00 38.0K
12:02 31.97 31.98 31.77 31.77 15.8K
12:03 31.88 32.02 31.88 31.96 14.7K
12:04 32.41 32.41 32.21 32.24 60.1K
12:05 32.30 32.33 32.16 32.16 27.5K
12:06 32.20 32.36 32.19 32.36 15.2K
12:07 32.34 32.36 32.26 32.33 14.0K
12:08 32.39 32.49 32.34 32.48 21.4K
12:09 32.45 32.57 32.42 32.57 24.5K
12:10 32.54 32.66 32.50 32.53 30.4K
12:11 32.53 32.81 32.48 32.77 30.1K
12:12 32.71 32.96 32.71 32.83 74.9K
12:13 32.80 33.02 32.80 32.89 72.8K
12:14 33.02 33.02 32.70 32.80 38.1K
12:15 32.85 33.03 32.76 32.76 33.8K
12:16 32.84 32.85 32.70 32.83 9.0K
12:17 32.90 33.17 32.90 33.16 19.7K
12:18 33.21 33.23 32.88 32.92 32.5K
12:19 32.91 32.99 32.88 32.88 13.7K
12:20 32.90 33.03 32.73 33.00 26.0K
12:21 33.00 33.24 33.00 33.12 43.8K
12:22 33.12 33.29 33.08 33.08 32.8K
12:23 33.05 33.08 32.92 32.93 31.2K
12:24 32.87 33.15 32.87 33.15 9.5K
12:25 33.08 33.19 33.08 33.10 16.4K
12:26 33.13 33.21 33.03 33.03 20.6K
12:27 33.09 33.35 33.09 33.16 35.6K
12:28 33.15 33.40 33.15 33.31 18.7K
12:29 33.34 33.36 33.13 33.15 21.6K
12:30 33.07 33.39 33.00 33.39 30.5K
12:31 33.40 33.49 33.39 33.44 37.8K
12:32 33.43 33.46 33.32 33.33 27.5K
12:33 33.33 33.60 33.30 33.55 25.0K
12:34 33.63 34.01 33.63 34.01 57.9K
12:35 33.98 34.11 33.86 34.05 42.8K
12:36 34.06 34.12 34.01 34.03 61.7K
12:37 34.13 34.18 33.92 33.93 61.5K
12:38 33.77 33.80 33.52 33.80 17.6K
12:39 33.82 34.00 33.82 33.82 33.0K
12:40 33.89 34.04 33.89 34.04 16.6K
12:41 34.04 34.11 33.88 34.08 29.2K
12:42 34.08 34.10 33.73 33.79 23.4K
12:43 33.76 33.94 33.69 33.93 13.0K
12:44 34.08 34.19 33.98 34.07 18.4K
12:45 34.00 34.00 33.94 33.94 4.6K
12:46 33.96 34.05 33.94 34.05 27.7K
12:47 34.09 34.09 33.56 33.79 25.3K
12:48 33.84 33.84 33.60 33.67 1.7K
12:49 33.67 34.00 33.66 33.72 22.4K
12:50 33.83 34.05 33.75 33.94 13.5K
12:51 33.94 34.08 33.78 33.86 22.6K
12:52 33.76 33.99 33.76 33.99 24.3K
12:53 34.00 34.04 34.00 34.04 10.7K
12:54 34.04 34.07 33.96 33.96 13.2K
12:55 33.85 33.85 33.34 33.38 17.2K
12:56 33.19 33.19 32.95 33.00 14.9K
12:57 33.08 33.13 32.97 33.06 14.9K
12:58 33.12 33.12 32.98 33.07 12.6K
12:59 33.02 33.08 33.02 33.08 2.2K
13:00 33.02 33.21 33.02 33.18 16.9K
13:01 32.89 32.95 32.77 32.77 59.1K
13:02 32.96 32.96 32.81 32.83 9.3K
13:03 32.92 32.92 32.69 32.76 11.9K
13:04 32.75 32.75 32.66 32.67 4.2K
13:05 32.76 32.76 32.67 32.67 5.7K
13:06 32.67 32.71 32.55 32.55 12.3K
13:07 32.66 32.77 32.63 32.63 10.8K
13:08 32.65 32.70 32.54 32.67 15.3K
13:09 32.67 32.67 32.63 32.63 3.4K
13:10 32.65 32.75 32.55 32.75 2.9K
13:11 32.75 32.82 32.61 32.72 5.1K
13:12 32.74 32.81 32.64 32.70 22.3K
13:13 32.62 32.77 32.60 32.63 3.0K
13:14 32.55 32.75 32.55 32.68 4.9K
13:15 32.77 32.77 32.48 32.52 6.8K
13:16 32.55 32.60 32.52 32.52 3.4K
13:17 32.61 32.67 32.54 32.62 7.3K
13:18 32.61 32.67 32.50 32.50 7.0K
13:19 32.43 32.50 32.43 32.43 10.6K
