Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
45.78
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.53 28.53 28.44 28.44 21.7K
09:31 28.40 28.40 28.30 28.30 1.4K
09:32 28.49 28.49 28.01 28.01 14.8K
09:33 28.25 28.41 28.25 28.41 4.1K
09:34 28.38 28.65 28.37 28.65 6.2K
09:35 28.58 28.86 28.53 28.86 12.0K
09:36 28.85 28.98 28.78 28.98 7.8K
09:37 28.97 29.11 28.94 28.97 10.9K
09:38 29.00 29.04 28.94 29.04 26.1K
09:39 29.07 29.07 28.99 29.07 3.9K
09:40 28.99 29.25 28.99 29.23 5.7K
09:41 29.16 29.25 29.16 29.19 2.6K
09:42 29.28 29.36 29.28 29.36 28.8K
09:43 29.44 29.51 29.44 29.51 13.1K
09:44 29.47 29.47 29.38 29.38 6.6K
09:45 29.57 29.67 29.57 29.67 4.1K
09:46 29.46 29.50 29.33 29.34 6.8K
09:47 29.50 29.56 29.50 29.55 5.6K
09:48 29.57 29.68 29.57 29.68 5.3K
09:49 29.60 29.66 29.59 29.63 8.9K
09:50 29.73 29.80 29.58 29.58 6.2K
09:51 29.66 29.66 29.59 29.59 1.0K
09:52 29.59 29.65 29.55 29.65 3.1K
09:53 29.63 29.63 29.62 29.62 1.8K
09:54 29.61 29.61 29.32 29.39 17.4K
09:55 29.32 29.32 29.23 29.23 3.5K
09:56 29.22 29.22 29.08 29.12 24.3K
09:57 29.08 29.08 29.03 29.03 3.2K
09:58 29.08 29.08 28.99 29.07 7.1K
09:59 29.04 29.04 29.04 29.04 2.0K
10:00 29.04 29.15 29.04 29.15 8.1K
10:01 29.15 29.19 29.06 29.08 8.7K
10:02 29.13 29.13 29.06 29.09 25.4K
10:03 29.07 29.17 29.07 29.17 3.5K
10:04 29.19 29.26 29.14 29.14 10.5K
10:05 29.14 29.20 29.13 29.13 2.2K
10:06 29.11 29.11 29.11 29.11 5.7K
10:07 29.11 29.21 29.11 29.21 5.3K
10:08 29.22 29.28 29.21 29.27 4.0K
10:09 29.26 29.39 29.26 29.39 3.7K
10:10 29.36 29.38 29.31 29.31 4.5K
10:11 29.20 29.21 29.13 29.17 7.7K
10:12 29.24 29.33 29.24 29.30 3.3K
10:13 29.33 29.39 29.30 29.38 9.4K
10:14 29.40 29.45 29.40 29.44 8.1K
10:15 29.46 29.46 29.34 29.34 9.4K
10:16 29.31 29.31 29.20 29.20 3.4K
10:17 29.21 29.23 29.20 29.23 1.7K
10:18 29.22 29.23 29.19 29.23 4.0K
10:19 29.23 29.23 29.23 29.23 0.5K
10:20 29.23 29.25 29.23 29.25 1.5K
10:21 29.24 29.34 29.24 29.34 5.4K
10:22 29.34 29.47 29.34 29.47 2.8K
10:23 29.50 29.50 29.44 29.47 6.7K
10:24 29.52 29.60 29.52 29.58 4.0K
10:25 29.61 29.71 29.61 29.68 6.8K
10:26 29.72 29.72 29.66 29.71 3.1K
10:27 29.68 29.76 29.67 29.76 9.6K
10:28 29.80 29.81 29.77 29.81 3.0K
10:29 29.81 29.97 29.76 29.86 18.6K
10:30 29.98 29.98 29.82 29.83 11.9K
10:31 29.85 29.85 29.75 29.75 8.0K
10:32 29.65 29.67 29.64 29.67 3.7K
10:33 29.64 29.66 29.62 29.66 6.5K
10:34 29.64 29.68 29.37 29.42 18.4K
10:35 29.42 29.43 29.40 29.40 1.8K
10:36 29.39 29.59 29.39 29.59 3.1K
10:37 29.62 29.70 29.58 29.70 2.0K
10:38 29.65 29.73 29.65 29.70 2.6K
10:39 29.80 29.80 29.73 29.73 1.5K
10:40 29.84 30.13 29.84 30.06 57.9K
