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 27.04 27.04 26.98 26.98 17.2K
09:31 26.93 26.93 26.93 26.93 0.9K
09:32 26.75 26.85 26.75 26.85 3.4K
09:34 26.92 26.92 26.77 26.77 1.6K
09:35 26.76 26.94 26.76 26.94 1.5K
09:36 27.02 27.02 26.96 26.96 0.6K
09:37 26.89 26.89 26.87 26.87 8.6K
09:38 26.81 26.88 26.81 26.88 2.2K
09:40 26.84 26.84 26.84 26.84 0.8K
09:41 26.87 26.92 26.87 26.92 2.9K
09:42 26.87 26.87 26.87 26.87 0.3K
09:43 26.81 26.81 26.81 26.81 2.0K
09:44 26.80 26.80 26.75 26.75 2.5K
09:48 26.58 26.58 26.58 26.58 2.4K
09:49 26.56 26.56 26.56 26.56 2.0K
09:50 26.56 26.56 26.39 26.39 11.2K
09:51 26.41 26.41 26.40 26.40 5.6K
09:52 26.40 26.48 26.40 26.48 2.7K
09:53 26.43 26.43 26.39 26.40 3.3K
09:54 26.40 26.50 26.40 26.46 11.4K
09:57 26.48 26.48 26.48 26.48 6.0K
09:58 26.35 26.37 26.35 26.37 10.1K
09:59 26.37 26.44 26.37 26.44 1.8K
10:00 26.41 26.42 26.41 26.42 1.0K
10:01 26.42 26.42 26.32 26.32 4.0K
10:02 26.31 26.31 26.23 26.23 6.6K
10:03 26.33 26.33 26.23 26.23 2.0K
10:04 26.22 26.26 26.22 26.26 3.0K
10:05 26.25 26.26 26.25 26.26 0.7K
10:06 26.26 26.28 26.26 26.27 5.7K
10:07 26.27 26.32 26.27 26.27 12.6K
10:08 26.11 26.14 26.11 26.14 2.4K
10:09 26.13 26.13 26.11 26.11 6.7K
10:10 26.11 26.13 26.10 26.13 6.3K
10:11 26.17 26.22 26.17 26.22 4.1K
10:12 26.22 26.33 26.22 26.22 5.4K
10:13 26.23 26.25 26.23 26.25 4.6K
10:14 26.24 26.24 26.24 26.24 1.4K
10:15 26.26 26.27 26.26 26.27 14.6K
10:16 26.27 26.27 26.21 26.23 8.6K
10:17 26.23 26.23 26.23 26.23 2.3K
10:18 26.20 26.20 26.13 26.14 2.0K
10:19 26.19 26.19 26.17 26.17 2.2K
10:21 26.23 26.35 26.23 26.35 19.3K
10:22 26.35 26.37 26.35 26.37 1.0K
10:23 26.34 26.39 26.34 26.39 16.7K
10:24 26.30 26.30 26.30 26.30 5.7K
10:25 26.31 26.31 26.30 26.31 9.2K
10:26 26.32 26.32 26.29 26.30 4.0K
10:27 26.28 26.28 26.28 26.28 3.7K
10:29 26.23 26.31 26.23 26.31 8.9K
10:30 26.33 26.33 26.33 26.33 0.6K
10:31 26.35 26.36 26.35 26.36 4.0K
10:32 26.37 26.46 26.37 26.43 19.4K
10:33 26.43 26.43 26.41 26.41 1.7K
10:34 26.41 26.41 26.39 26.39 1.4K
10:35 26.38 26.38 26.37 26.37 2.6K
10:36 26.35 26.35 26.35 26.35 0.1K
10:37 26.36 26.42 26.36 26.41 11.8K
10:38 26.40 26.48 26.40 26.48 4.1K
10:39 26.53 26.53 26.53 26.53 1.9K
10:40 26.53 26.57 26.52 26.57 10.6K
10:41 26.57 26.57 26.57 26.57 0.3K
10:42 26.57 26.58 26.57 26.58 1.9K
10:43 26.57 26.59 26.57 26.59 4.8K
10:44 26.62 26.64 26.62 26.62 5.5K
