Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
44.05
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 29.05 29.47 28.21 28.98 26.4K
09:33 28.49 28.49 27.00 27.89 182.8K
09:34 27.32 27.54 27.20 27.53 13.1K
09:35 27.50 27.50 26.66 26.66 10.0K
09:36 26.70 27.31 26.70 27.21 5.0K
09:37 27.49 27.49 26.66 26.68 15.8K
09:38 26.72 26.96 26.66 26.66 3.9K
09:39 26.96 26.96 26.06 26.07 13.9K
09:40 25.71 26.08 25.71 25.83 10.4K
09:41 25.85 25.98 25.70 25.81 20.8K
09:42 25.98 26.16 25.92 26.15 15.4K
09:43 26.13 26.44 26.03 26.23 47.4K
09:44 26.25 26.64 26.25 26.49 3.4K
09:45 26.65 26.84 26.65 26.65 13.9K
09:46 26.86 27.15 26.69 27.15 11.7K
09:47 27.15 27.26 27.07 27.09 7.7K
09:48 27.12 27.24 27.12 27.23 3.1K
09:49 27.32 27.45 27.23 27.45 8.1K
09:50 27.64 27.74 27.64 27.71 17.3K
09:51 27.71 28.08 27.54 28.08 20.9K
09:52 28.14 28.44 28.13 28.29 8.9K
09:53 28.42 28.65 28.42 28.55 13.1K
09:54 28.56 28.79 28.45 28.68 18.9K
09:55 28.69 28.89 28.69 28.77 9.7K
09:56 28.69 28.90 28.69 28.90 12.1K
09:57 29.01 29.01 28.71 28.71 25.8K
09:58 28.23 28.36 28.21 28.36 9.2K
09:59 28.17 28.17 27.80 27.95 8.7K
10:00 27.95 28.02 27.93 28.02 2.5K
10:01 28.17 28.23 28.09 28.23 5.6K
10:02 28.26 28.49 28.26 28.45 6.7K
10:03 28.40 28.41 28.18 28.18 18.0K
10:04 28.18 28.23 28.09 28.09 2.3K
10:05 28.14 28.21 28.05 28.21 6.2K
10:06 28.13 28.40 28.13 28.40 3.6K
10:07 28.26 28.50 28.26 28.50 8.5K
10:08 28.47 28.47 28.32 28.43 17.6K
10:09 28.44 28.50 28.44 28.50 4.1K
10:10 28.61 28.62 28.54 28.62 3.0K
10:11 28.66 28.71 28.66 28.68 2.9K
10:12 28.72 28.80 28.72 28.80 4.8K
10:13 28.80 28.88 28.80 28.87 1.1K
10:14 28.86 28.95 28.86 28.95 15.2K
10:15 29.03 29.03 28.89 29.02 12.7K
10:16 28.97 28.97 28.95 28.95 15.9K
10:17 28.95 28.95 28.65 28.76 21.9K
10:18 28.65 28.72 28.60 28.69 9.3K
10:19 28.68 28.88 28.68 28.88 9.9K
10:20 28.80 28.80 28.64 28.64 18.9K
10:21 28.58 28.58 28.51 28.51 14.9K
10:22 28.43 28.62 28.43 28.56 26.0K
10:23 28.63 28.83 28.58 28.61 7.4K
10:24 28.72 28.72 28.61 28.70 2.9K
10:25 28.75 28.77 28.69 28.77 10.1K
10:27 28.79 28.96 28.73 28.84 4.0K
10:28 28.96 29.05 28.96 29.05 3.2K
10:29 29.09 29.11 29.08 29.08 2.7K
10:30 29.09 29.09 28.98 28.98 7.9K
10:31 28.89 28.89 28.67 28.75 12.3K
10:33 28.75 28.75 28.65 28.65 5.8K
