Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
41.37
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.56 29.56 29.56 29.56 5.8K
09:31 29.68 29.68 29.68 29.68 0.5K
09:32 29.68 29.68 29.68 29.68 0.1K
09:33 29.68 29.68 29.68 29.68 0.1K
09:34 29.68 29.68 29.68 29.68 0.2K
09:35 29.79 29.79 29.79 29.79 1.1K
09:36 29.78 29.78 29.78 29.78 1.3K
09:38 29.70 29.70 29.70 29.70 0.9K
09:39 29.60 29.60 29.60 29.60 0.5K
09:40 29.70 29.70 29.70 29.70 0.4K
09:41 29.72 29.72 29.72 29.72 3.6K
09:42 29.79 29.79 29.72 29.72 0.3K
09:43 29.81 29.81 29.79 29.79 3.2K
09:44 29.86 29.86 29.86 29.86 1.0K
09:48 29.86 29.86 29.86 29.86 0.9K
09:49 29.84 29.84 29.84 29.84 0.7K
09:50 29.73 29.73 29.73 29.73 0.8K
09:51 29.68 29.68 29.68 29.68 0.4K
09:52 29.60 29.60 29.51 29.51 8.7K
09:53 29.51 29.55 29.50 29.50 1.7K
09:55 29.48 29.48 29.41 29.41 1.0K
09:56 29.25 29.33 29.25 29.31 2.7K
09:57 29.29 29.47 29.29 29.44 5.1K
09:58 29.44 29.44 29.44 29.44 1.0K
09:59 29.43 29.55 29.43 29.54 6.8K
10:00 29.44 29.44 29.44 29.44 1.3K
10:01 29.44 29.57 29.44 29.52 3.8K
10:02 29.52 29.53 29.52 29.53 2.0K
10:03 29.49 29.60 29.49 29.60 1.7K
10:04 29.49 29.49 29.49 29.49 0.1K
10:05 29.48 29.48 29.48 29.48 0.7K
10:07 29.49 29.49 29.49 29.49 1.7K
10:09 29.41 29.41 29.32 29.32 3.5K
10:10 29.28 29.28 29.25 29.25 1.0K
10:11 29.24 29.32 29.24 29.27 2.2K
10:12 29.27 29.32 29.27 29.32 1.5K
10:13 29.34 29.34 29.34 29.34 0.8K
10:14 29.34 29.34 29.34 29.34 1.4K
10:16 29.32 29.34 29.32 29.34 1.7K
10:17 29.27 29.27 29.24 29.25 0.8K
10:18 29.27 29.27 29.27 29.27 1.3K
10:19 29.24 29.33 29.24 29.33 2.4K
10:20 29.29 29.29 29.29 29.29 0.4K
10:21 29.33 29.33 29.33 29.33 4.2K
10:26 29.37 29.37 29.37 29.37 1.4K
10:27 29.38 29.38 29.34 29.34 5.0K
10:28 29.33 29.33 29.33 29.33 0.7K
10:30 29.36 29.36 29.36 29.36 1.0K
10:31 29.36 29.44 29.36 29.44 2.3K
10:32 29.47 29.47 29.47 29.47 5.0K
10:33 29.46 29.46 29.46 29.46 0.5K
10:34 29.52 29.52 29.47 29.47 1.6K
10:37 29.36 29.40 29.36 29.40 5.2K
10:38 29.41 29.41 29.41 29.41 0.8K
10:39 29.41 29.41 29.41 29.41 4.6K
10:40 29.38 29.41 29.38 29.41 0.7K
10:41 29.37 29.37 29.37 29.37 1.0K
10:42 29.36 29.36 29.36 29.36 2.4K
10:45 29.41 29.42 29.38 29.38 2.7K
10:46 29.39 29.39 29.39 29.39 0.4K
10:47 29.39 29.44 29.39 29.44 3.6K
10:50 29.42 29.47 29.42 29.47 3.0K
10:51 29.47 29.47 29.44 29.44 2.9K
