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 29.95 29.98 29.95 29.98 10.5K
09:31 29.98 29.98 29.98 29.98 0.6K
09:32 29.88 29.98 29.88 29.98 0.4K
09:33 29.89 29.89 29.89 29.89 1.5K
09:35 29.91 30.03 29.91 29.94 1.7K
09:36 29.94 29.94 29.94 29.94 0.5K
09:38 29.83 29.95 29.83 29.95 4.2K
09:39 30.00 30.01 29.90 29.90 3.8K
09:40 29.85 30.04 29.85 30.04 6.6K
09:41 30.04 30.04 30.04 30.04 1.4K
09:44 30.04 30.04 30.04 30.04 0.4K
09:45 29.93 29.93 29.84 29.86 5.8K
09:46 29.85 29.85 29.85 29.85 1.3K
09:47 29.95 29.95 29.95 29.95 2.6K
09:49 29.99 30.00 29.99 30.00 2.2K
09:50 30.00 30.00 29.94 29.94 1.5K
09:51 29.89 29.89 29.87 29.87 1.4K
09:54 29.89 29.89 29.82 29.82 1.6K
09:55 29.82 29.82 29.81 29.81 0.7K
09:56 29.76 29.76 29.76 29.76 1.1K
09:57 29.71 29.71 29.71 29.71 0.8K
09:58 29.71 29.78 29.71 29.78 3.2K
09:59 29.82 29.82 29.79 29.79 6.8K
10:00 29.79 29.79 29.79 29.79 0.7K
10:01 29.79 29.90 29.74 29.85 7.6K
10:02 29.85 29.86 29.85 29.86 3.2K
10:03 29.90 29.90 29.89 29.89 2.7K
10:04 29.86 29.86 29.79 29.79 5.0K
10:05 29.79 29.85 29.79 29.83 3.5K
10:06 29.83 29.83 29.83 29.83 0.4K
10:07 29.83 29.83 29.83 29.83 0.6K
10:08 29.91 29.93 29.88 29.93 4.5K
10:09 29.95 29.95 29.95 29.95 0.4K
10:10 29.95 29.95 29.88 29.88 1.8K
10:11 29.93 29.93 29.85 29.85 2.0K
10:12 29.80 29.80 29.80 29.80 0.7K
10:13 29.78 29.78 29.73 29.73 0.8K
10:14 29.79 29.79 29.79 29.79 0.9K
10:15 29.76 29.76 29.71 29.72 2.6K
10:16 29.63 29.63 29.62 29.62 1.7K
10:17 29.57 29.61 29.57 29.61 1.6K
10:18 29.61 29.68 29.61 29.67 3.7K
10:19 29.67 29.67 29.67 29.67 0.4K
10:20 29.65 29.65 29.59 29.59 1.2K
10:21 29.59 29.59 29.55 29.59 1.8K
10:22 29.57 29.58 29.57 29.58 2.5K
10:23 29.58 29.58 29.57 29.57 2.9K
10:24 29.57 29.57 29.53 29.53 1.3K
10:25 29.57 29.63 29.57 29.59 3.4K
10:26 29.61 29.61 29.55 29.56 1.6K
10:27 29.57 29.57 29.45 29.45 3.8K
10:28 29.45 29.45 29.45 29.45 0.2K
10:29 29.47 29.47 29.46 29.46 0.5K
10:30 29.45 29.47 29.45 29.47 2.3K
10:31 29.52 29.53 29.52 29.53 6.5K
10:32 29.53 29.64 29.53 29.61 4.1K
10:34 29.66 29.66 29.53 29.53 2.8K
10:35 29.53 29.53 29.53 29.53 0.9K
10:36 29.57 29.57 29.53 29.53 0.3K
10:37 29.49 29.49 29.45 29.45 2.7K
10:38 29.48 29.54 29.48 29.50 3.0K
10:39 29.50 29.50 29.50 29.50 0.3K
10:40 29.50 29.50 29.50 29.50 2.8K
10:41 29.38 29.38 29.32 29.32 5.4K
10:42 29.38 29.39 29.38 29.39 1.8K
10:43 29.38 29.38 29.38 29.38 1.8K
10:45 29.40 29.41 29.40 29.41 4.4K
10:46 29.37 29.41 29.37 29.41 2.7K
10:47 29.32 29.34 29.32 29.34 0.9K