10:34 28.71 28.71 28.71 28.71 3.1K
10:35 28.75 28.77 28.71 28.77 4.8K
10:37 28.75 28.75 28.68 28.68 2.7K
10:38 28.61 28.66 28.60 28.66 10.7K
10:39 28.69 28.73 28.69 28.73 2.3K
10:40 28.76 28.81 28.74 28.81 3.0K
10:41 28.83 28.83 28.83 28.83 0.5K
10:42 28.89 28.89 28.89 28.89 1.6K
10:43 28.97 28.99 28.97 28.99 7.0K
10:44 28.98 28.98 28.94 28.94 1.8K
10:45 29.10 29.10 29.10 29.10 1.3K
10:46 29.12 29.12 29.06 29.06 0.9K
10:47 29.17 29.33 29.17 29.33 2.5K
10:48 29.30 29.53 29.30 29.44 11.5K
10:49 29.43 29.43 29.27 29.31 9.9K
10:50 29.27 29.31 29.25 29.31 2.8K
10:51 29.30 29.30 29.29 29.29 1.2K
10:52 29.29 29.29 29.29 29.29 0.5K
10:53 29.29 29.29 29.13 29.16 11.9K
10:54 29.15 29.15 29.12 29.12 2.3K
10:55 29.07 29.16 29.07 29.11 11.2K
10:57 29.03 29.10 29.01 29.05 1.2K
10:58 29.05 29.06 29.00 29.00 20.1K
10:59 28.95 29.05 28.95 29.05 1.2K
11:00 28.95 29.06 28.95 29.05 20.1K
11:01 29.02 29.10 29.02 29.10 1.1K
11:02 29.08 29.20 29.08 29.20 20.9K
11:03 29.21 29.37 29.21 29.37 16.5K
11:04 29.35 29.35 29.35 29.35 3.2K
11:05 29.35 29.35 29.11 29.11 9.9K
11:06 29.11 29.12 29.07 29.07 12.8K
11:07 29.05 29.06 28.94 28.94 20.4K
11:08 28.95 28.95 28.86 28.91 16.0K
11:09 28.86 29.00 28.86 29.00 12.6K
11:10 29.01 29.14 28.92 28.92 23.3K
11:11 28.94 29.03 28.76 28.78 11.7K
11:12 28.78 29.01 28.78 28.81 22.6K
11:13 28.81 28.99 28.46 28.46 34.7K
11:14 28.47 28.66 28.47 28.66 10.3K
11:15 28.62 28.84 28.62 28.84 9.4K
11:16 29.02 29.08 28.99 29.05 8.2K
11:17 29.05 29.05 28.93 28.97 7.1K
11:18 28.97 28.98 28.97 28.98 2.0K
11:19 28.98 29.07 28.98 29.07 1.8K
11:20 29.09 29.09 29.02 29.02 3.0K
11:21 28.89 28.96 28.89 28.96 8.4K
11:22 28.95 29.03 28.95 28.97 5.2K
11:23 28.88 28.88 28.72 28.72 11.1K
11:24 28.72 28.72 28.49 28.49 3.9K
11:25 28.32 28.32 28.26 28.26 6.3K
11:26 28.32 28.38 28.25 28.25 1.1K
11:27 28.26 28.30 28.25 28.30 13.6K
11:28 28.29 28.29 28.10 28.10 39.0K
11:29 28.05 28.05 28.00 28.00 9.9K
11:30 28.05 28.26 28.04 28.26 8.7K
11:31 28.27 28.48 28.27 28.48 5.5K
11:32 28.49 28.51 28.49 28.51 1.0K
11:33 28.57 28.57 28.36 28.36 10.1K
11:34 28.28 28.28 28.28 28.28 1.2K
11:35 28.32 28.32 28.32 28.32 1.3K
11:36 28.27 28.35 28.27 28.32 8.8K
11:37 28.35 28.40 28.33 28.37 23.5K