10:41 29.96 29.96 29.92 29.92 3.0K
10:42 29.93 29.93 29.93 29.93 2.2K
10:43 30.03 30.03 30.03 30.03 2.4K
10:44 30.03 30.04 29.88 29.92 12.8K
10:45 29.93 30.01 29.85 29.94 5.5K
10:46 29.95 30.11 29.95 30.08 44.0K
10:47 30.05 30.14 30.02 30.14 5.4K
10:48 30.14 30.25 30.14 30.25 3.0K
10:49 30.23 30.25 30.17 30.17 7.2K
10:50 30.07 30.07 30.00 30.00 9.0K
10:51 30.03 30.03 29.98 29.98 0.9K
10:52 29.91 29.91 29.88 29.88 2.9K
10:53 29.91 29.91 29.84 29.84 8.0K
10:54 29.87 29.87 29.78 29.84 40.6K
10:55 29.91 29.99 29.91 29.99 12.5K
10:56 29.99 30.02 29.90 29.90 3.4K
10:57 29.94 29.94 29.94 29.94 4.0K
10:58 30.04 30.04 30.02 30.02 0.8K
10:59 30.09 30.09 30.01 30.05 3.3K
11:00 30.04 30.04 30.02 30.03 3.1K
11:01 30.05 30.09 30.05 30.09 3.0K
11:02 30.08 30.08 30.05 30.06 2.1K
11:03 30.03 30.10 30.03 30.10 9.8K
11:04 30.13 30.16 30.08 30.08 13.5K
11:05 30.06 30.09 30.01 30.01 4.5K
11:06 30.00 30.06 30.00 30.04 4.3K
11:07 30.05 30.08 30.05 30.08 0.9K
11:08 30.08 30.14 30.05 30.12 15.1K
11:09 30.09 30.09 30.09 30.09 2.9K
11:10 30.10 30.15 30.10 30.15 2.4K
11:11 30.12 30.15 30.12 30.15 2.0K
11:12 30.14 30.14 30.13 30.13 1.8K
11:13 30.12 30.16 30.12 30.16 3.6K
11:14 30.16 30.16 30.16 30.16 0.4K
11:15 30.11 30.11 29.99 29.99 10.7K
11:16 30.03 30.04 29.84 29.84 10.9K
11:17 29.90 29.90 29.81 29.82 2.9K
11:18 29.86 29.86 29.80 29.81 4.0K
11:19 29.78 29.84 29.72 29.80 3.5K
11:20 29.76 29.77 29.76 29.77 1.8K
11:21 29.63 29.74 29.63 29.71 3.2K
11:22 29.73 29.77 29.72 29.77 38.2K
11:23 29.84 29.84 29.72 29.72 12.1K
11:24 29.66 29.69 29.66 29.69 4.4K
11:27 29.65 29.69 29.65 29.69 2.0K
11:28 29.66 29.66 29.55 29.60 15.8K
11:29 29.64 29.67 29.59 29.67 2.8K
11:30 29.68 29.68 29.68 29.68 1.5K
11:31 29.75 29.76 29.74 29.76 2.2K
11:32 29.78 29.78 29.78 29.78 0.8K
11:33 29.75 29.75 29.70 29.70 3.6K
11:34 29.60 29.66 29.60 29.66 7.9K
11:35 29.66 29.66 29.66 29.66 3.2K
11:36 29.75 29.75 29.75 29.75 0.2K
11:37 29.80 29.81 29.80 29.81 1.0K
11:38 29.72 29.81 29.72 29.81 2.9K
11:39 29.76 29.91 29.76 29.91 5.9K
11:40 29.87 29.87 29.77 29.77 3.5K
11:42 29.75 29.81 29.75 29.75 19.5K
11:43 29.81 29.81 29.79 29.79 1.9K
11:44 29.71 29.71 29.60 29.64 9.0K
11:46 29.61 29.61 29.61 29.61 2.7K
11:47 29.68 29.68 29.62 29.65 1.3K
11:49 29.65 29.71 29.65 29.71 3.4K
11:50 29.71 29.71 29.60 29.60 5.0K
11:51 29.58 29.59 29.53 29.53 3.6K
11:52 29.55 29.60 29.50 29.60 19.4K
11:53 29.59 29.59 29.59 29.59 0.4K
11:54 29.59 29.59 29.58 29.58 1.0K
11:55 29.54 29.54 29.54 29.54 0.6K
11:56 29.58 29.61 29.58 29.61 1.3K
11:57 29.59 29.65 29.59 29.65 3.7K
11:58 29.65 29.65 29.65 29.65 1.4K
11:59 29.72 29.72 29.72 29.72 1.0K
