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 36.79 37.07 36.79 37.02 106.0K
09:31 36.98 36.98 36.98 36.98 0.7K
09:32 36.94 37.10 36.94 37.10 7.7K
09:33 37.13 37.20 37.02 37.18 12.8K
09:34 37.28 37.28 37.05 37.11 5.7K
09:35 37.02 37.02 36.85 36.94 11.9K
09:36 36.89 36.89 36.68 36.87 5.8K
09:37 36.96 36.97 36.71 36.71 22.2K
09:38 36.70 36.70 36.36 36.36 10.9K
09:39 36.54 36.54 36.52 36.52 3.6K
09:40 36.47 36.52 36.42 36.42 2.6K
09:41 36.40 36.40 36.39 36.40 0.7K
09:42 36.50 36.71 36.50 36.66 13.4K
09:43 36.66 36.66 36.66 36.66 0.4K
09:44 36.64 36.78 36.64 36.78 1.8K
09:45 36.76 36.89 36.57 36.57 11.7K
09:46 36.58 36.89 36.50 36.89 31.8K
09:47 36.90 37.07 36.90 37.07 7.1K
09:48 37.00 37.00 36.77 36.77 7.4K
09:49 36.77 36.77 36.74 36.74 4.8K
09:50 36.54 36.62 36.52 36.52 1.9K
09:51 36.28 36.45 36.22 36.30 4.4K
09:52 36.29 36.34 36.29 36.34 1.2K
09:53 36.33 36.39 36.27 36.39 3.0K
09:54 36.57 36.57 36.48 36.55 19.7K
09:55 36.57 36.66 36.40 36.55 9.0K
09:56 36.40 36.59 36.40 36.59 3.9K
09:57 36.69 36.80 36.50 36.80 5.4K
09:58 36.67 36.75 36.48 36.60 3.6K
09:59 36.62 36.62 36.61 36.61 2.9K
10:00 36.61 36.61 36.61 36.61 1.9K
10:01 36.73 36.74 36.73 36.73 4.4K
10:02 36.78 36.83 36.78 36.83 8.0K
10:03 36.88 36.88 36.88 36.88 0.9K
10:04 36.82 36.99 36.82 36.89 5.6K
10:05 36.87 36.87 36.78 36.78 3.1K
10:06 36.73 36.73 36.73 36.73 2.4K
10:07 36.80 36.80 36.80 36.80 1.5K
10:08 36.83 36.84 36.75 36.75 3.8K
10:09 36.68 36.68 36.64 36.64 2.5K
10:10 36.60 36.60 36.60 36.60 1.1K
10:11 36.61 36.83 36.61 36.83 4.5K
10:12 36.77 36.82 36.77 36.79 18.0K
10:14 36.81 36.87 36.79 36.79 1.2K
10:15 36.84 36.86 36.79 36.79 4.1K
10:16 36.85 36.85 36.77 36.82 4.6K
10:17 36.91 36.91 36.82 36.83 3.8K
10:18 36.82 36.82 36.76 36.76 2.6K
10:19 36.75 36.75 36.75 36.75 0.9K
10:20 36.76 36.81 36.75 36.79 7.8K
10:21 36.81 36.97 36.81 36.97 5.5K
10:22 36.96 37.15 36.96 37.15 6.9K
10:23 37.18 37.19 37.13 37.16 8.6K
10:24 37.11 37.29 37.11 37.12 15.8K
10:25 37.14 37.17 37.07 37.07 4.3K
10:26 37.04 37.10 36.96 37.10 2.9K
10:27 37.03 37.07 37.03 37.06 4.7K
10:28 36.94 36.94 36.94 36.94 0.7K
10:29 36.94 36.94 36.81 36.81 3.4K
10:30 36.82 36.88 36.82 36.88 2.9K
10:31 36.91 37.11 36.91 37.11 5.5K
10:32 37.06 37.06 37.06 37.06 1.3K
10:33 36.97 37.08 36.97 37.08 17.1K
10:34 37.08 37.08 37.04 37.04 0.6K
10:35 37.19 37.23 37.18 37.23 9.6K
10:36 37.22 37.22 37.21 37.22 1.8K
10:37 37.23 37.24 37.06 37.06 20.5K
10:38 37.06 37.06 36.99 37.02 4.2K
10:39 37.06 37.17 37.06 37.17 8.0K
10:40 37.11 37.15 37.02 37.02 7.3K
10:41 37.01 37.01 37.01 37.01 1.8K
10:42 36.99 37.04 36.99 37.01 1.7K
10:43 36.99 36.99 36.77 36.77 8.3K
10:44 36.82 36.82 36.82 36.82 2.0K
10:46 36.81 36.88 36.81 36.81 5.0K
10:47 36.81 36.81 36.76 36.76 1.0K
10:48 36.73 36.80 36.73 36.80 2.5K
10:49 36.80 36.80 36.69 36.69 3.2K
10:50 36.69 36.69 36.66 36.67 2.8K
10:51 36.73 36.73 36.73 36.73 3.7K
