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 32.00 32.00 31.90 31.90 12.5K
09:31 32.05 32.10 32.05 32.10 4.0K
09:32 32.03 32.06 31.76 31.87 22.5K
09:33 31.82 31.82 31.60 31.82 7.5K
09:34 31.82 31.82 31.73 31.73 2.0K
09:35 31.73 31.73 31.58 31.59 1.9K
09:36 31.72 31.99 31.72 31.99 2.6K
09:37 32.03 32.06 32.00 32.06 2.8K
09:38 32.06 32.06 32.06 32.06 1.1K
09:39 32.06 32.06 31.97 32.01 3.2K
09:40 32.06 32.18 32.06 32.18 4.8K
09:41 32.00 32.00 31.95 31.95 11.7K
09:42 32.08 32.10 32.08 32.10 1.9K
09:43 32.10 32.15 32.10 32.15 2.8K
09:44 32.11 32.13 32.11 32.13 7.8K
09:45 32.13 32.20 32.02 32.03 1.9K
09:46 32.06 32.06 32.04 32.04 2.8K
09:47 32.07 32.11 32.07 32.11 2.5K
09:48 32.00 32.06 32.00 32.06 10.5K
09:49 32.04 32.05 31.95 32.05 1.4K
09:50 32.04 32.04 32.04 32.04 0.3K
09:51 32.04 32.05 31.96 32.05 1.0K
09:52 32.06 32.06 32.04 32.05 2.1K
09:53 32.13 32.13 31.96 31.96 1.0K
09:54 32.05 32.05 31.93 32.03 2.4K
09:55 32.03 32.04 31.91 31.91 5.8K
09:56 31.95 31.95 31.92 31.95 6.7K
09:57 31.95 31.95 31.83 31.83 6.5K
09:58 31.87 31.87 31.87 31.87 2.9K
09:59 31.89 31.89 31.89 31.89 0.6K
10:00 31.88 31.88 31.78 31.83 4.9K
10:01 31.88 31.88 31.75 31.75 7.7K
10:02 31.71 31.71 31.71 31.71 7.1K
10:03 31.73 31.73 31.70 31.70 1.8K
10:04 31.70 31.70 31.54 31.58 3.5K
10:05 31.42 31.53 31.42 31.53 5.8K
10:06 31.64 31.71 31.64 31.71 2.1K
10:07 31.70 31.70 31.70 31.70 2.2K
10:08 31.69 31.72 31.69 31.70 4.1K
10:09 31.63 31.69 31.43 31.43 6.0K
10:10 31.43 31.48 31.41 31.44 3.3K
10:11 31.44 31.98 31.44 31.71 35.2K
10:12 31.98 32.04 31.86 31.96 38.9K
10:13 32.04 32.04 31.95 31.95 2.6K
10:14 31.95 32.05 31.95 32.04 2.0K
10:15 31.95 31.95 31.95 31.95 2.1K
10:16 31.94 31.94 31.94 31.94 0.6K
10:17 32.08 32.08 31.99 31.99 2.4K
10:18 32.04 32.04 31.89 31.89 2.0K
10:20 31.92 31.92 31.64 31.64 2.2K
10:21 31.65 31.65 31.65 31.65 0.5K
10:22 31.74 31.84 31.74 31.84 5.2K
10:24 31.87 31.87 31.87 31.87 0.6K
10:25 31.82 32.06 31.82 32.06 7.1K
10:26 32.07 32.07 31.98 31.98 2.7K
10:28 32.07 32.17 32.06 32.17 4.4K
10:29 32.07 32.07 32.07 32.07 0.2K
10:30 32.07 32.15 32.07 32.14 1.2K
10:31 32.17 32.19 32.17 32.19 1.5K
10:32 32.19 32.33 32.19 32.19 3.1K
10:33 32.22 32.22 32.10 32.10 2.2K
10:34 32.03 32.04 32.03 32.04 1.1K
10:35 32.09 32.09 32.09 32.09 0.9K
10:36 32.08 32.08 32.08 32.08 0.3K
10:37 32.20 32.20 32.13 32.13 1.2K
10:38 32.19 32.19 32.12 32.12 1.5K