10:52 29.53 29.53 29.53 29.53 1.8K
10:53 29.52 29.58 29.52 29.56 1.5K
10:55 29.61 29.61 29.54 29.54 1.9K
10:56 29.62 29.62 29.62 29.62 0.4K
10:57 29.60 29.64 29.60 29.64 1.7K
10:58 29.65 29.65 29.65 29.65 1.9K
10:59 29.64 29.64 29.64 29.64 2.8K
11:00 29.64 29.77 29.64 29.71 8.6K
11:01 29.76 29.76 29.71 29.71 2.8K
11:02 29.74 29.74 29.69 29.69 1.4K
11:03 29.71 29.71 29.71 29.71 0.8K
11:04 29.61 29.61 29.61 29.61 2.6K
11:05 29.59 29.59 29.59 29.59 1.1K
11:06 29.59 29.59 29.59 29.59 0.3K
11:07 29.60 29.62 29.60 29.62 1.8K
11:08 29.67 29.67 29.67 29.67 0.7K
11:09 29.66 29.66 29.66 29.66 0.5K
11:10 29.66 29.66 29.65 29.65 1.0K
11:11 29.63 29.65 29.63 29.65 2.1K
11:12 29.65 29.65 29.65 29.65 0.2K
11:13 29.59 29.59 29.59 29.59 0.7K
11:14 29.59 29.59 29.58 29.58 1.7K
11:15 29.58 29.58 29.55 29.55 1.4K
11:17 29.56 29.56 29.56 29.56 0.6K
11:19 29.56 29.67 29.56 29.58 73.8K
11:20 29.52 29.52 29.52 29.52 1.2K
11:21 29.50 29.50 29.50 29.50 0.3K
11:22 29.46 29.46 29.46 29.46 0.1K
11:23 29.48 29.56 29.46 29.56 4.7K
11:25 29.56 29.56 29.56 29.56 0.3K
11:26 29.52 29.52 29.52 29.52 0.4K
11:27 29.52 29.52 29.52 29.52 0.4K
11:28 29.52 29.52 29.52 29.52 0.8K
11:29 29.51 29.53 29.51 29.53 1.9K
11:30 29.53 29.57 29.53 29.57 1.6K
11:31 29.60 29.60 29.58 29.58 1.4K
11:32 29.59 29.60 29.59 29.60 1.8K
11:33 29.56 29.56 29.56 29.56 0.3K
11:34 29.56 29.56 29.56 29.56 1.9K
11:35 29.57 29.57 29.56 29.56 0.8K
11:36 29.54 29.54 29.51 29.51 1.6K
11:37 29.55 29.55 29.55 29.55 0.3K
11:38 29.55 29.55 29.55 29.55 5.2K
11:40 29.50 29.50 29.46 29.46 2.3K
11:41 29.45 29.45 29.45 29.45 0.2K
11:42 29.45 29.48 29.45 29.48 4.2K
11:46 29.54 29.54 29.54 29.54 0.5K
11:48 29.58 29.58 29.52 29.52 6.5K
11:49 29.54 29.55 29.51 29.53 67.2K
11:50 29.53 29.53 29.53 29.53 1.2K
11:51 29.51 29.52 29.49 29.51 3.2K
11:52 29.47 29.49 29.47 29.49 3.2K
11:53 29.47 29.47 29.47 29.47 0.8K
11:54 29.46 29.46 29.46 29.46 0.9K
11:55 29.47 29.47 29.47 29.47 1.5K
11:56 29.46 29.46 29.46 29.46 0.6K
11:57 29.47 29.47 29.43 29.43 1.9K
11:58 29.44 29.44 29.44 29.44 0.8K
11:59 29.44 29.45 29.44 29.44 5.5K
12:00 29.45 29.46 29.45 29.46 1.5K
12:01 29.46 29.46 29.46 29.46 0.7K
12:02 29.46 29.46 29.46 29.46 0.4K
12:03 29.46 29.46 29.44 29.46 3.5K
12:04 29.48 29.52 29.48 29.52 1.5K
12:05 29.48 29.48 29.48 29.48 1.2K
12:06 29.47 29.47 29.47 29.47 0.6K
