Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
44.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 22.19 22.19 22.11 22.12 8.1K
09:32 22.06 22.12 21.98 22.12 2.8K
09:33 22.12 22.21 22.12 22.12 4.3K
09:34 22.13 22.13 21.98 21.98 1.0K
09:35 22.13 22.13 22.13 22.13 1.3K
09:36 22.18 22.22 22.18 22.22 1.1K
09:37 22.13 22.17 22.13 22.17 1.3K
09:38 22.17 22.17 22.17 22.17 0.2K
09:39 22.16 22.16 22.16 22.16 2.5K
09:40 21.93 21.93 21.69 21.69 7.1K
09:41 21.86 21.86 21.86 21.86 2.2K
09:42 21.76 22.02 21.76 22.02 3.7K
09:43 22.02 22.02 21.98 21.98 0.9K
09:44 22.01 22.01 22.01 22.01 1.2K
09:45 22.00 22.00 22.00 22.00 0.8K
09:46 22.00 22.00 21.74 21.75 6.0K
09:47 21.75 21.75 21.75 21.75 0.2K
09:48 21.75 21.75 21.75 21.75 2.0K
09:49 21.83 21.83 21.72 21.72 5.0K
09:51 21.70 21.70 21.65 21.65 1.3K
09:52 21.65 21.65 21.65 21.65 2.9K
09:53 21.65 21.77 21.65 21.77 3.6K
09:54 21.96 21.96 21.92 21.92 0.8K
09:55 21.94 21.94 21.94 21.94 0.6K
09:56 21.89 21.89 21.84 21.84 1.3K
09:57 21.93 21.93 21.93 21.93 0.2K
09:58 21.95 21.95 21.84 21.84 1.7K
09:59 21.90 21.90 21.83 21.86 1.0K
10:00 21.85 21.91 21.85 21.91 0.6K
10:01 21.90 21.91 21.90 21.91 1.2K
10:02 21.91 21.91 21.91 21.91 0.7K
10:04 21.91 21.91 21.91 21.91 0.7K
10:05 21.84 21.84 21.84 21.84 1.6K
10:10 21.93 21.93 21.93 21.93 1.5K
10:11 21.89 21.89 21.89 21.89 0.8K
10:12 21.75 21.80 21.72 21.80 1.4K
10:13 21.80 21.80 21.80 21.80 1.7K
10:16 21.79 21.79 21.79 21.79 2.0K
10:17 21.79 21.79 21.79 21.79 0.3K
10:18 21.78 21.78 21.78 21.78 1.0K
10:19 21.71 21.71 21.66 21.66 2.4K
10:20 21.66 21.74 21.66 21.74 4.1K
10:23 21.76 21.78 21.76 21.78 1.3K
10:24 21.70 21.70 21.70 21.70 1.7K
10:26 21.79 21.79 21.79 21.79 0.6K
10:28 21.80 21.86 21.80 21.86 2.1K
10:29 21.85 21.85 21.84 21.84 3.4K
10:31 21.73 21.73 21.73 21.73 1.2K
10:32 21.76 21.83 21.76 21.83 2.5K
10:34 21.81 21.81 21.75 21.75 2.7K
10:35 21.80 21.80 21.80 21.80 1.1K
10:36 21.80 21.80 21.80 21.80 0.5K
10:37 21.78 21.78 21.78 21.78 1.2K
10:40 21.78 21.78 21.78 21.78 0.7K
10:42 21.79 21.79 21.79 21.79 0.5K
10:43 21.78 21.78 21.74 21.74 0.5K
10:44 21.78 21.78 21.75 21.75 0.8K
10:45 21.78 21.80 21.78 21.80 1.4K
10:46 21.80 21.80 21.80 21.80 0.5K
10:47 21.84 21.88 21.84 21.88 1.8K
10:49 21.81 21.81 21.81 21.81 0.1K
10:50 21.81 21.87 21.81 21.87 0.4K
10:51 21.91 22.03 21.91 22.03 10.6K
10:52 22.04 22.04 22.00 22.00 1.2K