10:46 26.63 26.64 26.63 26.64 6.6K
10:47 26.69 26.69 26.64 26.65 11.6K
10:49 26.65 26.65 26.65 26.65 0.6K
10:50 26.65 26.65 26.62 26.62 1.9K
10:51 26.62 26.62 26.60 26.60 0.7K
10:52 26.61 26.61 26.60 26.60 8.4K
10:53 26.62 26.63 26.62 26.63 5.9K
10:54 26.63 26.64 26.62 26.63 10.5K
10:55 26.59 26.60 26.58 26.60 18.7K
10:56 26.62 26.62 26.60 26.60 13.3K
10:57 26.60 26.60 26.58 26.59 12.5K
10:58 26.45 26.47 26.45 26.47 4.2K
10:59 26.51 26.51 26.46 26.46 5.1K
11:00 26.47 26.47 26.47 26.47 1.0K
11:01 26.49 26.55 26.47 26.54 21.5K
11:02 26.50 26.50 26.44 26.47 8.5K
11:03 26.45 26.46 26.45 26.46 1.3K
11:04 26.42 26.42 26.38 26.39 17.2K
11:05 26.38 26.43 26.36 26.36 5.7K
11:06 26.35 26.35 26.35 26.35 2.1K
11:08 26.39 26.39 26.38 26.38 3.3K
11:09 26.43 26.48 26.43 26.45 6.2K
11:10 26.45 26.47 26.38 26.38 14.8K
11:11 26.36 26.37 26.36 26.37 16.7K
11:12 26.38 26.48 26.38 26.46 9.1K
11:13 26.46 26.46 26.42 26.42 2.9K
11:14 26.41 26.41 26.40 26.40 3.6K
11:15 26.42 26.44 26.41 26.44 4.0K
11:16 26.46 26.46 26.46 26.46 4.0K
11:17 26.46 26.46 26.46 26.46 1.2K
11:18 26.45 26.45 26.43 26.43 1.4K
11:19 26.43 26.43 26.43 26.43 1.5K
11:21 26.44 26.45 26.44 26.45 0.5K
11:22 26.46 26.46 26.42 26.42 4.7K
11:23 26.42 26.47 26.41 26.47 4.5K
11:24 26.45 26.45 26.44 26.44 1.7K
11:25 26.44 26.44 26.44 26.44 0.6K
11:26 26.45 26.45 26.44 26.45 1.3K
11:27 26.45 26.45 26.45 26.45 1.5K
11:28 26.46 26.51 26.45 26.50 12.1K
11:29 26.56 26.64 26.56 26.64 1.0K
11:30 26.67 26.67 26.67 26.67 1.2K
11:31 26.62 26.69 26.62 26.69 7.0K
11:33 26.71 26.79 26.71 26.79 3.7K
11:34 26.79 26.79 26.78 26.78 1.1K
11:35 26.86 26.89 26.85 26.89 3.3K
11:36 26.92 26.92 26.88 26.89 6.8K
11:37 26.87 26.89 26.87 26.89 1.2K
11:39 26.92 26.96 26.92 26.96 1.6K
11:40 26.98 26.99 26.98 26.99 1.4K
11:41 26.97 26.98 26.97 26.98 1.6K
11:42 26.96 26.97 26.96 26.97 2.6K
11:44 27.02 27.02 27.02 27.02 0.7K
11:45 26.98 26.98 26.98 26.98 1.7K
11:46 26.98 26.98 26.96 26.96 3.6K
11:48 26.97 26.97 26.97 26.97 0.3K
11:49 26.97 26.97 26.95 26.95 1.8K
11:50 26.96 26.96 26.96 26.96 0.3K
11:51 26.96 26.98 26.96 26.96 4.2K
11:52 26.98 27.00 26.98 27.00 1.1K
11:53 27.01 27.01 27.01 27.01 0.8K
11:54 27.02 27.02 27.02 27.02 0.5K
11:55 27.01 27.01 27.00 27.00 1.3K
11:56 27.00 27.00 26.95 26.95 4.8K
11:57 26.96 26.96 26.96 26.96 0.2K
11:58 26.97 26.97 26.82 26.82 4.9K
12:00 26.82 26.88 26.82 26.88 1.8K
12:01 26.92 26.94 26.92 26.94 2.3K