13:20 32.42 32.56 32.42 32.56 5.6K
13:21 32.58 32.69 32.58 32.69 1.9K
13:22 32.66 32.66 32.58 32.66 3.4K
13:23 32.66 32.66 32.58 32.62 1.3K
13:24 32.56 32.64 32.43 32.43 15.3K
13:25 32.52 32.56 32.52 32.55 1.6K
13:26 32.56 32.56 32.53 32.53 1.8K
13:27 32.53 32.53 32.25 32.25 16.9K
13:28 32.31 32.31 32.07 32.07 13.4K
13:29 32.05 32.21 32.05 32.17 18.4K
13:30 32.11 32.11 31.50 31.50 45.0K
13:31 31.57 31.71 31.55 31.56 17.9K
13:32 31.53 31.53 31.32 31.40 28.9K
13:33 31.46 31.69 31.46 31.69 10.3K
13:34 31.62 31.62 31.40 31.49 16.2K
13:35 31.48 31.74 31.48 31.74 9.3K
13:36 31.66 31.76 31.48 31.57 15.1K
13:37 31.57 31.94 31.57 31.94 39.5K
13:38 31.91 31.91 31.63 31.63 8.6K
13:39 31.56 31.58 31.56 31.58 1.4K
13:40 31.54 31.54 31.41 31.51 16.3K
13:41 31.47 31.47 31.43 31.43 0.8K
13:42 31.50 31.53 31.45 31.51 22.7K
13:43 31.50 31.57 31.50 31.57 5.4K
13:44 31.58 31.58 31.55 31.55 5.4K
13:45 31.55 31.62 31.49 31.61 16.6K
13:46 31.66 31.66 31.50 31.52 6.0K
13:47 31.46 31.46 31.46 31.46 0.4K
13:48 31.49 31.57 31.40 31.57 23.9K
13:49 31.78 32.08 31.65 32.08 56.8K
13:50 32.24 32.27 32.05 32.27 13.0K
13:51 32.27 32.46 32.16 32.18 10.8K
13:52 32.30 32.40 32.19 32.21 7.0K
13:53 32.31 32.44 32.17 32.17 8.0K
13:54 32.19 32.19 31.93 31.93 17.6K
13:55 32.01 32.01 31.81 31.81 11.8K
13:56 31.71 31.75 31.71 31.75 0.2K
13:57 31.75 31.94 31.69 31.82 11.1K
13:58 31.87 31.87 31.73 31.87 5.1K
13:59 31.87 31.87 31.86 31.86 3.5K
14:00 31.77 32.00 31.77 32.00 14.5K
14:01 31.87 32.10 31.87 32.01 5.1K
14:02 31.87 31.99 31.87 31.97 4.6K
14:03 31.88 31.88 31.80 31.84 4.0K
14:04 31.70 31.77 31.64 31.66 14.5K
14:05 31.68 31.97 31.68 31.87 11.4K
14:06 31.87 31.87 31.70 31.70 5.7K
14:07 31.82 31.85 31.75 31.77 9.8K
14:08 31.77 31.96 31.77 31.96 7.6K
14:09 32.04 32.04 31.79 31.79 5.1K
14:10 31.79 31.79 31.74 31.76 3.6K
14:11 31.76 31.76 31.59 31.61 18.1K
14:12 31.62 31.78 31.58 31.78 8.4K
14:13 31.72 31.72 31.72 31.72 0.3K
14:14 31.78 32.22 31.78 32.22 19.8K
14:15 32.22 32.34 32.14 32.14 6.9K
14:16 32.14 32.14 32.05 32.11 8.4K
14:17 32.09 32.31 32.00 32.28 18.6K
14:18 32.34 32.34 32.18 32.18 9.8K
14:19 32.25 32.25 32.25 32.25 0.7K
14:20 32.27 32.33 32.24 32.32 12.8K
14:21 32.44 32.44 32.30 32.31 13.3K
14:22 32.37 32.37 32.15 32.24 4.0K
14:23 32.25 32.34 32.25 32.30 3.6K
14:24 32.40 32.51 32.40 32.50 7.5K
14:25 32.48 32.55 32.44 32.45 2.0K
14:26 32.50 32.50 32.36 32.36 7.3K
14:27 32.34 32.49 32.34 32.48 8.1K
14:28 32.51 32.60 32.48 32.48 15.9K
14:29 32.53 32.56 32.46 32.47 19.5K
14:31 32.37 32.37 32.17 32.27 11.3K
14:32 32.29 32.50 32.29 32.50 5.6K
14:33 32.53 32.64 32.53 32.55 11.8K
14:34 32.55 32.55 32.45 32.45 4.8K
14:35 32.45 32.53 32.45 32.53 4.2K
14:36 32.46 32.46 32.46 32.46 1.4K
14:37 32.40 32.40 32.24 32.31 7.9K
14:38 32.16 32.20 32.10 32.10 10.4K
14:39 32.03 32.13 31.95 32.13 11.6K
14:40 32.05 32.30 32.05 32.24 4.8K