10:48 29.30 29.34 29.30 29.34 5.5K
10:49 29.34 29.34 29.34 29.34 1.7K
10:51 29.39 29.64 29.39 29.63 89.0K
10:52 29.62 29.62 29.62 29.62 1.2K
10:54 29.62 29.62 29.62 29.62 1.6K
10:55 29.56 29.56 29.56 29.56 0.9K
10:56 29.56 29.56 29.56 29.56 1.1K
10:57 29.56 29.56 29.56 29.56 1.7K
10:59 29.49 29.49 29.32 29.32 2.1K
11:00 29.34 29.34 29.33 29.33 3.9K
11:01 29.41 29.41 29.37 29.37 5.2K
11:02 29.37 29.38 29.37 29.38 1.3K
11:03 29.38 29.38 29.27 29.27 4.4K
11:04 29.26 29.28 29.26 29.28 8.4K
11:05 29.25 29.25 29.13 29.14 3.6K
11:06 29.15 29.22 29.15 29.22 4.5K
11:07 29.18 29.18 29.14 29.14 1.7K
11:08 29.08 29.08 29.07 29.07 2.6K
11:09 29.07 29.14 29.07 29.14 3.6K
11:10 29.13 29.21 29.13 29.21 3.8K
11:12 29.11 29.11 29.11 29.11 0.9K
11:13 29.13 29.21 29.13 29.21 6.0K
11:15 29.17 29.19 29.14 29.19 1.8K
11:16 29.14 29.14 29.10 29.10 2.0K
11:17 29.14 29.15 29.14 29.15 3.3K
11:18 29.11 29.12 29.09 29.12 0.8K
11:19 29.09 29.09 29.06 29.06 1.5K
11:21 29.05 29.08 29.04 29.08 1.6K
11:22 29.03 29.07 29.03 29.07 9.8K
11:23 29.00 29.03 29.00 29.03 11.3K
11:24 29.08 29.08 29.08 29.08 1.7K
11:25 29.11 29.11 29.11 29.11 1.5K
11:26 28.99 29.03 28.98 28.98 4.8K
11:27 28.99 28.99 28.99 28.99 3.6K
11:28 28.94 28.98 28.94 28.97 7.6K
11:29 28.97 28.98 28.95 28.98 4.2K
11:30 28.99 28.99 28.99 28.99 8.1K
11:31 28.96 28.96 28.92 28.92 1.5K
11:32 28.90 28.90 28.89 28.89 6.9K
11:33 28.92 28.92 28.90 28.90 3.1K
11:34 28.90 28.92 28.90 28.92 1.1K
11:35 28.95 28.99 28.95 28.99 6.2K
11:36 28.96 28.96 28.94 28.94 3.8K
11:37 28.98 28.98 28.95 28.96 16.1K
11:38 28.93 28.95 28.91 28.95 15.7K
11:40 28.96 28.96 28.96 28.96 0.4K
11:41 28.93 28.98 28.93 28.98 12.3K
11:42 28.97 28.97 28.97 28.97 2.7K
11:44 28.96 29.00 28.96 29.00 6.3K
11:45 29.01 29.09 29.01 29.09 2.1K
11:46 29.10 29.10 29.10 29.10 0.6K
11:47 29.10 29.10 29.02 29.02 2.6K
11:48 29.00 29.10 29.00 29.10 92.9K
11:49 29.09 29.11 29.09 29.11 3.5K
11:50 29.12 29.20 29.12 29.20 3.2K
11:51 29.19 29.21 29.19 29.21 3.0K
11:52 29.27 29.33 29.25 29.31 2.4K
11:53 29.31 29.31 29.29 29.29 2.6K
11:54 29.30 29.32 29.30 29.32 3.5K
11:55 29.32 29.32 29.30 29.30 1.9K
11:56 29.34 29.34 29.34 29.34 2.6K
11:57 29.34 29.36 29.34 29.36 1.0K
11:58 29.31 29.33 29.31 29.33 1.9K
11:59 29.35 29.35 29.32 29.32 1.6K
12:00 29.33 29.33 29.33 29.33 1.9K
12:01 29.30 29.30 29.30 29.30 1.3K
12:02 29.30 29.30 29.30 29.30 2.2K
12:03 29.27 29.27 29.27 29.27 1.3K
12:04 29.25 29.25 29.23 29.23 4.2K
12:05 29.26 29.26 29.26 29.26 2.1K
12:06 29.25 29.25 29.25 29.25 1.2K