12:02 27.02 27.02 26.99 26.99 3.1K
12:05 27.03 27.03 27.03 27.03 1.3K
12:09 27.05 27.05 27.04 27.04 1.2K
12:10 27.03 27.05 27.03 27.05 5.2K
12:11 27.03 27.03 27.03 27.03 1.4K
12:12 27.01 27.01 27.01 27.01 1.6K
12:14 27.01 27.01 27.01 27.01 2.4K
12:17 27.03 27.04 27.03 27.04 1.6K
12:18 27.03 27.03 27.03 27.03 1.0K
12:19 27.02 27.03 27.02 27.03 4.2K
12:20 27.03 27.03 27.03 27.03 0.8K
12:21 27.04 27.06 27.04 27.05 4.7K
12:22 27.05 27.05 27.05 27.05 2.0K
12:23 27.09 27.10 27.09 27.10 2.6K
12:24 27.12 27.13 27.12 27.13 1.2K
12:25 27.08 27.08 27.06 27.06 4.1K
12:26 27.04 27.19 27.03 27.17 42.2K
12:27 27.16 27.22 27.16 27.22 11.3K
12:29 27.23 27.23 27.20 27.20 1.6K
12:30 27.16 27.19 27.16 27.19 1.7K
12:31 27.21 27.21 27.21 27.21 1.1K
12:33 27.20 27.22 27.20 27.22 1.2K
12:34 27.20 27.20 27.20 27.20 0.3K
12:35 27.14 27.14 27.14 27.14 4.9K
12:36 27.07 27.07 27.07 27.07 0.4K
12:37 27.07 27.07 27.07 27.07 0.7K
12:38 27.07 27.08 27.07 27.07 2.4K
12:39 27.03 27.03 27.03 27.03 1.8K
12:41 27.00 27.00 26.99 26.99 1.3K
12:42 27.01 27.01 27.01 27.01 2.9K
12:43 27.05 27.05 27.05 27.05 1.3K
12:44 26.99 26.99 26.91 26.91 4.3K
12:45 26.91 26.91 26.91 26.91 0.7K
12:46 26.92 26.92 26.91 26.91 0.8K
12:47 26.91 26.92 26.90 26.90 3.5K
12:49 26.90 26.90 26.90 26.90 4.0K
12:51 26.88 26.88 26.87 26.87 3.4K
12:52 26.88 26.88 26.88 26.88 3.4K
12:56 26.97 26.97 26.94 26.94 19.2K
12:57 26.93 26.93 26.93 26.93 2.5K
12:58 26.89 26.89 26.89 26.89 0.9K
12:59 26.89 26.90 26.89 26.90 8.9K
13:00 26.99 26.99 26.99 26.99 0.4K
13:01 26.98 26.98 26.98 26.98 3.1K
13:04 27.03 27.03 27.00 27.00 27.6K
13:05 27.00 27.00 26.88 26.88 17.0K
13:07 26.90 26.90 26.90 26.90 2.0K
13:08 26.89 26.90 26.89 26.89 3.0K
13:09 26.90 26.90 26.90 26.90 1.8K
13:10 26.90 26.90 26.90 26.90 0.2K
13:11 26.88 26.88 26.88 26.88 1.6K
13:12 26.86 26.86 26.86 26.86 2.9K
13:13 26.87 26.87 26.87 26.87 2.0K
13:17 26.87 26.87 26.87 26.87 0.4K
13:18 26.87 26.87 26.85 26.85 3.6K
13:19 26.85 26.85 26.85 26.85 0.7K
13:20 26.84 26.84 26.84 26.84 1.7K
13:21 26.80 26.82 26.80 26.82 6.3K
13:22 26.80 26.93 26.79 26.93 60.5K
13:24 26.89 26.89 26.89 26.89 1.2K
13:25 26.90 26.90 26.90 26.90 10.6K
13:26 26.90 26.94 26.90 26.94 43.5K
13:27 26.92 26.93 26.90 26.90 4.0K
13:28 26.90 26.90 26.90 26.90 0.9K
13:29 26.90 26.90 26.90 26.90 0.2K
13:30 26.90 26.90 26.88 26.88 2.0K
13:31 26.88 26.90 26.88 26.90 1.7K
13:32 26.89 26.92 26.89 26.92 2.2K