12:00 29.72 29.72 29.60 29.60 4.1K
12:01 29.64 29.64 29.64 29.64 0.9K
12:02 29.57 29.57 29.49 29.49 2.3K
12:03 29.52 29.52 29.52 29.52 0.6K
12:04 29.53 29.53 29.53 29.53 0.5K
12:05 29.47 29.47 29.47 29.47 0.5K
12:06 29.52 29.52 29.51 29.51 1.1K
12:07 29.51 29.56 29.51 29.56 1.6K
12:08 29.65 29.65 29.65 29.65 1.2K
12:09 29.64 29.64 29.60 29.61 4.1K
12:12 29.70 29.70 29.70 29.70 0.4K
12:13 29.63 29.63 29.61 29.61 2.9K
12:14 29.64 29.64 29.63 29.63 1.4K
12:15 29.63 29.63 29.55 29.57 3.4K
12:16 29.53 29.53 29.44 29.46 3.6K
12:17 29.45 29.45 29.45 29.45 1.7K
12:18 29.45 29.45 29.44 29.44 0.7K
12:19 29.45 29.45 29.45 29.45 0.3K
12:20 29.47 29.50 29.47 29.50 8.5K
12:21 29.49 29.49 29.47 29.47 3.2K
12:22 29.48 29.48 29.48 29.48 0.3K
12:23 29.48 29.49 29.45 29.48 11.1K
12:24 29.48 29.48 29.35 29.35 8.7K
12:25 29.34 29.42 29.34 29.42 11.5K
12:27 29.44 29.47 29.44 29.44 7.2K
12:29 29.47 29.51 29.47 29.50 1.0K
12:30 29.48 29.54 29.48 29.54 1.9K
12:31 29.57 29.57 29.54 29.54 0.7K
12:32 29.55 29.55 29.47 29.50 4.2K
12:35 29.55 29.55 29.48 29.51 2.9K
12:36 29.55 29.62 29.51 29.57 4.2K
12:37 29.58 29.60 29.58 29.60 0.8K
12:38 29.55 29.60 29.55 29.56 0.6K
12:39 29.60 29.62 29.53 29.53 4.9K
12:40 29.54 29.54 29.54 29.54 0.6K
12:41 29.55 29.55 29.55 29.55 0.2K
12:42 29.57 29.57 29.53 29.53 1.1K
12:43 29.53 29.53 29.51 29.53 4.6K
12:44 29.51 29.57 29.51 29.57 3.4K
12:45 29.64 29.64 29.64 29.64 0.5K
12:46 29.60 29.65 29.60 29.65 0.6K
12:47 29.68 29.68 29.64 29.65 2.1K
12:48 29.65 29.71 29.65 29.71 2.0K
12:49 29.71 29.71 29.71 29.71 0.2K
12:50 29.71 29.71 29.71 29.71 0.9K
12:51 29.71 29.75 29.71 29.75 1.1K
12:52 29.72 29.74 29.67 29.67 4.4K
12:53 29.66 29.66 29.64 29.64 1.0K
12:54 29.65 29.65 29.65 29.65 0.9K
12:55 29.63 29.63 29.54 29.54 3.9K
12:56 29.53 29.53 29.53 29.53 0.2K
12:57 29.53 29.59 29.53 29.59 0.8K
12:58 29.57 29.57 29.54 29.54 3.1K
12:59 29.58 29.58 29.58 29.58 4.2K
13:00 29.59 29.62 29.56 29.62 1.8K
13:01 29.63 29.63 29.63 29.63 0.3K
13:02 29.63 29.64 29.62 29.62 1.1K
13:03 29.58 29.58 29.58 29.58 3.4K
13:04 29.54 29.54 29.53 29.53 2.3K
13:05 29.55 29.59 29.55 29.59 0.8K
13:06 29.60 29.60 29.54 29.54 1.6K
13:07 29.53 29.53 29.53 29.53 1.1K
13:08 29.50 29.54 29.50 29.54 0.6K
13:09 29.54 29.55 29.53 29.55 3.4K
13:11 29.56 29.56 29.56 29.56 1.1K
13:12 29.56 29.56 29.56 29.56 0.7K
13:13 29.56 29.59 29.56 29.59 1.8K
13:14 29.59 29.59 29.59 29.59 1.1K
13:15 29.60 29.60 29.55 29.58 2.7K
13:16 29.58 29.58 29.58 29.58 0.4K
13:17 29.60 29.62 29.60 29.62 1.2K
13:18 29.60 29.65 29.60 29.65 1.6K
13:19 29.65 29.66 29.65 29.66 0.9K
13:20 29.65 29.65 29.65 29.65 0.5K
13:21 29.65 29.65 29.59 29.59 4.5K
