Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
39.97
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.60 31.18 30.60 31.06 63.6K
09:31 31.06 31.06 31.06 31.06 4.2K
09:32 31.06 31.20 31.06 31.20 13.2K
09:33 31.19 31.21 31.11 31.15 5.4K
09:34 31.19 31.31 31.19 31.26 9.2K
09:35 31.26 31.26 30.86 31.00 15.5K
09:36 31.00 31.00 30.68 30.74 4.7K
09:37 30.86 30.86 30.74 30.74 6.1K
09:38 30.65 30.86 30.63 30.63 1.2K
09:39 30.75 30.75 30.73 30.73 1.4K
09:40 30.77 30.77 30.77 30.77 3.3K
09:41 30.78 30.86 30.78 30.81 4.0K
09:42 30.70 30.70 30.70 30.70 1.2K
09:43 30.70 30.70 30.70 30.70 0.2K
09:44 30.76 30.76 30.71 30.71 2.2K
09:45 30.71 30.71 30.71 30.71 0.5K
09:48 30.64 30.64 30.64 30.64 0.7K
09:50 30.72 30.72 30.72 30.72 0.6K
09:51 30.80 30.80 30.75 30.75 4.2K
09:53 30.80 30.80 30.80 30.80 2.1K
09:56 30.72 30.72 30.72 30.72 1.7K
09:57 30.73 30.73 30.71 30.71 1.8K
09:58 30.71 30.71 30.71 30.71 1.1K
10:00 30.72 30.78 30.72 30.78 3.9K
10:01 30.81 30.81 30.68 30.72 10.6K
10:02 30.69 30.69 30.69 30.69 1.0K
10:03 30.75 30.75 30.75 30.75 0.2K
10:04 30.63 30.63 30.63 30.63 1.2K
10:05 30.60 30.67 30.60 30.67 2.0K
10:06 30.69 30.69 30.69 30.69 1.7K
10:07 30.70 30.70 30.70 30.70 1.0K
10:08 30.78 30.82 30.76 30.82 2.5K
10:09 30.84 30.84 30.84 30.84 1.7K
10:11 30.79 30.79 30.79 30.79 1.1K
10:14 30.77 30.78 30.73 30.76 4.1K
10:15 30.71 30.71 30.71 30.71 0.6K
10:16 30.71 30.74 30.71 30.74 4.1K
10:18 30.71 30.71 30.71 30.71 0.5K
10:19 30.72 30.74 30.72 30.74 3.0K
10:20 30.76 30.76 30.76 30.76 1.4K
10:21 30.77 30.84 30.73 30.84 13.0K
10:22 30.88 30.88 30.82 30.86 8.1K
10:23 30.80 30.80 30.77 30.77 1.6K
10:24 30.80 30.80 30.80 30.80 2.4K
10:25 30.80 30.81 30.80 30.81 0.8K
10:26 30.83 30.84 30.83 30.84 0.7K
10:27 30.85 30.85 30.85 30.85 0.8K
10:28 30.86 30.90 30.86 30.90 2.4K
10:29 30.87 30.90 30.87 30.90 3.4K
10:31 30.90 30.90 30.87 30.90 2.5K
10:32 30.90 30.96 30.90 30.95 2.5K
10:33 30.96 30.96 30.94 30.95 3.0K
10:35 30.95 30.95 30.95 30.95 0.7K
10:36 30.99 31.00 30.99 31.00 2.2K
10:37 31.02 31.02 30.95 30.95 11.8K
10:40 30.96 30.96 30.96 30.96 0.9K
10:41 30.95 30.95 30.93 30.93 1.1K
10:42 30.95 30.95 30.90 30.90 3.0K
10:44 30.97 31.01 30.97 31.01 1.0K
10:46 31.02 31.04 31.00 31.00 1.1K
10:47 31.05 31.05 31.05 31.05 1.7K