10:53 22.04 22.04 22.01 22.01 1.5K
10:54 21.99 21.99 21.96 21.96 3.0K
10:55 21.88 21.88 21.88 21.88 3.4K
10:56 21.93 21.93 21.89 21.89 1.2K
10:58 21.89 21.89 21.89 21.89 0.3K
10:59 21.93 21.97 21.93 21.97 1.9K
11:00 21.91 21.97 21.91 21.97 2.5K
11:01 21.98 21.98 21.91 21.91 1.3K
11:02 21.93 21.93 21.87 21.93 10.3K
11:03 21.96 21.96 21.93 21.93 0.5K
11:04 21.97 22.02 21.97 22.02 3.0K
11:05 21.96 21.99 21.96 21.99 8.7K
11:06 21.97 22.04 21.96 22.01 20.6K
11:07 22.05 22.05 22.02 22.02 2.1K
11:08 21.99 22.04 21.99 22.04 1.7K
11:09 22.04 22.04 21.94 21.94 8.9K
11:10 21.91 21.91 21.91 21.91 0.9K
11:11 21.92 21.97 21.92 21.97 0.5K
11:12 21.97 22.00 21.96 21.96 2.2K
11:13 21.91 21.91 21.85 21.85 2.1K
11:15 21.87 21.87 21.87 21.87 1.3K
11:16 21.88 21.88 21.88 21.88 1.3K
11:19 21.89 21.89 21.88 21.88 3.2K
11:20 21.85 21.85 21.85 21.85 1.0K
11:22 21.85 21.85 21.85 21.85 0.5K
11:24 21.85 21.85 21.84 21.84 0.7K
11:25 21.81 21.81 21.81 21.81 0.5K
11:26 21.83 21.83 21.81 21.82 2.6K
11:27 21.79 21.81 21.78 21.78 15.1K
11:28 21.75 21.79 21.75 21.79 7.1K
11:29 21.81 21.82 21.81 21.82 1.5K
11:30 21.79 21.80 21.77 21.80 1.6K
11:31 21.87 21.87 21.87 21.87 1.0K
11:32 21.87 21.87 21.87 21.87 0.7K
11:33 21.91 21.91 21.91 21.91 1.9K
11:35 21.87 21.87 21.87 21.87 0.4K
11:36 21.87 21.89 21.87 21.89 2.4K
11:37 21.93 21.93 21.93 21.93 1.1K
11:40 21.95 21.95 21.95 21.95 0.5K
11:41 21.97 21.97 21.97 21.97 0.4K
11:42 22.02 22.02 22.02 22.02 2.4K
11:45 22.08 22.08 22.08 22.08 0.1K
11:46 22.07 22.07 22.07 22.07 0.3K
11:47 22.11 22.11 22.05 22.05 3.6K
11:50 21.99 21.99 21.99 21.99 1.0K
11:51 21.96 21.96 21.96 21.96 0.4K
11:52 21.96 21.96 21.95 21.95 0.6K
11:53 21.96 21.96 21.96 21.96 0.1K
11:54 22.00 22.00 21.99 21.99 0.6K
11:55 21.96 21.96 21.96 21.96 0.3K
11:56 21.96 22.00 21.96 22.00 0.5K
11:57 21.97 21.97 21.97 21.97 0.7K
11:58 21.98 22.00 21.98 22.00 1.4K
12:00 22.01 22.01 22.01 22.01 0.4K
12:01 22.02 22.02 22.02 22.02 0.8K
12:04 22.02 22.02 22.02 22.02 3.3K
12:05 22.00 22.00 22.00 22.00 0.6K
12:06 22.00 22.00 22.00 22.00 0.9K
12:09 22.03 22.03 22.03 22.03 0.6K
12:10 22.01 22.08 22.01 22.08 2.6K
12:11 22.05 22.05 22.05 22.05 1.1K
12:12 22.03 22.03 22.03 22.03 0.9K
12:15 22.03 22.03 22.03 22.03 0.2K
12:16 22.03 22.03 22.03 22.03 1.1K
12:18 22.04 22.04 22.04 22.04 0.1K
12:19 22.04 22.04 22.04 22.04 1.3K
12:20 22.03 22.10 22.03 22.10 0.8K