12:08 29.47 29.47 29.47 29.47 0.3K
12:09 29.47 29.47 29.46 29.46 3.6K
12:11 29.51 29.51 29.51 29.51 1.6K
12:14 29.50 29.50 29.50 29.50 1.5K
12:16 29.50 29.50 29.50 29.50 0.5K
12:17 29.56 29.56 29.56 29.56 3.3K
12:18 29.56 29.56 29.56 29.56 0.6K
12:19 29.56 29.56 29.53 29.53 0.4K
12:20 29.58 29.58 29.55 29.55 3.9K
12:22 29.50 29.50 29.39 29.39 3.4K
12:24 29.36 29.36 29.36 29.36 1.4K
12:26 29.37 29.37 29.37 29.37 2.5K
12:27 29.34 29.34 29.31 29.31 2.2K
12:29 29.30 29.30 29.30 29.30 0.5K
12:30 29.30 29.33 29.30 29.33 2.8K
12:32 29.34 29.34 29.34 29.34 0.2K
12:33 29.34 29.34 29.33 29.33 1.1K
12:34 29.33 29.34 29.33 29.34 0.7K
12:35 29.35 29.35 29.35 29.35 0.9K
12:36 29.33 29.33 29.33 29.33 0.8K
12:37 29.33 29.33 29.23 29.23 6.0K
12:38 29.26 29.26 29.26 29.26 0.5K
12:39 29.26 29.26 29.26 29.26 0.8K
12:41 29.29 29.29 29.29 29.29 1.3K
12:42 29.36 29.40 29.36 29.40 1.7K
12:43 29.42 29.42 29.42 29.42 0.3K
12:44 29.39 29.39 29.39 29.39 1.7K
12:48 29.40 29.40 29.40 29.40 1.1K
12:49 29.39 29.39 29.39 29.39 5.0K
12:50 29.37 29.37 29.37 29.37 1.8K
12:51 29.36 29.42 29.36 29.41 3.7K
12:52 29.41 29.41 29.41 29.41 2.6K
12:53 29.41 29.41 29.41 29.41 1.2K
12:55 29.41 29.41 29.41 29.41 0.8K
12:56 29.41 29.41 29.38 29.38 1.0K
12:57 29.39 29.41 29.39 29.41 45.3K
12:58 29.41 29.55 29.41 29.55 40.3K
12:59 29.55 29.55 29.55 29.55 1.9K
13:00 29.52 29.52 29.52 29.52 3.4K
13:01 29.51 29.51 29.50 29.51 2.0K
13:02 29.51 29.51 29.51 29.51 1.0K
13:03 29.51 29.54 29.51 29.54 1.5K
13:04 29.51 29.51 29.51 29.51 0.6K
13:05 29.51 29.51 29.51 29.51 3.6K
13:06 29.45 29.45 29.44 29.44 2.5K
13:07 29.44 29.46 29.44 29.46 1.6K
13:08 29.46 29.47 29.46 29.47 1.9K
13:09 29.47 29.47 29.47 29.47 0.6K
13:10 29.47 29.47 29.47 29.47 1.3K
13:11 29.47 29.48 29.44 29.48 8.3K
13:12 29.49 29.49 29.49 29.49 1.1K
13:14 29.49 29.49 29.46 29.46 2.5K
13:18 29.47 29.47 29.47 29.47 1.9K
13:20 29.47 29.52 29.47 29.52 8.7K
13:21 29.53 29.54 29.52 29.53 6.1K
13:22 29.53 29.54 29.51 29.54 8.3K
13:23 29.55 29.55 29.55 29.55 1.4K
13:24 29.58 29.58 29.58 29.58 0.3K
13:25 29.59 29.59 29.55 29.55 2.3K
13:26 29.57 29.57 29.56 29.56 1.6K
13:27 29.56 29.63 29.56 29.63 2.9K
13:28 29.60 29.69 29.60 29.69 1.6K
13:29 29.68 29.71 29.68 29.68 1.2K
13:30 29.68 29.68 29.68 29.68 0.6K
13:32 29.64 29.64 29.64 29.64 1.5K
13:33 29.62 29.63 29.56 29.56 6.3K