12:07 29.20 29.22 29.20 29.22 4.7K
12:08 29.22 29.22 29.22 29.22 1.0K
12:09 29.23 29.23 29.21 29.21 1.3K
12:10 29.17 29.17 29.12 29.13 3.7K
12:11 29.13 29.14 29.13 29.14 0.7K
12:12 29.15 29.19 29.15 29.18 4.1K
12:13 29.19 29.19 29.19 29.19 1.9K
12:14 29.17 29.17 29.17 29.17 1.6K
12:15 29.11 29.14 29.11 29.14 1.7K
12:16 29.16 29.16 29.16 29.16 0.5K
12:17 29.06 29.08 29.06 29.07 5.2K
12:18 29.15 29.15 29.12 29.12 3.9K
12:19 29.11 29.13 29.11 29.13 2.4K
12:22 29.08 29.08 29.08 29.08 0.5K
12:23 29.11 29.11 29.11 29.11 1.4K
12:25 29.09 29.09 29.06 29.06 1.1K
12:26 29.01 29.01 29.01 29.01 7.7K
12:27 29.00 29.01 29.00 29.01 1.6K
12:28 28.93 28.93 28.93 28.93 2.6K
12:29 28.98 28.98 28.94 28.96 3.5K
12:30 28.96 28.96 28.96 28.96 1.7K
12:31 28.96 28.96 28.96 28.96 2.3K
12:32 28.94 28.94 28.89 28.91 7.4K
12:33 28.86 28.93 28.86 28.91 11.6K
12:34 28.92 28.92 28.87 28.87 1.1K
12:35 28.83 28.83 28.83 28.83 1.0K
12:36 28.82 28.82 28.82 28.82 0.5K
12:37 28.82 28.82 28.81 28.82 1.1K
12:38 28.85 28.85 28.80 28.80 7.1K
12:39 28.72 28.72 28.70 28.71 7.0K
12:40 28.70 28.70 28.62 28.62 4.8K
12:41 28.66 28.68 28.66 28.68 7.9K
12:43 28.72 28.72 28.71 28.71 1.6K
12:44 28.71 28.71 28.71 28.71 3.1K
12:47 28.63 28.65 28.61 28.61 9.7K
12:48 28.60 28.60 28.55 28.55 4.1K
12:49 28.51 28.51 28.51 28.51 2.1K
12:50 28.56 28.56 28.56 28.56 4.5K
12:51 28.58 28.58 28.58 28.58 1.4K
12:52 28.56 28.56 28.56 28.56 1.0K
12:53 28.49 28.49 28.49 28.49 4.3K
12:54 28.49 28.50 28.49 28.50 4.1K
12:55 28.55 28.55 28.51 28.51 4.2K
12:56 28.50 28.50 28.43 28.44 9.2K
12:57 28.45 28.49 28.45 28.49 6.9K
12:58 28.51 28.51 28.50 28.50 0.9K
12:59 28.50 28.51 28.46 28.46 26.3K
13:00 28.45 28.50 28.45 28.50 5.6K
13:01 28.50 28.52 28.48 28.50 13.9K
13:02 28.50 28.50 28.40 28.40 3.3K
13:03 28.48 28.48 28.48 28.48 3.6K
13:04 28.50 28.50 28.45 28.48 8.2K
13:05 28.46 28.46 28.46 28.46 1.5K
13:07 28.44 28.45 28.43 28.45 2.7K
13:08 28.36 28.39 28.36 28.38 6.8K
13:09 28.36 28.36 28.32 28.32 2.9K
13:10 28.30 28.30 28.30 28.30 7.1K
13:11 28.35 28.35 28.35 28.35 1.7K
13:12 28.38 28.38 28.35 28.35 3.8K
13:14 28.35 28.39 28.35 28.39 5.3K
13:15 28.38 28.38 28.38 28.38 1.1K
13:16 28.40 28.42 28.40 28.40 2.5K
13:17 28.41 28.41 28.41 28.41 1.8K
13:18 28.36 28.36 28.36 28.36 3.1K
13:19 28.35 28.35 28.34 28.34 1.2K
13:20 28.35 28.35 28.30 28.30 3.7K
13:21 28.31 28.41 28.31 28.38 14.7K
13:22 28.46 28.46 28.46 28.46 12.2K
13:25 28.40 28.41 28.40 28.41 1.8K
13:26 28.39 28.48 28.39 28.48 6.2K