12:21 22.07 22.07 22.07 22.07 0.1K
12:22 22.08 22.08 22.08 22.08 0.7K
12:23 22.11 22.11 22.11 22.11 1.0K
12:25 22.06 22.06 22.06 22.06 1.0K
12:27 22.08 22.08 22.08 22.08 1.6K
12:28 22.09 22.09 22.09 22.09 0.9K
12:29 22.07 22.07 22.07 22.07 1.0K
12:30 22.04 22.04 22.04 22.04 2.7K
12:31 22.05 22.10 22.05 22.10 0.7K
12:32 22.07 22.16 22.07 22.14 1.6K
12:33 22.19 22.19 22.19 22.19 0.4K
12:34 22.19 22.19 22.19 22.19 0.3K
12:35 22.15 22.20 22.15 22.20 1.9K
12:36 22.15 22.20 22.15 22.20 0.4K
12:37 22.18 22.22 22.18 22.22 0.4K
12:38 22.25 22.25 22.18 22.18 1.6K
12:40 22.16 22.19 22.16 22.19 0.5K
12:41 22.22 22.22 22.20 22.20 1.7K
12:42 22.25 22.25 22.25 22.25 1.2K
12:43 22.28 22.28 22.26 22.26 0.4K
12:44 22.26 22.26 22.26 22.26 0.3K
12:45 22.22 22.29 22.22 22.29 0.5K
12:46 22.29 22.29 22.28 22.28 5.1K
12:47 22.33 22.33 22.23 22.23 0.3K
12:48 22.29 22.29 22.29 22.29 0.3K
12:50 22.25 22.32 22.25 22.29 0.9K
12:51 22.34 22.34 22.30 22.33 0.8K
12:52 22.36 22.36 22.35 22.35 1.5K
12:53 22.36 22.36 22.36 22.36 0.2K
12:54 22.39 22.40 22.39 22.40 0.3K
12:55 22.31 22.31 22.31 22.31 0.4K
12:56 22.36 22.36 22.34 22.34 0.4K
12:57 22.34 22.35 22.31 22.35 1.2K
12:58 22.33 22.33 22.33 22.33 1.2K
12:59 22.31 22.31 22.31 22.31 1.5K
13:00 22.30 22.30 22.30 22.30 1.9K
13:01 22.27 22.29 22.27 22.29 3.1K
13:03 22.26 22.26 22.26 22.26 0.3K
13:04 22.25 22.25 22.25 22.25 0.9K
13:05 22.26 22.26 22.26 22.26 0.3K
13:06 22.26 22.33 22.26 22.33 2.3K
13:07 22.31 22.31 22.31 22.31 0.7K
13:10 22.33 22.39 22.33 22.39 1.0K
13:11 22.33 22.39 22.33 22.39 0.5K
13:12 22.33 22.37 22.33 22.35 1.2K
13:13 22.33 22.33 22.33 22.33 1.3K
13:14 22.38 22.38 22.38 22.38 4.4K
13:15 22.36 22.37 22.36 22.36 6.5K
13:16 22.35 22.35 22.35 22.35 4.2K
13:19 22.29 22.29 22.29 22.29 3.1K
13:20 22.27 22.27 22.27 22.27 1.3K
13:22 22.23 22.23 22.23 22.23 0.2K
13:23 22.27 22.27 22.23 22.23 1.3K
13:24 22.25 22.25 22.25 22.25 1.6K
13:25 22.22 22.22 22.22 22.22 1.1K
13:26 22.18 22.18 22.17 22.17 2.0K
13:27 22.17 22.17 22.17 22.17 0.1K
13:28 22.16 22.16 22.15 22.15 1.4K
13:29 22.12 22.12 22.12 22.12 0.8K
13:30 22.10 22.10 22.10 22.10 0.4K
13:31 22.08 22.08 22.08 22.08 0.2K
13:32 22.08 22.09 22.08 22.09 1.3K
13:33 22.08 22.11 22.08 22.11 1.1K
13:34 22.12 22.12 22.12 22.12 1.3K
13:35 22.09 22.09 22.07 22.07 0.6K
13:36 22.09 22.09 22.07 22.07 3.1K
13:38 22.13 22.13 22.13 22.13 7.6K