13:34 29.56 29.56 29.56 29.56 0.4K
13:35 29.59 29.59 29.56 29.56 4.2K
13:37 29.44 29.44 29.44 29.44 1.3K
13:39 29.42 29.44 29.42 29.44 2.2K
13:40 29.42 29.45 29.42 29.45 3.3K
13:41 29.43 29.45 29.43 29.44 9.9K
13:43 29.51 29.51 29.51 29.51 1.9K
13:44 29.58 29.58 29.58 29.58 0.2K
13:45 29.54 29.57 29.49 29.49 4.3K
13:46 29.54 29.54 29.54 29.54 1.6K
13:47 29.54 29.54 29.49 29.49 0.9K
13:48 29.53 29.53 29.53 29.53 1.5K
13:49 29.56 29.56 29.56 29.56 0.5K
13:50 29.55 29.55 29.53 29.53 1.6K
13:51 29.48 29.51 29.48 29.51 3.3K
13:52 29.53 29.56 29.53 29.56 1.8K
13:53 29.53 29.53 29.53 29.53 0.4K
13:54 29.53 29.56 29.53 29.56 2.0K
13:55 29.57 29.57 29.57 29.57 1.0K
13:57 29.53 29.56 29.53 29.56 2.1K
13:59 29.55 29.55 29.52 29.52 0.5K
14:00 29.51 29.51 29.50 29.50 3.5K
14:02 29.49 29.49 29.49 29.49 2.2K
14:03 29.49 29.51 29.49 29.49 0.5K
14:04 29.51 29.56 29.51 29.56 4.7K
14:05 29.58 29.58 29.57 29.57 3.7K
14:06 29.60 29.69 29.60 29.69 2.5K
14:07 29.68 29.68 29.68 29.68 0.7K
14:08 29.68 29.68 29.65 29.65 0.8K
14:09 29.64 29.64 29.64 29.64 0.7K
14:10 29.66 29.66 29.66 29.66 0.4K
14:11 29.60 29.61 29.60 29.61 4.8K
14:13 29.62 29.62 29.62 29.62 0.7K
14:14 29.62 29.62 29.62 29.62 0.7K
14:15 29.62 29.65 29.60 29.60 51.9K
14:16 29.64 29.66 29.63 29.63 4.8K
14:17 29.62 29.62 29.62 29.62 2.4K
14:19 29.58 29.58 29.58 29.58 3.4K
14:20 29.56 29.57 29.56 29.57 4.1K
14:21 29.58 29.58 29.58 29.58 0.5K
14:22 29.58 29.58 29.58 29.58 0.5K
14:23 29.59 29.60 29.59 29.59 3.2K
14:24 29.61 29.61 29.61 29.61 0.1K
14:25 29.61 29.61 29.61 29.61 1.7K
14:26 29.59 29.60 29.55 29.60 11.9K
14:27 29.60 29.60 29.60 29.60 0.3K
14:28 29.57 29.57 29.55 29.55 1.4K
14:29 29.56 29.56 29.56 29.56 1.2K
14:30 29.57 29.57 29.56 29.56 1.8K
14:31 29.58 29.58 29.58 29.58 0.6K
14:32 29.64 29.64 29.64 29.64 1.3K
14:33 29.65 29.65 29.65 29.65 0.5K
14:34 29.66 29.66 29.60 29.60 4.3K
14:35 29.58 29.61 29.58 29.60 3.0K
14:36 29.59 29.60 29.59 29.60 1.1K
14:37 29.60 29.60 29.60 29.60 0.5K
14:38 29.60 29.60 29.60 29.60 1.3K
14:39 29.58 29.58 29.56 29.56 2.5K
14:40 29.54 29.57 29.54 29.56 29.1K
14:41 29.57 29.57 29.54 29.56 29.6K
14:43 29.54 29.54 29.54 29.54 0.6K
14:44 29.54 29.62 29.54 29.62 6.5K
14:45 29.60 29.64 29.60 29.64 2.8K
14:46 29.61 29.61 29.61 29.61 0.3K
14:47 29.63 29.63 29.63 29.63 0.9K
14:48 29.63 29.63 29.63 29.63 0.4K
14:49 29.61 29.63 29.61 29.61 1.3K