10:48 31.15 31.15 31.15 31.15 1.8K
10:49 31.10 31.10 31.10 31.10 1.5K
10:50 31.10 31.10 31.10 31.10 0.9K
10:51 31.00 31.00 31.00 31.00 2.1K
10:52 30.97 31.07 30.97 31.07 5.9K
10:53 31.06 31.13 31.04 31.07 29.0K
10:54 31.07 31.14 31.03 31.03 17.5K
10:55 30.91 30.97 30.91 30.97 4.4K
10:56 30.95 30.96 30.95 30.96 1.8K
10:57 30.96 31.02 30.96 31.02 1.3K
10:58 30.96 31.01 30.95 31.01 2.2K
10:59 30.94 30.94 30.94 30.94 0.1K
11:00 30.95 30.95 30.90 30.90 4.2K
11:01 30.98 30.99 30.98 30.99 2.8K
11:03 30.94 30.94 30.94 30.94 1.1K
11:04 30.87 30.87 30.78 30.78 2.6K
11:05 30.73 30.73 30.73 30.73 0.4K
11:06 30.73 30.73 30.67 30.67 3.2K
11:11 30.64 30.64 30.61 30.61 1.9K
11:12 30.61 30.61 30.61 30.61 0.7K
11:13 30.62 30.64 30.62 30.62 1.9K
11:14 30.60 30.60 30.55 30.57 3.3K
11:15 30.60 30.65 30.60 30.65 3.7K
11:17 30.70 30.70 30.70 30.70 0.6K
11:18 30.66 30.66 30.50 30.50 14.6K
11:19 30.50 30.50 30.46 30.49 12.4K
11:20 30.52 30.52 30.52 30.52 1.8K
11:21 30.56 30.56 30.56 30.56 0.5K
11:22 30.55 30.55 30.55 30.55 1.7K
11:23 30.53 30.53 30.53 30.53 1.1K
11:25 30.50 30.57 30.50 30.52 12.0K
11:26 30.53 30.53 30.46 30.46 3.7K
11:27 30.44 30.44 30.34 30.42 3.4K
11:28 30.37 30.37 30.32 30.32 4.6K
11:29 30.38 30.38 30.38 30.38 0.7K
11:30 30.40 30.53 30.39 30.53 15.8K
11:31 30.55 30.55 30.46 30.46 8.7K
11:33 30.44 30.47 30.44 30.47 1.7K
11:34 30.50 30.50 30.50 30.50 0.9K
11:35 30.50 30.50 30.50 30.50 0.9K
11:36 30.56 30.56 30.56 30.56 0.7K
11:37 30.60 30.66 30.60 30.66 1.5K
11:38 30.65 30.65 30.65 30.65 1.3K
11:41 30.63 30.63 30.63 30.63 0.9K
11:42 30.58 30.59 30.58 30.59 1.9K
11:43 30.59 30.59 30.59 30.59 0.1K
11:44 30.61 30.61 30.59 30.61 1.0K
11:45 30.61 30.61 30.61 30.61 0.2K
11:46 30.63 30.63 30.55 30.59 28.2K
11:48 30.65 30.65 30.65 30.65 0.8K
11:49 30.62 30.63 30.62 30.63 1.7K
11:50 30.59 30.59 30.59 30.59 0.4K
11:52 30.63 30.63 30.63 30.63 2.9K
11:56 30.63 30.65 30.63 30.65 1.2K
11:57 30.66 30.67 30.65 30.65 2.6K
11:58 30.65 30.65 30.61 30.61 16.2K
11:59 30.61 30.61 30.58 30.58 7.4K
12:00 30.53 30.55 30.53 30.55 2.9K
12:01 30.55 30.55 30.55 30.55 1.3K
12:03 30.57 30.57 30.57 30.57 0.4K
12:04 30.58 30.58 30.58 30.58 0.2K
12:05 30.63 30.69 30.63 30.69 3.0K
12:06 30.73 30.73 30.71 30.71 0.9K
12:07 30.71 30.74 30.71 30.74 4.1K
12:08 30.70 30.70 30.70 30.70 1.0K