13:27 28.48 28.48 28.48 28.48 0.3K
13:28 28.45 28.45 28.45 28.45 2.8K
13:29 28.43 28.43 28.43 28.43 0.8K
13:30 28.45 28.45 28.43 28.43 1.7K
13:31 28.44 28.46 28.42 28.42 5.1K
13:34 28.38 28.39 28.34 28.34 23.7K
13:35 28.34 28.36 28.33 28.36 7.5K
13:36 28.34 28.34 28.34 28.34 3.4K
13:37 28.33 28.33 28.31 28.31 0.9K
13:38 28.31 28.31 28.31 28.31 1.3K
13:39 28.33 28.33 28.33 28.33 5.8K
13:40 28.34 28.34 28.32 28.32 4.0K
13:41 28.32 28.32 28.30 28.30 5.4K
13:42 28.31 28.35 28.30 28.35 7.8K
13:43 28.35 28.38 28.35 28.38 1.9K
13:45 28.35 28.35 28.25 28.28 15.4K
13:46 28.30 28.30 28.26 28.26 4.3K
13:47 28.24 28.26 28.24 28.26 3.0K
13:49 28.31 28.31 28.30 28.30 0.4K
13:50 28.29 28.30 28.29 28.30 1.9K
13:51 28.34 28.41 28.34 28.41 2.5K
13:52 28.39 28.39 28.37 28.37 2.6K
13:55 28.30 28.31 28.30 28.31 2.7K
13:56 28.29 28.30 28.28 28.28 3.6K
13:57 28.29 28.29 28.29 28.29 1.3K
13:59 28.26 28.26 28.26 28.26 3.5K
14:00 28.25 28.25 28.25 28.25 1.0K
14:01 28.25 28.26 28.03 28.10 51.4K
14:02 28.06 28.11 28.06 28.11 2.4K
14:03 28.10 28.10 28.02 28.02 3.2K
14:04 28.09 28.09 28.07 28.08 1.8K
14:05 28.08 28.08 28.06 28.06 0.7K
14:06 28.06 28.09 28.06 28.09 7.1K
14:07 28.07 28.07 28.07 28.07 0.8K
14:09 28.06 28.06 28.06 28.06 2.2K
14:10 28.16 28.17 28.12 28.12 8.0K
14:12 28.19 28.20 28.19 28.20 4.5K
14:13 28.18 28.18 28.15 28.15 1.9K
14:15 28.16 28.19 28.15 28.15 4.3K
14:16 28.17 28.17 28.13 28.13 1.5K
14:17 28.15 28.15 28.14 28.14 0.9K
14:18 28.15 28.15 28.15 28.15 1.0K
14:19 28.14 28.16 28.12 28.12 5.1K
14:20 28.14 28.14 28.14 28.14 0.2K
14:21 28.14 28.16 28.14 28.15 2.8K
14:22 28.13 28.13 28.13 28.13 1.5K
14:23 28.14 28.14 28.14 28.14 0.5K
14:24 28.16 28.16 28.16 28.16 0.7K
14:25 28.15 28.24 28.15 28.24 7.6K
14:26 28.25 28.25 28.25 28.25 0.4K
14:27 28.25 28.25 28.25 28.25 0.5K
14:28 28.26 28.26 28.26 28.26 8.8K
14:30 28.25 28.42 28.25 28.37 61.3K
14:31 28.37 28.40 28.36 28.40 7.3K
14:32 28.33 28.33 28.32 28.32 2.1K
14:33 28.32 28.32 28.30 28.31 4.0K
14:34 28.31 28.31 28.29 28.29 1.8K
14:35 28.32 28.32 28.29 28.29 2.6K
14:36 28.25 28.27 28.25 28.27 3.8K
14:38 28.15 28.15 28.15 28.15 0.9K
14:39 28.14 28.14 28.14 28.14 0.5K
14:40 28.13 28.13 28.13 28.13 0.7K
14:41 28.19 28.19 28.14 28.16 30.1K
14:42 28.19 28.19 28.19 28.19 17.1K
14:43 28.17 28.24 28.17 28.24 7.9K
14:44 28.21 28.21 28.01 28.04 26.6K
14:45 28.01 28.05 28.01 28.01 20.5K
14:46 28.02 28.02 28.02 28.02 0.6K
14:47 27.96 27.96 27.87 27.87 5.3K
14:48 27.87 27.90 27.82 27.82 36.5K
14:49 27.84 27.84 27.77 27.81 4.7K