13:33 26.91 26.91 26.91 26.91 6.1K
13:34 26.89 26.92 26.89 26.92 1.6K
13:35 26.93 26.93 26.92 26.92 3.9K
13:36 26.92 26.92 26.92 26.92 1.8K
13:37 26.93 26.95 26.93 26.93 6.0K
13:38 26.92 26.92 26.92 26.92 0.3K
13:39 26.91 26.91 26.87 26.87 3.9K
13:40 26.88 26.88 26.88 26.88 1.1K
13:42 26.90 26.90 26.88 26.88 2.5K
13:43 26.86 26.86 26.86 26.86 0.7K
13:44 26.85 26.85 26.84 26.84 2.7K
13:46 26.85 26.86 26.85 26.86 2.5K
13:47 26.86 26.87 26.86 26.87 1.7K
13:48 26.84 26.85 26.84 26.85 3.1K
13:50 26.87 26.87 26.84 26.85 2.6K
13:51 26.81 26.81 26.81 26.81 3.6K
13:53 26.82 26.84 26.82 26.84 1.5K
13:54 26.84 26.84 26.84 26.84 0.8K
13:55 26.83 26.83 26.83 26.83 0.8K
13:56 26.82 26.82 26.82 26.82 3.4K
13:57 26.82 26.82 26.82 26.82 0.8K
13:58 26.83 26.85 26.83 26.85 1.5K
14:00 26.85 26.93 26.82 26.93 25.5K
14:01 26.93 26.94 26.86 26.86 23.3K
14:02 26.81 26.81 26.81 26.81 2.6K
14:04 26.80 26.80 26.79 26.79 1.8K
14:06 26.78 26.78 26.76 26.76 2.4K
14:07 26.74 26.74 26.74 26.74 1.9K
14:09 26.74 26.75 26.74 26.75 2.5K
14:10 26.76 26.79 26.76 26.79 3.6K
14:11 26.79 26.79 26.79 26.79 0.5K
14:12 26.77 26.77 26.77 26.77 2.4K
14:13 26.76 26.76 26.75 26.75 1.1K
14:14 26.75 26.75 26.72 26.72 4.4K
14:16 26.71 26.71 26.71 26.71 2.1K
14:17 26.70 26.70 26.70 26.70 2.3K
14:18 26.68 26.68 26.67 26.67 2.0K
14:19 26.67 26.67 26.65 26.65 6.2K
14:20 26.65 26.65 26.65 26.65 0.3K
14:21 26.64 26.64 26.64 26.64 2.1K
14:22 26.62 26.62 26.62 26.62 2.6K
14:24 26.62 26.62 26.62 26.62 1.8K
14:25 26.62 26.62 26.62 26.62 0.7K
14:26 26.55 26.55 26.51 26.51 8.0K
14:27 26.54 26.54 26.54 26.54 3.3K
14:28 26.54 26.54 26.52 26.52 2.4K
14:29 26.51 26.51 26.51 26.51 2.0K
14:30 26.50 26.51 26.50 26.51 17.5K
14:31 26.53 26.53 26.52 26.52 3.0K
14:33 26.52 26.54 26.52 26.54 13.2K
14:34 26.53 26.53 26.52 26.53 5.6K
14:35 26.54 26.54 26.54 26.54 0.6K
14:36 26.53 26.59 26.53 26.57 15.3K
14:37 26.61 26.61 26.61 26.61 1.4K
14:38 26.58 26.58 26.56 26.58 2.2K
14:39 26.56 26.58 26.56 26.58 1.4K
14:40 26.56 26.56 26.56 26.56 2.8K
14:41 26.56 26.56 26.53 26.53 7.8K
14:42 26.51 26.51 26.50 26.50 5.1K
14:43 26.50 26.52 26.50 26.52 4.3K
14:44 26.53 26.54 26.53 26.54 2.1K
14:45 26.55 26.55 26.54 26.54 4.3K
14:46 26.54 26.54 26.54 26.54 0.1K
14:47 26.53 26.54 26.51 26.54 8.2K
14:48 26.54 26.58 26.54 26.58 9.6K
14:49 26.57 26.57 26.57 26.57 3.4K
14:50 26.56 26.56 26.55 26.55 5.1K
14:51 26.52 26.52 26.52 26.52 2.6K