14:41 32.25 32.32 32.20 32.32 6.2K
14:42 32.35 32.45 32.35 32.45 2.9K
14:43 32.45 32.47 32.26 32.26 7.7K
14:44 32.23 32.36 32.23 32.31 13.9K
14:45 32.31 32.40 32.23 32.35 9.6K
14:46 32.38 32.39 32.38 32.39 5.2K
14:48 32.48 32.54 32.43 32.43 4.7K
14:49 32.43 32.48 32.41 32.41 3.0K
14:50 32.50 32.50 32.41 32.48 1.1K
14:51 32.45 32.45 32.31 32.31 0.6K
14:52 32.41 32.53 32.41 32.53 3.0K
14:53 32.52 32.57 32.49 32.57 3.6K
14:54 32.55 32.55 32.55 32.55 0.2K
14:55 32.55 32.73 32.55 32.73 4.8K
14:56 32.64 32.67 32.64 32.65 1.4K
14:57 32.70 32.70 32.52 32.52 4.1K
14:58 32.61 32.69 32.61 32.69 2.1K
14:59 32.70 32.71 32.67 32.71 2.1K
15:00 32.72 32.75 32.63 32.69 3.1K
15:01 32.69 32.69 32.66 32.66 2.7K
15:02 32.63 32.66 32.63 32.66 1.3K
15:03 32.64 32.72 32.63 32.63 4.9K
15:04 32.64 32.64 32.56 32.56 4.1K
15:05 32.56 32.66 32.56 32.56 0.7K
15:06 32.50 32.67 32.50 32.62 4.7K
15:07 32.63 32.63 32.53 32.53 2.3K
15:08 32.60 32.60 32.54 32.55 2.2K
15:09 32.48 32.52 32.39 32.47 3.3K
15:10 32.43 32.43 32.34 32.42 3.1K
15:11 32.46 32.46 32.46 32.46 1.0K
15:12 32.54 32.67 32.47 32.67 12.2K
15:13 32.51 32.67 32.51 32.67 4.4K
15:14 32.60 32.80 32.60 32.70 8.1K
15:15 32.68 32.71 32.56 32.56 2.8K
15:16 32.67 32.75 32.67 32.75 2.0K
15:17 32.83 32.84 32.83 32.84 4.7K
15:18 32.83 32.83 32.73 32.73 8.0K
15:19 32.83 32.87 32.78 32.80 2.2K
15:20 32.74 32.80 32.64 32.64 2.9K
15:21 32.65 32.65 32.51 32.65 1.1K
15:22 32.73 32.73 32.67 32.67 2.4K
15:23 32.55 32.78 32.55 32.57 1.9K
15:24 32.60 32.60 32.55 32.55 2.8K
15:25 32.78 32.78 32.78 32.78 1.5K
15:26 32.59 32.71 32.56 32.71 12.6K
15:27 32.71 32.77 32.70 32.74 4.4K
15:28 32.70 32.81 32.70 32.81 4.4K
15:29 32.79 32.88 32.70 32.81 9.4K
15:30 32.79 32.86 32.79 32.80 3.3K
15:31 32.70 32.70 32.56 32.63 5.1K
15:32 32.65 32.73 32.65 32.68 6.9K
15:33 32.65 32.74 32.65 32.74 4.4K
15:34 32.67 32.73 32.65 32.70 7.0K
15:35 32.65 32.67 32.61 32.61 9.4K
15:36 32.61 32.68 32.41 32.41 13.1K
15:37 32.40 32.53 32.40 32.53 9.2K
15:38 32.53 32.60 32.49 32.55 3.0K
15:39 32.55 32.55 32.26 32.36 13.4K
15:40 32.33 32.48 32.33 32.43 8.0K
15:41 32.47 32.54 32.41 32.41 8.4K
15:42 32.47 32.54 32.40 32.40 2.5K
15:43 32.33 32.37 32.26 32.37 7.9K
15:44 32.26 32.30 32.26 32.30 3.3K
15:45 32.25 32.39 32.22 32.27 7.8K
15:46 32.32 32.41 32.32 32.38 9.8K
15:47 32.34 32.36 32.32 32.36 5.8K
15:48 32.25 32.30 32.15 32.30 10.4K
15:49 32.16 32.22 32.16 32.17 4.1K
15:50 32.19 32.23 32.16 32.23 8.6K
15:51 32.16 32.16 31.97 32.01 34.8K
15:52 32.00 32.09 31.90 31.90 11.2K
15:53 31.94 32.04 31.94 32.03 12.8K
15:54 32.01 32.08 32.01 32.06 9.6K
15:55 32.07 32.14 31.98 31.98 38.8K
15:56 32.02 32.14 31.97 32.05 23.9K
15:57 32.08 32.12 32.01 32.07 21.2K
15:58 32.00 32.12 32.00 32.10 34.9K
15:59 32.08 32.08 32.00 32.06 236.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음