11:38 28.37 28.37 28.37 28.37 5.1K
11:39 28.42 28.42 28.31 28.31 3.9K
11:40 28.24 28.24 28.09 28.13 11.6K
11:41 28.09 28.19 28.01 28.14 22.4K
11:43 28.20 28.20 28.10 28.10 2.5K
11:44 28.05 28.05 28.03 28.03 8.6K
11:45 28.05 28.15 28.05 28.15 8.0K
11:46 28.15 28.24 28.15 28.24 5.8K
11:47 28.20 28.20 28.20 28.20 0.4K
11:48 28.30 28.30 28.23 28.23 1.8K
11:49 28.28 28.28 28.13 28.14 31.5K
11:50 28.31 28.31 28.21 28.21 1.9K
11:51 28.21 28.21 28.21 28.21 0.2K
11:52 28.30 28.30 28.20 28.20 3.6K
11:53 28.29 28.29 28.12 28.20 1.5K
11:54 28.16 28.16 28.11 28.12 8.0K
11:55 28.12 28.12 28.10 28.10 7.4K
11:56 28.12 28.13 28.12 28.13 0.8K
11:57 28.19 28.19 28.09 28.11 1.9K
11:58 28.09 28.09 28.09 28.09 2.3K
11:59 28.02 28.09 28.02 28.09 1.2K
12:00 28.09 28.18 28.09 28.14 6.1K
12:01 28.26 28.29 28.15 28.29 2.8K
12:02 28.30 28.32 28.30 28.32 0.9K
12:03 28.29 28.37 28.29 28.37 1.2K
12:04 28.31 28.31 28.31 28.31 1.0K
12:05 28.23 28.23 28.23 28.23 3.1K
12:06 28.19 28.19 28.15 28.19 36.9K
12:08 28.16 28.16 28.00 28.05 6.8K
12:09 28.02 28.02 28.02 28.02 0.5K
12:10 28.03 28.03 28.03 28.03 0.3K
12:11 28.01 28.05 27.98 27.98 8.0K
12:12 27.88 27.88 27.88 27.88 2.4K
12:13 27.95 27.95 27.83 27.88 0.8K
12:14 27.81 27.87 27.80 27.80 9.1K
12:15 27.93 27.93 27.91 27.91 3.4K
12:16 27.91 27.91 27.91 27.91 1.3K
12:17 27.90 27.90 27.90 27.90 16.0K
12:18 27.70 27.70 27.58 27.58 15.0K
12:19 27.58 27.67 27.58 27.62 5.9K
12:20 27.59 27.61 27.56 27.57 2.2K
12:21 27.57 27.57 27.49 27.49 1.3K
12:22 27.35 27.35 27.34 27.34 1.5K
12:23 27.32 27.38 27.32 27.38 2.8K
12:24 27.22 27.32 27.14 27.22 3.2K
12:25 27.22 27.30 27.10 27.10 3.0K
12:26 27.09 27.21 27.09 27.21 4.5K
12:27 27.25 27.28 27.25 27.28 1.1K
12:29 27.22 27.22 27.21 27.21 1.0K
12:30 27.07 27.07 27.07 27.07 0.3K
12:31 27.13 27.21 27.13 27.21 5.0K
12:32 27.29 27.33 27.29 27.33 3.8K
12:33 27.36 27.36 27.32 27.32 1.2K
12:34 27.36 27.38 27.36 27.37 2.5K
12:35 27.37 27.37 27.37 27.37 0.9K
12:36 27.37 27.37 27.32 27.32 4.9K
12:37 27.31 27.31 27.31 27.31 4.7K
12:38 27.36 27.36 27.31 27.35 1.0K
12:39 27.36 27.36 27.28 27.28 5.8K
12:40 27.27 27.27 27.27 27.27 0.5K
12:41 27.27 27.31 27.23 27.31 1.4K
12:42 27.20 27.20 27.10 27.10 4.0K
12:43 26.93 26.96 26.87 26.96 1.1K
12:44 27.05 27.14 27.02 27.14 5.5K