13:39 22.14 22.14 22.14 22.14 1.4K
13:40 22.09 22.09 22.09 22.09 0.7K
13:44 22.11 22.11 22.11 22.11 1.0K
13:45 22.08 22.09 22.08 22.09 0.4K
13:46 22.09 22.11 22.09 22.11 0.3K
13:47 22.10 22.10 22.10 22.10 0.4K
13:48 22.11 22.11 22.11 22.11 0.4K
13:49 22.12 22.12 22.12 22.12 1.7K
13:50 22.12 22.12 22.12 22.12 0.5K
13:51 22.09 22.09 22.09 22.09 1.0K
13:52 22.04 22.05 22.03 22.04 10.8K
13:53 22.04 22.04 21.96 21.96 5.7K
13:54 21.99 22.03 21.99 21.99 1.6K
13:55 21.95 21.99 21.95 21.99 0.6K
13:56 21.95 21.95 21.95 21.95 0.7K
13:57 21.96 21.96 21.96 21.96 0.4K
13:58 21.96 22.00 21.96 22.00 0.8K
13:59 22.03 22.03 22.03 22.03 0.3K
14:00 21.98 22.08 21.98 22.05 11.1K
14:01 22.01 22.03 22.01 22.01 2.5K
14:02 22.04 22.05 21.99 22.05 5.2K
14:03 21.97 21.97 21.97 21.97 0.3K
14:04 22.01 22.01 21.97 21.97 1.5K
14:05 21.96 21.96 21.93 21.96 4.9K
14:06 21.91 21.92 21.83 21.84 3.4K
14:07 21.84 21.84 21.84 21.84 1.5K
14:08 21.78 21.78 21.78 21.78 0.7K
14:09 21.78 21.82 21.78 21.82 3.5K
14:10 21.76 21.79 21.76 21.79 1.0K
14:11 21.75 21.84 21.75 21.77 2.8K
14:12 21.80 21.80 21.79 21.79 2.1K
14:15 21.75 21.77 21.75 21.77 1.4K
14:16 21.73 21.77 21.73 21.77 7.2K
14:17 21.74 21.82 21.74 21.82 1.9K
14:18 21.85 21.85 21.81 21.81 1.7K
14:19 21.84 21.92 21.84 21.92 3.5K
14:20 21.85 21.98 21.85 21.98 2.5K
14:21 21.93 22.01 21.93 22.01 3.9K
14:22 21.94 21.94 21.91 21.94 3.1K
14:23 21.91 21.91 21.91 21.91 1.9K
14:24 22.03 22.03 21.99 21.99 1.1K
14:25 21.92 21.92 21.92 21.92 0.2K
14:26 21.92 21.98 21.92 21.98 0.5K
14:27 21.98 22.02 21.93 21.97 3.9K
14:28 21.99 21.99 21.94 21.99 1.0K
14:29 22.03 22.03 21.93 21.93 3.3K
14:30 21.93 21.94 21.91 21.94 3.4K
14:31 21.92 21.97 21.92 21.97 2.9K
14:32 22.02 22.06 22.02 22.02 1.1K
14:33 22.02 22.02 22.02 22.02 1.0K
14:34 22.08 22.08 22.08 22.08 1.6K
14:35 22.05 22.12 22.03 22.03 5.5K
14:36 21.98 22.05 21.98 22.05 3.2K
14:37 22.03 22.09 22.03 22.09 1.9K
14:38 22.06 22.11 22.06 22.11 0.6K
14:39 22.06 22.13 22.06 22.12 9.4K
14:40 22.13 22.15 22.12 22.15 2.4K
14:41 22.11 22.16 22.11 22.16 1.5K
14:42 22.19 22.19 22.13 22.17 1.2K
14:43 22.17 22.17 22.14 22.17 2.0K
14:44 22.15 22.15 22.11 22.11 4.5K
14:45 22.08 22.13 22.05 22.05 3.4K
14:46 22.00 22.06 22.00 22.06 3.9K
14:47 22.01 22.06 22.00 22.03 8.2K
14:48 22.03 22.03 21.97 21.98 6.5K
14:49 21.95 21.95 21.91 21.95 2.1K
14:50 22.01 22.05 21.96 21.96 8.6K
14:52 22.03 22.03 21.98 21.98 2.2K