10:39 32.00 32.00 32.00 32.00 5.0K
10:40 32.05 32.07 32.05 32.07 1.7K
10:43 32.09 32.09 32.09 32.09 1.4K
10:44 32.25 32.25 32.14 32.16 3.1K
10:45 32.12 32.12 32.11 32.11 2.0K
10:46 32.12 32.12 31.98 31.98 11.6K
10:47 31.96 31.96 31.85 31.87 4.5K
10:48 31.85 31.85 31.72 31.72 3.5K
10:49 31.78 31.78 31.78 31.78 0.3K
10:50 31.78 31.78 31.73 31.77 2.5K
10:51 31.73 31.73 31.72 31.72 2.4K
10:52 31.72 31.72 31.72 31.72 0.6K
10:53 31.71 31.76 31.62 31.62 5.3K
10:54 31.61 31.67 31.60 31.62 3.4K
10:55 31.65 31.77 31.65 31.77 4.6K
10:57 31.72 31.72 31.72 31.72 0.9K
10:58 31.72 31.72 31.72 31.72 0.4K
10:59 31.74 31.74 31.73 31.74 3.4K
11:00 31.73 31.76 31.73 31.76 2.0K
11:01 31.72 31.72 31.72 31.72 2.4K
11:02 31.69 31.69 31.69 31.69 0.8K
11:03 31.65 31.71 31.65 31.71 6.3K
11:04 31.74 31.74 31.73 31.73 1.8K
11:05 31.83 31.83 31.83 31.83 0.2K
11:06 31.79 31.79 31.74 31.78 6.7K
11:07 31.77 31.77 31.57 31.67 7.3K
11:08 31.66 31.72 31.66 31.72 2.1K
11:09 31.73 31.73 31.73 31.73 3.1K
11:10 31.73 31.73 31.73 31.73 2.2K
11:11 31.74 31.74 31.74 31.74 0.5K
11:12 31.75 31.79 31.75 31.79 2.4K
11:13 31.81 31.81 31.81 31.81 0.6K
11:14 31.79 31.80 31.73 31.73 2.1K
11:15 31.77 31.77 31.77 31.77 1.1K
11:16 31.79 31.86 31.79 31.86 4.8K
11:17 31.87 31.87 31.84 31.84 0.7K
11:18 31.79 31.85 31.79 31.85 2.4K
11:19 31.80 31.84 31.80 31.84 4.7K
11:20 31.83 31.83 31.78 31.81 1.9K
11:21 31.81 31.85 31.81 31.84 4.4K
11:23 31.89 32.03 31.87 32.03 4.7K
11:24 32.02 32.02 31.95 31.95 3.9K
11:25 31.95 31.95 31.95 31.95 0.9K
11:26 31.98 31.98 31.95 31.95 1.1K
11:28 32.09 32.24 32.09 32.23 7.3K
11:29 32.26 32.30 32.24 32.24 7.3K
11:30 32.24 32.24 32.19 32.19 2.6K
11:31 32.19 32.19 32.19 32.19 1.0K
11:32 32.26 32.31 32.26 32.31 1.8K
11:33 32.25 32.25 32.25 32.25 1.1K
11:35 32.17 32.17 32.17 32.17 0.1K
11:36 32.34 32.34 32.34 32.34 1.4K
11:37 32.34 32.38 32.34 32.37 2.6K
11:38 32.37 32.58 32.37 32.53 7.2K
11:39 32.50 32.50 32.50 32.50 1.1K
11:40 32.52 32.55 32.52 32.55 4.5K
11:41 32.57 32.57 32.55 32.55 0.4K
11:42 32.54 32.59 32.54 32.59 4.1K
11:43 32.59 32.59 32.56 32.56 1.5K
11:44 32.56 32.56 32.55 32.55 2.0K
11:45 32.51 32.60 32.51 32.60 1.8K
11:46 32.67 32.67 32.65 32.65 2.2K
11:47 32.68 32.68 32.65 32.68 2.4K
11:48 32.69 32.69 32.65 32.65 1.2K
11:49 32.70 32.70 32.70 32.70 2.2K
11:50 32.74 32.74 32.69 32.69 1.2K
11:51 32.69 32.69 32.69 32.69 0.6K