12:45 27.14 27.23 27.08 27.23 5.0K
12:46 27.22 27.24 27.22 27.24 1.7K
12:48 27.20 27.20 27.17 27.17 1.9K
12:49 27.12 27.12 27.12 27.12 2.2K
12:50 27.08 27.08 27.05 27.05 6.2K
12:51 27.05 27.11 27.00 27.00 1.7K
12:52 26.91 27.01 26.91 27.00 2.5K
12:53 26.89 27.01 26.89 26.93 9.0K
12:54 26.89 26.89 26.60 26.69 26.4K
12:55 26.59 26.59 26.56 26.59 2.5K
12:56 26.64 26.64 26.55 26.57 2.1K
12:57 26.55 26.57 26.55 26.57 1.0K
12:58 26.57 26.61 26.49 26.49 3.3K
12:59 26.53 26.53 26.53 26.53 0.1K
13:00 26.49 26.50 26.49 26.50 2.9K
13:01 26.50 26.50 26.50 26.50 1.5K
13:02 26.52 26.52 26.49 26.49 0.9K
13:03 26.52 26.65 26.52 26.55 17.2K
13:05 26.62 26.62 26.62 26.62 0.8K
13:06 26.66 26.66 26.48 26.48 5.1K
13:07 26.53 26.53 26.40 26.40 3.9K
13:08 26.40 26.50 26.40 26.50 0.9K
13:09 26.45 26.52 26.45 26.48 2.7K
13:10 26.41 26.48 26.41 26.48 2.3K
13:11 26.39 26.51 26.39 26.50 2.5K
13:12 26.51 26.53 26.50 26.50 2.1K
13:13 26.51 26.56 26.51 26.51 3.0K
13:14 26.51 26.56 26.51 26.56 1.5K
13:15 26.54 26.61 26.54 26.61 2.7K
13:16 26.57 26.57 26.57 26.57 1.4K
13:17 26.59 26.59 26.35 26.37 9.1K
13:18 26.43 26.47 26.39 26.39 3.4K
13:19 26.39 26.39 26.39 26.39 1.0K
13:20 26.38 26.38 26.38 26.38 0.3K
13:21 26.35 26.46 26.35 26.42 1.9K
13:22 26.46 26.47 26.46 26.46 2.2K
13:23 26.46 26.50 26.42 26.42 4.5K
13:24 26.48 26.48 26.42 26.48 1.6K
13:25 26.49 26.49 26.46 26.46 0.6K
13:26 26.46 26.48 26.42 26.42 7.8K
13:27 26.47 26.47 26.40 26.43 2.0K
13:28 26.43 26.43 26.38 26.38 5.1K
13:29 26.43 26.50 26.43 26.46 5.9K
13:30 26.46 26.46 26.33 26.37 16.0K
13:31 26.37 26.41 26.37 26.41 4.1K
13:32 26.32 26.32 26.20 26.20 4.5K
13:33 26.20 26.20 26.20 26.20 0.2K
13:34 26.11 26.11 26.11 26.11 2.7K
13:36 26.19 26.19 26.16 26.16 2.9K
13:37 26.16 26.16 26.06 26.12 2.5K
13:38 26.07 26.07 25.92 25.99 5.7K
13:39 25.99 25.99 25.99 25.99 1.1K
13:40 26.06 26.15 26.06 26.15 4.5K
13:41 26.14 26.14 26.09 26.09 5.3K
13:43 26.07 26.07 26.07 26.07 0.4K
13:44 26.07 26.07 25.92 25.92 3.8K
13:45 25.99 26.01 25.99 26.01 2.1K
13:46 25.92 25.96 25.92 25.96 4.0K
13:47 25.92 25.96 25.90 25.96 5.7K
13:48 25.95 25.95 25.95 25.95 1.5K
13:49 25.95 25.95 25.83 25.84 8.1K
13:50 25.90 25.90 25.83 25.83 3.4K
13:51 25.78 25.79 25.78 25.79 3.2K