12:11 30.73 30.73 30.73 30.73 0.2K
12:12 30.71 30.71 30.71 30.71 2.2K
12:13 30.70 30.70 30.69 30.69 3.0K
12:15 30.68 30.68 30.68 30.68 1.5K
12:18 30.65 30.65 30.65 30.65 1.1K
12:20 30.66 30.66 30.66 30.66 0.4K
12:21 30.66 30.66 30.66 30.66 0.4K
12:22 30.66 30.66 30.65 30.65 0.9K
12:23 30.67 30.69 30.66 30.69 1.7K
12:24 30.68 30.68 30.68 30.68 1.1K
12:25 30.67 30.67 30.63 30.63 1.8K
12:27 30.62 30.62 30.62 30.62 0.9K
12:28 30.59 30.59 30.59 30.59 2.0K
12:32 30.61 30.63 30.61 30.63 10.6K
12:33 30.62 30.62 30.62 30.62 0.8K
12:35 30.62 30.64 30.62 30.64 2.8K
12:36 30.64 30.64 30.62 30.62 0.8K
12:37 30.63 30.63 30.63 30.63 3.5K
12:38 30.66 30.67 30.66 30.67 2.9K
12:39 30.65 30.66 30.65 30.66 7.8K
12:43 30.64 30.64 30.62 30.62 1.9K
12:44 30.64 30.64 30.64 30.64 1.0K
12:47 30.66 30.69 30.66 30.69 3.2K
12:49 30.72 30.72 30.67 30.67 6.2K
12:51 30.65 30.65 30.65 30.65 0.3K
12:53 30.64 30.64 30.64 30.64 0.2K
12:54 30.64 30.66 30.64 30.66 1.5K
12:55 30.67 30.68 30.67 30.68 1.6K
12:57 30.66 30.66 30.64 30.64 1.3K
12:59 30.65 30.65 30.65 30.65 1.7K
13:00 30.70 30.74 30.69 30.69 4.5K
13:01 30.67 30.67 30.66 30.66 3.0K
13:02 30.68 30.68 30.68 30.68 0.8K
13:03 30.72 30.73 30.72 30.73 1.4K
13:04 30.74 30.74 30.74 30.74 0.4K
13:05 30.74 30.74 30.74 30.74 0.3K
13:06 30.72 30.76 30.72 30.76 5.5K
13:07 30.77 30.77 30.75 30.75 0.6K
13:08 30.76 30.76 30.76 30.76 1.6K
13:09 30.76 30.76 30.76 30.76 0.6K
13:10 30.74 30.74 30.72 30.72 2.5K
13:11 30.70 30.70 30.69 30.69 1.5K
13:13 30.69 30.69 30.67 30.67 2.0K
13:14 30.68 30.68 30.61 30.61 2.5K
13:15 30.58 30.60 30.57 30.60 3.0K
13:16 30.60 30.64 30.60 30.64 2.7K
13:17 30.67 30.67 30.67 30.67 2.0K
13:18 30.63 30.63 30.63 30.63 1.3K
13:19 30.64 30.64 30.64 30.64 1.0K
13:21 30.64 30.64 30.63 30.63 4.2K
13:22 30.64 30.65 30.64 30.65 1.4K
13:24 30.66 30.66 30.66 30.66 1.9K
13:25 30.65 30.65 30.65 30.65 2.2K
13:26 30.67 30.70 30.67 30.70 3.8K
13:27 30.68 30.68 30.67 30.67 0.9K
13:28 30.67 30.68 30.67 30.68 1.8K
13:29 30.69 30.69 30.69 30.69 1.5K
13:31 30.73 30.73 30.73 30.73 0.3K
13:32 30.72 30.72 30.72 30.72 0.5K
13:33 30.74 30.74 30.74 30.74 1.7K
13:34 30.74 30.74 30.74 30.74 1.1K
13:37 30.76 30.78 30.76 30.78 4.4K
13:38 30.80 30.80 30.79 30.79 3.1K
13:41 30.80 30.82 30.80 30.82 2.5K