13:23 29.57 29.61 29.57 29.61 3.0K
13:24 29.58 29.58 29.56 29.56 3.5K
13:25 29.55 29.57 29.55 29.57 1.5K
13:26 29.54 29.54 29.54 29.54 0.1K
13:27 29.54 29.55 29.54 29.55 0.8K
13:28 29.54 29.54 29.54 29.54 0.6K
13:30 29.50 29.56 29.50 29.56 2.8K
13:32 29.63 29.67 29.63 29.67 2.6K
13:33 29.72 29.75 29.72 29.75 1.7K
13:34 29.77 29.81 29.72 29.81 3.6K
13:35 29.80 29.84 29.79 29.79 9.8K
13:36 29.80 29.81 29.80 29.80 2.0K
13:37 29.78 29.79 29.78 29.79 3.0K
13:38 29.80 29.84 29.80 29.84 1.2K
13:39 29.82 29.82 29.77 29.81 3.2K
13:40 29.81 29.82 29.81 29.82 2.2K
13:41 29.85 29.85 29.83 29.83 0.4K
13:42 29.85 29.85 29.85 29.85 1.0K
13:43 29.87 29.90 29.84 29.90 7.0K
13:44 29.91 29.91 29.91 29.91 1.1K
13:45 29.93 29.93 29.93 29.93 0.3K
13:46 29.94 29.95 29.94 29.95 0.6K
13:47 29.92 29.97 29.87 29.87 16.7K
13:48 29.87 29.87 29.87 29.87 0.4K
13:49 29.84 29.86 29.84 29.86 3.0K
13:50 29.88 29.88 29.86 29.86 1.0K
13:51 29.86 29.86 29.84 29.84 0.6K
13:52 29.86 29.90 29.86 29.90 1.8K
13:53 29.91 29.91 29.91 29.91 1.5K
13:54 29.86 29.97 29.86 29.97 2.0K
13:55 29.91 29.91 29.91 29.91 4.0K
13:56 29.85 29.85 29.84 29.84 4.7K
13:57 29.86 29.93 29.86 29.92 32.8K
13:58 29.90 29.93 29.88 29.92 12.2K
13:59 29.90 29.94 29.90 29.91 2.0K
14:00 29.91 29.91 29.91 29.91 0.7K
14:01 29.94 29.94 29.94 29.94 1.9K
14:02 29.98 30.00 29.98 29.99 5.1K
14:03 30.00 30.00 30.00 30.00 0.1K
14:04 29.97 29.99 29.97 29.99 5.5K
14:05 30.00 30.04 30.00 30.04 1.8K
14:06 29.99 29.99 29.98 29.98 1.8K
14:07 29.96 29.97 29.96 29.97 3.4K
14:09 29.98 29.98 29.84 29.86 9.8K
14:10 29.86 29.88 29.86 29.88 4.6K
14:11 29.86 29.86 29.86 29.86 0.2K
14:12 29.86 29.91 29.86 29.91 1.7K
14:13 29.87 29.87 29.81 29.81 2.1K
14:14 29.77 29.77 29.77 29.77 1.5K
14:15 29.73 29.75 29.73 29.75 0.7K
14:17 29.75 29.75 29.72 29.75 2.0K
14:18 29.73 29.73 29.69 29.70 3.6K
14:20 29.70 29.72 29.70 29.71 2.8K
14:21 29.72 29.72 29.72 29.72 0.6K
14:22 29.67 29.67 29.66 29.67 5.1K
14:23 29.64 29.64 29.64 29.64 1.6K
14:24 29.69 29.69 29.69 29.69 1.0K
14:25 29.68 29.68 29.58 29.58 2.5K
14:26 29.61 29.61 29.61 29.61 0.5K
14:27 29.61 29.64 29.61 29.63 3.2K
14:28 29.64 29.64 29.64 29.64 0.3K
14:29 29.63 29.63 29.61 29.61 0.5K
14:30 29.68 29.72 29.68 29.72 4.1K
14:31 29.71 29.71 29.71 29.71 0.1K
14:32 29.70 29.70 29.67 29.67 4.8K
14:35 29.74 29.74 29.74 29.74 0.8K
14:36 29.74 29.74 29.66 29.70 3.3K
14:38 29.74 29.74 29.74 29.74 0.9K
14:39 29.74 29.74 29.71 29.71 3.8K
14:41 29.75 29.75 29.73 29.73 0.3K
14:42 29.69 29.70 29.66 29.70 4.1K
14:43 29.69 29.69 29.69 29.69 0.5K
14:44 29.70 29.70 29.70 29.70 0.6K
14:45 29.68 29.68 29.68 29.68 0.8K