14:50 27.79 27.90 27.77 27.82 12.8K
14:51 27.83 27.87 27.83 27.87 7.5K
14:52 27.88 27.88 27.86 27.86 5.8K
14:53 27.83 27.86 27.83 27.86 3.8K
14:54 27.75 27.75 27.74 27.74 43.7K
14:55 27.76 27.76 27.73 27.73 26.2K
14:56 27.72 27.72 27.72 27.72 0.9K
14:57 27.50 27.50 27.47 27.47 141.1K
14:58 27.50 27.69 27.48 27.59 61.4K
14:59 27.58 27.62 27.55 27.62 2.1K
15:00 27.62 27.62 27.57 27.57 0.9K
15:01 27.58 27.58 27.58 27.58 0.6K
15:02 27.58 27.65 27.58 27.65 5.2K
15:03 27.63 27.63 27.63 27.63 0.9K
15:04 27.59 27.59 27.59 27.59 3.2K
15:05 27.53 27.63 27.53 27.60 17.1K
15:06 27.56 27.56 27.35 27.35 56.0K
15:07 27.48 27.48 27.48 27.48 0.8K
15:08 27.47 27.47 27.37 27.37 4.2K
15:10 27.28 27.28 27.28 27.28 8.0K
15:11 27.29 27.40 27.29 27.36 23.5K
15:12 27.40 27.40 27.40 27.40 2.4K
15:13 27.44 27.44 27.32 27.32 8.3K
15:14 27.32 27.32 27.32 27.32 0.8K
15:15 27.32 27.33 27.32 27.33 2.5K
15:16 27.30 27.31 27.28 27.31 8.4K
15:18 27.26 27.27 27.26 27.27 4.4K
15:19 27.29 27.29 27.29 27.29 1.9K
15:20 27.28 27.31 27.25 27.31 7.4K
15:21 27.31 27.31 27.31 27.31 1.4K
15:22 27.34 27.36 27.33 27.33 8.3K
15:23 27.33 27.33 27.30 27.30 3.0K
15:24 27.28 27.28 26.98 27.00 30.0K
15:25 26.99 27.03 26.99 27.02 61.3K
15:26 27.02 27.22 27.02 27.22 10.2K
15:27 27.16 27.16 27.10 27.12 6.5K
15:28 27.09 27.22 27.09 27.22 15.0K
15:29 27.18 27.31 27.18 27.29 6.5K
15:30 27.29 27.29 27.16 27.18 13.4K
15:31 27.15 27.17 27.15 27.16 6.3K
15:32 27.17 27.17 27.15 27.15 5.6K
15:33 27.12 27.16 27.10 27.16 4.8K
15:34 27.18 27.20 27.18 27.20 5.0K
15:35 27.20 27.29 27.20 27.22 6.0K
15:36 27.22 27.22 27.17 27.17 4.9K
15:37 27.17 27.19 27.07 27.07 6.1K
15:38 27.06 27.06 26.93 26.93 16.3K
15:39 26.95 26.96 26.89 26.89 9.5K
15:40 26.91 26.94 26.86 26.90 31.4K
15:41 26.90 26.92 26.88 26.92 10.4K
15:42 26.88 26.88 26.85 26.87 10.9K
15:43 26.88 26.99 26.88 26.89 20.7K
15:44 26.91 26.91 26.90 26.90 4.1K
15:45 26.92 26.96 26.92 26.96 8.7K
15:46 27.02 27.02 26.98 26.98 8.3K
15:47 27.03 27.04 27.01 27.03 15.2K
15:48 27.02 27.07 26.99 27.03 16.5K
15:49 27.03 27.04 27.00 27.02 17.7K
15:50 27.03 27.13 27.03 27.09 15.5K
15:51 27.10 27.31 27.10 27.31 22.8K
15:52 27.31 27.31 27.05 27.19 40.3K
15:53 27.19 27.30 27.18 27.28 44.2K
15:54 27.28 27.28 27.04 27.04 31.8K
15:55 27.03 27.05 26.96 26.96 53.9K
15:56 26.94 26.95 26.83 26.92 47.5K
15:57 26.92 26.92 26.90 26.91 49.8K
15:58 26.91 27.08 26.91 26.98 109.3K
15:59 26.99 27.01 26.95 26.98 307.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음