13:52 25.75 25.78 25.75 25.78 0.7K
13:53 25.79 25.79 25.79 25.79 0.3K
13:54 25.79 25.83 25.75 25.75 7.6K
13:55 25.71 25.81 25.71 25.77 12.2K
13:56 25.69 25.69 25.69 25.69 1.3K
13:57 25.85 25.85 25.65 25.65 10.1K
13:58 25.70 25.70 25.70 25.70 3.9K
13:59 25.55 25.58 25.55 25.56 5.3K
14:00 25.56 25.81 25.56 25.79 13.6K
14:01 25.79 25.85 25.79 25.85 2.3K
14:02 25.92 25.92 25.90 25.90 2.4K
14:03 25.93 25.93 25.86 25.87 2.9K
14:04 25.90 25.90 25.79 25.79 1.4K
14:05 25.72 25.73 25.69 25.69 2.5K
14:06 25.69 25.69 25.66 25.66 3.2K
14:07 25.74 25.74 25.72 25.72 0.6K
14:08 25.78 25.78 25.68 25.70 2.6K
14:09 25.64 25.67 25.63 25.67 1.8K
14:11 25.64 25.71 25.64 25.64 2.1K
14:12 25.56 25.62 25.56 25.58 2.7K
14:13 25.53 25.53 25.53 25.53 0.3K
14:14 25.58 25.58 25.58 25.58 0.4K
14:15 25.50 25.53 25.50 25.53 2.3K
14:16 25.54 25.54 25.53 25.54 1.3K
14:18 25.57 25.58 25.48 25.48 7.3K
14:19 25.48 25.48 25.42 25.42 1.9K
14:20 25.38 25.42 25.38 25.42 3.9K
14:21 25.27 25.27 24.97 25.00 64.8K
14:22 24.97 25.00 24.92 24.96 30.1K
14:23 24.95 25.00 24.95 24.95 13.5K
14:24 24.95 25.00 24.95 24.97 9.4K
14:25 24.97 24.97 24.86 24.86 6.5K
14:26 24.86 24.95 24.86 24.95 7.6K
14:27 24.97 25.00 24.97 24.99 34.5K
14:28 25.00 25.00 25.00 25.00 18.5K
14:29 25.00 25.31 25.00 25.31 22.2K
14:30 25.31 25.43 25.31 25.43 5.6K
14:31 25.44 25.44 25.36 25.40 3.0K
14:32 25.07 25.32 25.07 25.32 3.4K
14:33 25.35 25.41 25.35 25.41 4.6K
14:34 25.41 25.41 25.18 25.18 3.9K
14:35 25.25 25.25 25.25 25.25 0.5K
14:36 25.24 25.25 25.17 25.17 9.6K
14:37 25.20 25.20 25.05 25.05 1.8K
14:38 25.06 25.24 25.00 25.24 7.1K
14:39 25.20 25.20 25.15 25.18 6.4K
14:40 25.18 25.19 25.18 25.19 3.1K
14:41 25.19 25.19 25.15 25.15 3.9K
14:43 25.09 25.09 24.95 24.95 8.2K
14:44 24.95 25.05 24.95 24.98 6.1K
14:45 24.96 24.96 24.90 24.90 2.9K
14:46 24.81 24.84 24.81 24.84 0.4K
14:47 24.84 24.96 24.84 24.90 6.5K
14:48 24.88 24.88 24.88 24.88 2.5K
14:49 24.84 24.86 24.82 24.83 9.0K
14:50 24.89 24.89 24.89 24.89 0.5K
14:51 24.82 24.82 24.82 24.82 3.8K
14:53 24.88 24.94 24.84 24.94 24.8K
14:54 24.99 25.00 24.96 25.00 4.4K
14:55 25.00 25.06 25.00 25.00 9.1K
14:56 25.00 25.06 25.00 25.00 25.9K
14:57 25.09 25.29 25.02 25.22 35.8K
14:58 25.20 25.35 25.20 25.35 27.9K