13:42 30.78 30.78 30.77 30.77 4.1K
13:45 30.78 30.78 30.78 30.78 0.3K
13:46 30.77 30.77 30.71 30.71 2.9K
13:48 30.71 30.71 30.71 30.71 0.7K
13:50 30.68 30.68 30.68 30.68 0.9K
13:51 30.67 30.67 30.67 30.67 1.8K
13:52 30.67 30.67 30.65 30.65 0.8K
13:53 30.65 30.73 30.65 30.73 22.9K
13:54 30.70 30.70 30.70 30.70 1.3K
13:55 30.74 30.74 30.74 30.74 0.7K
13:57 30.78 30.78 30.72 30.72 3.3K
14:00 30.73 30.73 30.71 30.72 5.3K
14:01 30.74 30.74 30.74 30.74 0.9K
14:02 30.73 30.73 30.73 30.73 0.7K
14:03 30.73 30.76 30.73 30.76 1.3K
14:04 30.74 30.74 30.74 30.74 0.3K
14:05 30.66 30.66 30.65 30.65 16.3K
14:06 30.68 30.68 30.66 30.66 1.1K
14:07 30.67 30.67 30.67 30.67 0.6K
14:08 30.69 30.69 30.69 30.69 1.0K
14:09 30.68 30.74 30.68 30.74 1.6K
14:10 30.76 30.78 30.76 30.77 4.1K
14:11 30.77 30.77 30.77 30.77 0.5K
14:12 30.76 30.77 30.76 30.76 2.1K
14:13 30.76 30.76 30.76 30.76 0.9K
14:14 30.75 30.76 30.75 30.76 1.2K
14:15 30.77 30.77 30.77 30.77 1.7K
14:16 30.84 30.84 30.80 30.80 9.6K
14:17 30.81 30.81 30.81 30.81 2.0K
14:18 30.82 30.83 30.82 30.83 1.8K
14:19 30.83 30.83 30.83 30.83 2.0K
14:20 30.81 30.81 30.81 30.81 3.8K
14:21 30.78 30.78 30.77 30.77 2.9K
14:22 30.75 30.75 30.70 30.71 2.8K
14:23 30.66 30.66 30.66 30.66 1.1K
14:24 30.65 30.66 30.63 30.63 1.3K
14:25 30.63 30.65 30.63 30.65 5.7K
14:26 30.65 30.65 30.65 30.65 0.3K
14:27 30.65 30.67 30.65 30.67 5.5K
14:28 30.67 30.76 30.67 30.75 30.0K
14:29 30.80 30.80 30.69 30.74 4.0K
14:30 30.69 30.69 30.69 30.69 1.9K
14:31 30.70 30.70 30.69 30.69 1.1K
14:32 30.67 30.69 30.66 30.66 4.2K
14:33 30.67 30.68 30.67 30.68 3.0K
14:34 30.69 30.69 30.68 30.68 1.5K
14:35 30.65 30.65 30.63 30.65 5.0K
14:36 30.66 30.66 30.66 30.66 3.9K
14:37 30.67 30.67 30.67 30.67 1.9K
14:38 30.68 30.68 30.68 30.68 3.8K
14:39 30.68 30.68 30.65 30.65 3.6K
14:41 30.66 30.68 30.66 30.68 1.2K
14:42 30.67 30.68 30.64 30.64 4.9K
14:43 30.62 30.62 30.60 30.60 2.7K
14:44 30.63 30.63 30.62 30.62 0.5K
14:45 30.61 30.68 30.61 30.68 6.8K
14:46 30.67 30.67 30.67 30.67 0.6K
14:47 30.67 30.67 30.67 30.67 0.5K
14:48 30.66 30.68 30.66 30.68 1.5K
14:49 30.69 30.70 30.69 30.70 2.4K
14:50 30.70 30.70 30.66 30.66 3.9K
14:51 30.64 30.64 30.63 30.63 1.4K
14:52 30.63 30.63 30.63 30.63 0.7K
14:53 30.63 30.69 30.63 30.69 5.7K