11:52 32.70 32.70 32.70 32.70 0.4K
11:53 32.66 32.72 32.66 32.72 4.7K
11:54 32.70 32.79 32.69 32.79 6.7K
11:55 32.78 32.78 32.72 32.72 6.0K
11:56 32.73 32.73 32.73 32.73 0.3K
11:57 32.73 32.73 32.71 32.71 0.9K
11:58 32.73 32.77 32.69 32.69 2.5K
11:59 32.73 32.76 32.73 32.73 2.0K
12:00 32.71 32.71 32.71 32.71 1.0K
12:01 32.71 32.71 32.69 32.71 2.5K
12:02 32.71 32.71 32.46 32.54 9.9K
12:03 32.54 32.54 32.50 32.50 2.0K
12:04 32.48 32.52 32.48 32.48 3.4K
12:05 32.44 32.49 32.44 32.49 2.9K
12:06 32.40 32.40 32.40 32.40 0.6K
12:07 32.40 32.44 32.38 32.38 3.9K
12:10 32.23 32.24 32.23 32.24 1.0K
12:11 32.24 32.24 32.24 32.24 0.9K
12:12 32.28 32.28 32.28 32.28 0.5K
12:13 32.27 32.29 32.24 32.29 0.9K
12:14 32.24 32.24 32.18 32.23 5.3K
12:15 32.14 32.14 32.14 32.14 1.0K
12:16 32.10 32.35 32.10 32.32 14.3K
12:18 32.30 32.30 32.29 32.29 1.6K
12:19 32.29 32.29 32.29 32.29 1.1K
12:20 32.29 32.29 32.29 32.29 0.6K
12:21 32.29 32.32 32.29 32.32 2.0K
12:22 32.25 32.28 32.25 32.28 3.1K
12:23 32.22 32.22 32.15 32.15 8.8K
12:24 32.14 32.22 32.14 32.17 7.3K
12:25 32.16 32.16 32.16 32.16 1.1K
12:26 32.16 32.16 32.16 32.16 0.7K
12:27 32.15 32.15 32.10 32.14 6.5K
12:28 32.17 32.23 32.17 32.18 4.6K
12:29 32.18 32.18 32.18 32.18 0.8K
12:30 32.18 32.22 32.18 32.18 6.6K
12:31 32.21 32.24 32.21 32.24 3.7K
12:32 32.25 32.25 32.25 32.25 1.0K
12:33 32.30 32.31 32.30 32.31 23.3K
12:34 32.31 32.35 32.31 32.35 1.0K
12:35 32.39 32.39 32.39 32.39 2.8K
12:36 32.39 32.39 32.37 32.39 4.0K
12:37 32.38 32.43 32.38 32.38 3.0K
12:38 32.36 32.37 32.36 32.37 2.3K
12:39 32.29 32.29 32.29 32.29 5.0K
12:40 32.33 32.34 32.27 32.27 9.0K
12:41 32.27 32.28 32.27 32.28 1.7K
12:42 32.25 32.25 32.25 32.25 4.8K
12:43 32.25 32.25 32.22 32.24 19.3K
12:44 32.29 32.29 32.29 32.29 4.5K
12:45 32.26 32.27 32.26 32.27 5.6K
12:46 32.25 32.29 32.24 32.24 10.6K
12:47 32.30 32.40 32.30 32.40 10.7K
12:49 32.46 32.46 32.38 32.44 2.6K
12:50 32.45 32.59 32.45 32.57 6.3K
12:51 32.58 32.62 32.58 32.58 5.8K
12:52 32.59 32.61 32.58 32.58 2.1K
12:53 32.60 32.65 32.60 32.63 5.0K
12:54 32.65 32.65 32.59 32.59 3.3K
12:55 32.62 32.62 32.62 32.62 5.9K
12:56 32.54 32.65 32.54 32.65 8.8K
12:57 32.66 32.66 32.56 32.60 9.0K
12:58 32.62 32.63 32.59 32.62 8.5K
12:59 32.64 32.65 32.55 32.60 28.6K
13:00 32.60 32.60 32.60 32.60 68.7K
15:59 32.66 32.66 32.66 32.66 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음