14:59 25.37 25.37 25.22 25.22 12.6K
15:00 25.12 25.13 25.08 25.08 10.4K
15:01 25.15 25.15 25.09 25.09 3.7K
15:02 25.09 25.13 25.04 25.09 3.3K
15:03 25.10 25.10 25.10 25.10 6.1K
15:04 25.10 25.27 25.10 25.18 8.5K
15:05 25.18 25.21 25.18 25.21 11.0K
15:06 25.38 25.38 25.38 25.38 2.0K
15:07 25.37 25.51 25.37 25.47 17.3K
15:08 25.41 25.70 25.38 25.70 24.2K
15:09 25.57 25.57 25.49 25.49 5.5K
15:10 25.49 25.49 25.38 25.40 22.3K
15:11 25.43 25.45 25.27 25.29 12.3K
15:12 25.29 25.31 25.25 25.25 9.8K
15:13 25.24 25.24 25.20 25.20 4.5K
15:15 25.09 25.25 25.05 25.25 27.9K
15:16 25.32 25.32 25.27 25.27 3.9K
15:17 25.32 25.36 25.24 25.24 7.4K
15:18 25.24 25.24 25.19 25.20 1.9K
15:19 25.23 25.23 25.10 25.10 13.5K
15:20 25.10 25.10 25.01 25.01 4.4K
15:21 24.97 25.04 24.94 25.00 8.5K
15:22 25.00 25.03 25.00 25.00 2.4K
15:23 25.03 25.03 25.01 25.01 16.4K
15:24 25.01 25.01 25.01 25.01 2.0K
15:25 25.01 25.03 25.01 25.03 3.6K
15:26 25.02 25.04 25.02 25.04 3.3K
15:27 25.04 25.04 24.88 24.88 13.0K
15:28 24.92 24.92 24.92 24.92 3.2K
15:29 24.91 24.91 24.78 24.78 6.3K
15:30 24.80 24.87 24.80 24.87 7.5K
15:31 24.79 24.81 24.77 24.81 12.1K
15:32 24.76 24.76 24.74 24.75 2.5K
15:33 24.71 24.71 24.68 24.68 15.1K
15:34 24.68 24.68 24.65 24.65 14.0K
15:35 24.56 24.56 24.56 24.56 1.3K
15:36 24.55 24.56 24.46 24.54 12.2K
15:37 24.54 24.54 24.50 24.53 10.9K
15:38 24.53 24.59 24.53 24.56 18.2K
15:39 24.57 24.60 24.55 24.55 12.6K
15:40 24.55 24.59 24.52 24.59 17.0K
15:41 24.59 24.60 24.58 24.58 14.2K
15:42 24.60 24.76 24.60 24.76 14.3K
15:43 24.75 24.75 24.57 24.59 16.9K
15:44 24.58 24.58 24.47 24.47 19.3K
15:45 24.47 24.51 24.43 24.47 21.5K
15:46 24.44 24.57 24.44 24.54 13.2K
15:47 24.54 24.80 24.51 24.80 14.1K
15:48 24.79 24.87 24.76 24.79 7.5K
15:49 24.75 24.75 24.61 24.62 16.0K
15:50 24.64 24.64 24.35 24.35 25.0K
15:51 24.35 24.37 24.19 24.19 39.2K
15:52 24.20 24.46 24.20 24.46 16.0K
15:53 24.46 24.48 24.23 24.27 29.3K
15:54 24.29 24.44 24.29 24.42 19.1K
15:55 24.41 24.41 24.20 24.23 45.1K
15:56 24.26 24.37 24.26 24.26 42.2K
15:57 24.24 24.26 24.16 24.16 34.6K
15:58 24.19 24.19 24.15 24.17 48.7K
15:59 24.18 24.34 24.18 24.26 51.0K
16:00 24.29 24.35 24.29 24.35 140.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음