14:53 21.94 21.96 21.94 21.96 2.0K
14:54 21.99 22.00 21.99 22.00 1.9K
14:55 21.95 22.04 21.95 22.04 2.6K
14:56 21.99 22.11 21.99 22.11 1.4K
14:57 22.17 22.20 22.17 22.20 3.2K
14:58 22.24 22.25 22.16 22.16 5.3K
15:00 22.14 22.14 22.08 22.08 9.4K
15:01 22.08 22.14 22.08 22.09 4.2K
15:02 22.07 22.10 22.05 22.10 5.4K
15:03 22.10 22.11 22.06 22.08 3.9K
15:04 22.06 22.06 22.04 22.04 1.1K
15:05 22.04 22.06 22.01 22.06 5.1K
15:06 22.02 22.02 21.96 21.99 3.0K
15:07 22.01 22.01 21.97 21.97 2.3K
15:08 21.96 22.00 21.94 22.00 2.1K
15:09 22.00 22.00 21.93 21.93 2.2K
15:10 21.92 21.94 21.91 21.94 4.8K
15:11 21.87 21.87 21.81 21.81 1.2K
15:12 21.81 21.85 21.79 21.85 7.4K
15:13 21.90 21.90 21.86 21.86 5.2K
15:15 21.77 21.80 21.77 21.80 0.6K
15:16 21.75 21.75 21.71 21.71 3.0K
15:17 21.70 21.73 21.70 21.73 2.4K
15:18 21.70 21.70 21.70 21.70 2.6K
15:19 21.70 21.74 21.68 21.74 3.6K
15:20 21.75 21.75 21.75 21.75 1.3K
15:21 21.77 21.77 21.74 21.75 6.7K
15:22 21.74 21.74 21.74 21.74 0.6K
15:23 21.76 21.76 21.73 21.73 1.0K
15:24 21.77 21.77 21.76 21.76 3.1K
15:25 21.72 21.72 21.63 21.63 6.2K
15:26 21.59 21.72 21.59 21.72 15.2K
15:27 21.72 21.76 21.72 21.76 3.1K
15:28 21.78 21.84 21.78 21.84 22.4K
15:29 21.84 21.84 21.82 21.82 9.5K
15:30 21.77 21.77 21.77 21.77 4.6K
15:31 21.68 21.74 21.68 21.73 2.9K
15:32 21.70 21.72 21.70 21.71 3.0K
15:33 21.68 21.74 21.68 21.71 7.9K
15:34 21.66 21.73 21.66 21.73 1.1K
15:35 21.65 21.65 21.65 21.65 1.3K
15:36 21.69 21.72 21.66 21.71 5.3K
15:37 21.66 21.71 21.63 21.65 38.8K
15:38 21.65 21.68 21.62 21.68 9.4K
15:39 21.65 21.65 21.64 21.64 1.4K
15:40 21.62 21.65 21.56 21.58 5.5K
15:41 21.55 21.70 21.55 21.70 10.1K
15:42 21.70 21.84 21.70 21.79 7.0K
15:43 21.83 21.95 21.83 21.95 6.5K
15:44 21.80 21.80 21.73 21.73 6.4K
15:45 21.71 21.82 21.71 21.82 9.8K
15:46 21.79 21.79 21.71 21.71 12.1K
15:47 21.69 21.71 21.65 21.68 8.7K
15:48 21.69 21.70 21.67 21.70 4.3K
15:49 21.70 21.70 21.59 21.65 8.3K
15:50 21.59 21.59 21.56 21.59 6.4K
15:51 21.59 21.65 21.56 21.65 13.5K
15:52 21.70 21.71 21.63 21.71 4.1K
15:53 21.70 21.71 21.68 21.71 14.2K
15:54 21.70 21.75 21.70 21.74 8.7K
15:55 21.73 21.78 21.70 21.77 12.8K
15:56 21.77 21.84 21.77 21.83 16.1K
15:57 21.82 21.84 21.77 21.77 15.1K
15:58 21.75 21.76 21.74 21.74 17.7K
15:59 21.73 21.80 21.72 21.80 437.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음