14:54 30.66 30.66 30.66 30.66 1.0K
14:55 30.61 30.64 30.61 30.64 14.6K
14:56 30.64 30.64 30.63 30.63 3.4K
14:58 30.61 30.63 30.60 30.63 6.4K
14:59 30.65 30.66 30.65 30.66 1.6K
15:00 30.68 30.69 30.68 30.69 2.3K
15:01 30.70 30.70 30.69 30.69 1.4K
15:02 30.70 30.70 30.70 30.70 0.3K
15:03 30.70 30.70 30.69 30.69 2.2K
15:04 30.71 30.71 30.68 30.68 2.1K
15:05 30.69 30.69 30.68 30.69 4.5K
15:06 30.71 30.71 30.71 30.71 2.8K
15:07 30.73 30.73 30.72 30.72 1.1K
15:08 30.72 30.72 30.69 30.69 2.8K
15:09 30.68 30.68 30.68 30.68 1.3K
15:10 30.69 30.69 30.69 30.69 2.5K
15:11 30.69 30.71 30.69 30.71 1.5K
15:12 30.70 30.70 30.70 30.70 2.5K
15:13 30.71 30.71 30.71 30.71 6.2K
15:15 30.72 30.72 30.71 30.71 3.8K
15:16 30.71 30.73 30.71 30.73 3.4K
15:17 30.73 30.74 30.73 30.74 3.6K
15:18 30.73 30.74 30.72 30.74 2.0K
15:19 30.74 30.74 30.71 30.73 1.7K
15:20 30.69 30.71 30.69 30.71 4.2K
15:21 30.71 30.71 30.71 30.71 0.5K
15:22 30.71 30.71 30.67 30.69 4.4K
15:23 30.69 30.69 30.69 30.69 1.3K
15:24 30.69 30.72 30.68 30.72 10.5K
15:25 30.73 30.73 30.73 30.73 3.3K
15:26 30.72 30.72 30.70 30.70 1.2K
15:27 30.71 30.71 30.69 30.69 3.7K
15:29 30.72 30.73 30.72 30.73 3.1K
15:30 30.73 30.73 30.71 30.71 2.5K
15:31 30.72 30.77 30.72 30.77 11.7K
15:32 30.78 30.78 30.78 30.78 1.2K
15:33 30.78 30.79 30.78 30.79 3.7K
15:34 30.78 30.78 30.76 30.76 7.9K
15:35 30.77 30.77 30.71 30.74 5.3K
15:36 30.74 30.75 30.74 30.75 5.9K
15:37 30.75 30.75 30.72 30.72 3.3K
15:38 30.73 30.73 30.68 30.68 5.9K
15:39 30.66 30.66 30.61 30.63 7.1K
15:40 30.62 30.62 30.60 30.60 5.0K
15:41 30.60 30.60 30.58 30.59 13.6K
15:42 30.62 30.63 30.62 30.63 2.9K
15:43 30.64 30.64 30.60 30.60 7.1K
15:44 30.57 30.58 30.57 30.58 3.8K
15:45 30.58 30.63 30.57 30.59 10.2K
15:46 30.61 30.62 30.60 30.60 3.7K
15:47 30.61 30.62 30.60 30.61 2.9K
15:48 30.61 30.61 30.58 30.58 8.7K
15:49 30.54 30.54 30.50 30.51 4.0K
15:50 30.49 30.49 30.43 30.49 11.1K
15:51 30.49 30.52 30.48 30.49 8.9K
15:52 30.49 30.50 30.48 30.50 10.3K
15:53 30.52 30.52 30.44 30.45 11.1K
15:54 30.44 30.45 30.43 30.44 10.0K
15:55 30.44 30.52 30.44 30.51 19.9K
15:56 30.50 30.54 30.49 30.54 16.4K
15:57 30.56 30.61 30.56 30.60 18.0K
15:58 30.62 30.62 30.59 30.60 38.0K
15:59 30.61 30.69 30.61 30.66 251.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음