14:46 29.66 29.72 29.66 29.72 4.0K
14:47 29.73 29.74 29.72 29.72 2.0K
14:48 29.74 29.74 29.74 29.74 0.6K
14:49 29.74 29.74 29.70 29.70 3.0K
14:50 29.70 29.72 29.69 29.69 1.7K
14:51 29.72 29.72 29.66 29.69 5.8K
14:52 29.70 29.70 29.70 29.70 3.2K
14:53 29.73 29.73 29.72 29.72 1.0K
14:54 29.73 29.73 29.68 29.69 2.9K
14:55 29.72 29.72 29.72 29.72 0.5K
14:56 29.73 29.73 29.73 29.73 3.3K
14:57 29.80 29.80 29.79 29.79 1.4K
14:58 29.75 29.76 29.75 29.75 5.0K
14:59 29.75 29.75 29.75 29.75 0.6K
15:00 29.73 29.73 29.73 29.73 2.2K
15:01 29.76 29.81 29.76 29.78 4.7K
15:02 29.78 29.78 29.78 29.78 0.4K
15:03 29.77 29.77 29.77 29.77 0.8K
15:04 29.77 29.80 29.77 29.80 2.6K
15:05 29.82 29.83 29.82 29.83 3.0K
15:06 29.83 29.83 29.83 29.83 0.7K
15:07 29.83 29.85 29.83 29.85 1.5K
15:08 29.85 29.85 29.84 29.85 2.3K
15:09 29.85 29.85 29.83 29.83 1.9K
15:10 29.80 29.80 29.80 29.80 3.5K
15:11 29.79 29.79 29.75 29.75 3.4K
15:12 29.77 29.78 29.77 29.78 3.1K
15:14 29.79 29.80 29.79 29.80 1.9K
15:15 29.80 29.83 29.80 29.83 4.1K
15:16 29.83 29.83 29.83 29.83 1.3K
15:17 29.80 29.80 29.78 29.78 3.9K
15:18 29.77 29.77 29.73 29.75 3.3K
15:19 29.75 29.75 29.73 29.75 2.9K
15:20 29.71 29.71 29.71 29.71 8.8K
15:21 29.73 29.77 29.73 29.77 2.9K
15:22 29.83 29.87 29.80 29.87 6.2K
15:23 29.84 29.90 29.84 29.88 15.7K
15:24 29.87 29.92 29.86 29.91 22.6K
15:25 29.90 29.90 29.90 29.90 2.2K
15:26 29.90 29.97 29.90 29.97 3.8K
15:27 29.99 29.99 29.86 29.86 21.0K
15:28 29.86 29.86 29.86 29.86 1.0K
15:29 29.86 29.86 29.84 29.86 1.3K
15:30 29.86 29.90 29.78 29.78 10.8K
15:31 29.78 29.78 29.78 29.78 2.2K
15:32 29.81 29.81 29.81 29.81 3.9K
15:33 29.81 29.81 29.81 29.81 3.7K
15:34 29.80 29.83 29.76 29.82 6.3K
15:35 29.79 29.79 29.76 29.76 1.4K
15:36 29.80 29.82 29.77 29.82 4.1K
15:37 29.83 29.83 29.79 29.79 1.3K
15:38 29.82 29.84 29.81 29.84 3.2K
15:39 29.82 29.83 29.79 29.79 6.4K
15:40 29.78 29.80 29.78 29.80 3.5K
15:41 29.79 29.80 29.79 29.80 1.3K
15:42 29.81 29.89 29.80 29.82 15.3K
15:43 29.82 29.86 29.80 29.85 6.2K
15:44 29.85 29.93 29.85 29.93 6.2K
15:45 29.93 29.93 29.91 29.91 9.3K
15:46 29.89 29.90 29.86 29.90 9.3K
15:47 29.92 29.94 29.88 29.94 10.8K
15:48 29.92 29.94 29.87 29.89 13.1K
15:49 29.85 30.10 29.82 30.08 52.1K
15:50 30.14 30.18 30.11 30.18 45.4K
15:51 30.18 30.18 30.13 30.13 78.1K
15:52 30.13 30.28 30.13 30.27 25.3K
15:53 30.28 30.30 30.20 30.27 18.9K
15:54 30.28 30.33 30.27 30.32 19.8K
15:55 30.25 30.27 30.04 30.09 48.6K
15:56 30.08 30.11 30.05 30.11 28.3K
15:57 30.10 30.15 30.09 30.09 40.3K
15:58 30.12 30.12 30.08 30.11 33.2K
15:59 30.11 30.11 30.00 30.00 242.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음