10:52 36.82 37.07 36.82 37.07 7.1K
10:53 37.01 37.07 36.96 37.07 5.1K
10:55 36.97 36.97 36.97 36.97 0.8K
10:56 37.03 37.19 37.03 37.15 6.2K
10:57 37.18 37.23 37.18 37.23 3.0K
10:58 37.23 37.23 37.23 37.23 1.0K
10:59 37.28 37.28 37.27 37.27 1.7K
11:00 37.37 37.37 37.37 37.37 6.2K
11:01 37.40 37.43 37.35 37.42 5.7K
11:02 37.37 37.58 37.34 37.51 73.2K
11:03 37.48 37.72 37.48 37.72 13.2K
11:04 37.81 37.92 37.80 37.84 15.8K
11:05 37.84 37.89 37.73 37.77 6.1K
11:06 37.77 37.92 37.77 37.92 12.2K
11:07 37.99 37.99 37.87 37.96 10.0K
11:08 37.96 37.96 37.77 37.77 16.7K
11:09 37.84 37.89 37.75 37.75 9.3K
11:10 37.80 37.80 37.62 37.62 4.9K
11:11 37.58 37.58 37.50 37.57 5.9K
11:12 37.57 37.57 37.52 37.52 4.1K
11:13 37.52 37.67 37.52 37.64 6.3K
11:14 37.62 37.62 37.60 37.60 2.3K
11:15 37.64 37.64 37.52 37.52 3.2K
11:16 37.54 37.54 37.45 37.48 3.8K
11:17 37.49 37.54 37.49 37.52 5.0K
11:18 37.45 37.45 37.40 37.40 3.7K
11:19 37.39 37.46 37.32 37.40 8.7K
11:20 37.35 37.42 37.35 37.42 2.4K
11:21 37.37 37.49 37.37 37.45 7.1K
11:22 37.41 37.48 37.41 37.42 3.7K
11:23 37.41 37.46 37.41 37.46 2.9K
11:24 37.49 37.49 37.45 37.48 3.4K
11:25 37.45 37.46 37.36 37.39 3.8K
11:26 37.43 37.51 37.35 37.35 19.0K
11:27 37.32 37.32 37.20 37.25 10.6K
11:28 37.28 37.28 37.19 37.21 4.4K
11:29 37.25 37.30 37.25 37.29 8.2K
11:30 37.25 37.29 37.16 37.17 9.3K
11:31 37.22 37.26 37.08 37.09 4.8K
11:32 37.05 37.08 37.05 37.08 3.7K
11:33 37.09 37.17 37.09 37.13 14.0K
11:34 37.13 37.19 37.13 37.17 6.7K
11:35 37.19 37.20 37.19 37.20 0.8K
11:36 37.27 37.34 37.24 37.34 4.6K
11:37 37.29 37.35 37.29 37.35 6.6K
11:38 37.35 37.43 37.35 37.43 4.9K
11:39 37.43 37.45 37.42 37.45 3.2K
11:40 37.46 37.46 37.46 37.46 1.4K
11:41 37.49 37.49 37.49 37.49 1.1K
11:42 37.54 37.55 37.48 37.55 9.6K
11:43 37.62 37.62 37.53 37.53 5.3K
11:44 37.54 37.55 37.45 37.46 8.5K
11:45 37.43 37.43 37.42 37.42 0.6K
11:46 37.41 37.42 37.41 37.41 2.4K
11:47 37.41 37.41 37.41 37.41 0.5K
11:48 37.41 37.41 37.39 37.39 3.5K
11:49 37.39 37.39 37.39 37.39 1.5K
11:50 37.35 37.35 37.35 37.35 0.6K
11:51 37.39 37.45 37.39 37.45 5.3K
11:52 37.45 37.47 37.45 37.47 4.7K
11:53 37.47 37.49 37.42 37.49 4.5K
11:54 37.51 37.52 37.50 37.50 8.7K
11:55 37.49 37.55 37.44 37.47 18.8K
11:56 37.49 37.53 37.49 37.53 3.6K
11:57 37.51 37.52 37.48 37.48 1.8K
11:58 37.49 37.49 37.47 37.47 5.9K
11:59 37.48 37.48 37.43 37.43 4.1K
12:00 37.40 37.49 37.40 37.43 6.6K
12:01 37.45 37.45 37.45 37.45 2.4K
12:02 37.74 37.87 37.70 37.77 46.9K
12:03 37.79 37.79 37.68 37.68 5.8K
12:04 37.68 37.68 37.60 37.60 5.1K
12:05 37.55 37.59 37.51 37.53 4.2K
12:06 37.56 37.58 37.53 37.55 9.4K
12:07 37.55 37.55 37.47 37.52 6.2K
12:08 37.44 37.52 37.42 37.42 2.9K
12:09 37.42 37.42 37.40 37.40 3.3K
12:10 37.40 37.41 37.35 37.35 2.9K
12:11 37.37 37.50 37.37 37.50 4.9K
12:12 37.46 37.53 37.46 37.50 8.9K
12:13 37.49 37.49 37.45 37.45 5.9K