14:50 29.63 29.64 29.63 29.64 1.0K
14:51 29.63 29.63 29.63 29.63 1.2K
14:52 29.63 29.63 29.61 29.61 3.1K
14:53 29.61 29.61 29.61 29.61 4.6K
14:55 29.59 29.59 29.56 29.56 3.6K
14:56 29.58 29.58 29.58 29.58 2.5K
14:57 29.59 29.59 29.59 29.59 4.4K
14:58 29.57 29.59 29.57 29.59 3.9K
15:00 29.59 29.59 29.59 29.59 0.7K
15:01 29.59 29.59 29.57 29.57 2.4K
15:02 29.55 29.55 29.54 29.54 2.2K
15:04 29.56 29.56 29.54 29.56 2.4K
15:05 29.56 29.67 29.56 29.67 28.5K
15:06 29.68 29.68 29.64 29.64 12.0K
15:07 29.65 29.65 29.60 29.65 3.0K
15:08 29.64 29.64 29.62 29.62 1.6K
15:09 29.63 29.65 29.63 29.65 2.3K
15:10 29.63 29.65 29.63 29.63 1.1K
15:11 29.63 29.63 29.63 29.63 2.5K
15:12 29.62 29.62 29.58 29.58 3.3K
15:13 29.54 29.57 29.54 29.57 4.0K
15:14 29.57 29.57 29.57 29.57 0.8K
15:15 29.57 29.57 29.56 29.57 3.0K
15:16 29.57 29.57 29.57 29.57 1.3K
15:17 29.57 29.57 29.57 29.57 1.1K
15:19 29.57 29.57 29.57 29.57 1.6K
15:20 29.55 29.68 29.55 29.68 13.4K
15:21 29.68 29.68 29.68 29.68 1.1K
15:22 29.68 29.68 29.68 29.68 1.7K
15:24 29.67 29.68 29.67 29.67 4.5K
15:25 29.68 29.68 29.64 29.64 6.5K
15:26 29.64 29.64 29.64 29.64 1.0K
15:27 29.64 29.64 29.64 29.64 2.8K
15:28 29.70 29.70 29.70 29.70 4.4K
15:29 29.69 29.71 29.69 29.71 1.1K
15:30 29.70 29.70 29.67 29.67 2.8K
15:31 29.73 29.76 29.73 29.76 8.4K
15:33 29.76 29.76 29.76 29.76 1.9K
15:34 29.76 29.77 29.76 29.77 3.4K
15:35 29.77 29.78 29.77 29.78 2.5K
15:36 29.81 29.81 29.76 29.77 7.9K
15:37 29.75 29.75 29.75 29.75 3.8K
15:38 29.75 29.77 29.75 29.77 2.7K
15:39 29.80 29.84 29.78 29.79 7.3K
15:40 29.80 29.80 29.78 29.79 2.4K
15:41 29.78 29.80 29.78 29.78 9.1K
15:42 29.76 29.77 29.76 29.77 5.1K
15:43 29.77 29.77 29.75 29.75 2.6K
15:44 29.75 29.75 29.75 29.75 0.9K
15:45 29.76 29.76 29.74 29.74 3.5K
15:46 29.74 29.74 29.73 29.73 3.4K
15:47 29.72 29.72 29.71 29.71 4.3K
15:48 29.71 29.72 29.71 29.72 4.3K
15:49 29.71 29.71 29.69 29.69 7.3K
15:50 29.67 29.67 29.61 29.61 6.4K
15:51 29.62 29.63 29.62 29.62 4.7K
15:52 29.62 29.62 29.53 29.53 8.6K
15:53 29.52 29.59 29.51 29.59 14.2K
15:54 29.57 29.57 29.53 29.53 6.5K
15:55 29.52 29.57 29.52 29.53 11.5K
15:56 29.53 29.61 29.53 29.61 17.0K
15:57 29.63 29.67 29.61 29.67 17.5K
15:58 29.66 29.71 29.66 29.70 32.8K
15:59 29.71 29.75 29.62 29.63 157.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음