14:53 26.51 26.51 26.51 26.51 1.6K
14:54 26.52 26.52 26.52 26.52 2.2K
14:55 26.51 26.53 26.47 26.51 69.7K
14:56 26.49 26.49 26.49 26.49 1.5K
14:57 26.48 26.50 26.48 26.50 3.4K
14:58 26.51 26.51 26.50 26.50 4.3K
14:59 26.50 26.51 26.50 26.50 15.0K
15:00 26.51 26.51 26.51 26.51 12.5K
15:01 26.50 26.50 26.45 26.47 42.0K
15:02 26.47 26.47 26.46 26.46 5.5K
15:04 26.47 26.47 26.45 26.45 4.7K
15:05 26.44 26.44 26.42 26.42 3.5K
15:06 26.40 26.40 26.36 26.36 9.9K
15:07 26.38 26.39 26.38 26.39 3.7K
15:08 26.43 26.44 26.43 26.44 4.2K
15:09 26.44 26.44 26.43 26.43 3.9K
15:10 26.42 26.42 26.40 26.40 6.4K
15:11 26.37 26.37 26.36 26.36 5.3K
15:12 26.35 26.35 26.35 26.35 3.4K
15:13 26.35 26.36 26.35 26.36 4.9K
15:14 26.34 26.34 26.34 26.34 2.7K
15:15 26.34 26.34 26.34 26.34 2.4K
15:16 26.36 26.37 26.36 26.36 1.6K
15:17 26.37 26.42 26.37 26.42 6.0K
15:18 26.41 26.47 26.41 26.47 9.5K
15:19 26.49 26.49 26.47 26.47 4.8K
15:20 26.49 26.51 26.49 26.51 4.1K
15:21 26.52 26.52 26.51 26.51 2.9K
15:22 26.52 26.55 26.52 26.55 4.0K
15:23 26.55 26.56 26.53 26.55 3.0K
15:24 26.56 26.57 26.56 26.56 3.6K
15:25 26.56 26.59 26.56 26.59 6.0K
15:26 26.60 26.60 26.59 26.59 1.0K
15:27 26.60 26.61 26.59 26.61 4.1K
15:28 26.65 26.68 26.65 26.68 4.8K
15:29 26.68 26.73 26.68 26.73 3.1K
15:30 26.71 26.74 26.71 26.74 7.5K
15:31 26.74 26.75 26.71 26.72 7.5K
15:32 26.73 26.76 26.72 26.72 4.2K
15:33 26.70 26.71 26.69 26.69 1.9K
15:34 26.69 26.69 26.64 26.66 6.4K
15:35 26.67 26.67 26.66 26.66 5.6K
15:36 26.64 26.64 26.60 26.60 4.6K
15:37 26.61 26.62 26.60 26.60 4.5K
15:38 26.61 26.61 26.50 26.50 8.0K
15:39 26.46 26.47 26.44 26.44 7.3K
15:40 26.46 26.46 26.42 26.42 8.2K
15:41 26.42 26.42 26.41 26.42 4.8K
15:42 26.43 26.44 26.42 26.43 4.6K
15:43 26.42 26.42 26.39 26.40 9.0K
15:44 26.40 26.40 26.38 26.38 6.5K
15:45 26.37 26.39 26.29 26.30 10.3K
15:46 26.30 26.34 26.28 26.34 12.9K
15:47 26.31 26.34 26.28 26.29 15.3K
15:48 26.30 26.30 26.27 26.27 6.9K
15:49 26.26 26.26 26.20 26.22 8.8K
15:50 26.21 26.23 26.16 26.23 23.5K
15:51 26.22 26.30 26.21 26.30 18.1K
15:52 26.31 26.32 26.28 26.32 15.3K
15:53 26.33 26.34 26.27 26.27 22.0K
15:54 26.27 26.31 26.27 26.31 19.2K
15:55 26.29 26.46 26.29 26.46 35.3K
15:56 26.50 26.54 26.50 26.54 26.0K
15:57 26.54 26.60 26.54 26.57 37.5K
15:58 26.58 26.58 26.54 26.55 37.3K
15:59 26.55 26.59 26.47 26.49 223.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음