12:14 37.45 37.45 37.41 37.42 11.6K
12:15 37.43 37.49 37.43 37.49 2.5K
12:16 37.46 37.61 37.46 37.61 2.5K
12:17 37.61 37.69 37.58 37.68 6.1K
12:18 37.66 37.66 37.64 37.64 2.9K
12:19 37.64 37.67 37.64 37.67 2.4K
12:20 37.61 37.61 37.59 37.59 1.4K
12:21 37.59 37.60 37.59 37.59 1.8K
12:22 37.62 37.67 37.61 37.61 4.7K
12:23 37.62 37.66 37.59 37.61 13.0K
12:24 37.61 37.61 37.51 37.51 14.8K
12:25 37.50 37.50 37.50 37.50 0.5K
12:26 37.50 37.53 37.45 37.53 7.6K
12:28 37.56 37.57 37.51 37.51 2.6K
12:29 37.46 37.52 37.45 37.49 6.8K
12:30 37.51 37.58 37.51 37.58 3.9K
12:31 37.67 37.67 37.65 37.66 1.9K
12:32 37.65 37.65 37.63 37.63 1.6K
12:33 37.62 37.62 37.61 37.62 5.1K
12:34 37.62 37.64 37.62 37.64 2.7K
12:35 37.62 37.62 37.62 37.62 2.6K
12:36 37.62 37.62 37.53 37.54 17.2K
12:37 37.51 37.59 37.51 37.59 6.6K
12:38 37.59 37.59 37.52 37.52 3.0K
12:39 37.49 37.60 37.49 37.59 9.1K
12:40 37.65 37.65 37.65 37.65 0.4K
12:41 37.65 37.66 37.63 37.63 2.7K
12:42 37.65 37.65 37.62 37.63 2.3K
12:43 37.63 37.63 37.61 37.61 2.3K
12:44 37.62 37.62 37.56 37.56 2.9K
12:45 37.59 37.66 37.59 37.66 2.9K
12:46 37.69 37.70 37.69 37.69 2.1K
12:47 37.71 37.72 37.71 37.72 2.6K
12:48 37.68 37.68 37.68 37.68 2.3K
12:49 37.66 37.68 37.59 37.59 6.1K
12:50 37.61 37.61 37.58 37.58 3.6K
12:51 37.53 37.53 37.53 37.53 1.7K
12:52 37.55 37.59 37.55 37.59 5.5K
12:53 37.59 37.62 37.59 37.61 2.6K
12:54 37.65 37.65 37.64 37.64 1.7K
12:55 37.66 37.66 37.64 37.64 3.4K
12:56 37.64 37.64 37.63 37.64 1.6K
12:57 37.64 37.68 37.62 37.68 5.1K
12:58 37.68 37.70 37.67 37.67 1.7K
12:59 37.68 37.74 37.68 37.74 8.8K
13:00 37.77 37.80 37.77 37.80 7.6K
13:01 37.83 37.83 37.76 37.78 4.4K
13:02 37.81 37.81 37.79 37.79 0.8K
13:03 37.81 37.81 37.74 37.76 4.4K
13:04 37.76 37.76 37.60 37.60 5.0K
13:05 37.63 37.66 37.57 37.57 5.2K
13:06 37.55 37.55 37.49 37.49 2.8K
13:07 37.55 37.57 37.46 37.53 8.2K
13:08 37.53 37.53 37.53 37.53 1.1K
13:09 37.53 37.53 37.52 37.52 1.7K
13:10 37.44 37.46 37.44 37.46 2.0K
13:11 37.47 37.47 37.45 37.45 3.0K
13:12 37.48 37.48 37.48 37.48 2.6K
13:13 37.50 37.53 37.50 37.52 6.6K
13:14 37.48 37.51 37.47 37.50 9.7K
13:16 37.51 37.51 37.45 37.46 5.0K
13:17 37.45 37.45 37.45 37.45 0.8K
13:18 37.48 37.48 37.48 37.48 2.4K
13:19 37.48 37.48 37.47 37.47 4.5K
13:20 37.46 37.46 37.43 37.44 5.1K
13:21 37.43 37.52 37.43 37.45 15.6K
13:22 37.45 37.45 37.45 37.45 5.2K
13:23 37.43 37.46 37.43 37.46 2.3K
13:24 37.46 37.49 37.45 37.49 5.8K
13:25 37.49 37.49 37.49 37.49 2.2K
13:26 37.38 37.38 37.34 37.34 8.9K
13:27 37.37 37.38 37.37 37.38 2.3K
13:28 37.40 37.40 37.37 37.37 8.5K
13:29 37.34 37.42 37.34 37.39 15.8K
13:30 37.53 37.57 37.52 37.52 9.3K
13:31 37.50 37.51 37.48 37.48 4.8K
13:32 37.52 37.52 37.50 37.50 3.5K
13:33 37.50 37.50 37.49 37.50 5.9K
13:34 37.50 37.50 37.46 37.47 2.3K
13:35 37.47 37.48 37.46 37.46 1.9K
13:36 37.44 37.44 37.42 37.42 1.5K
13:37 37.41 37.42 37.39 37.39 5.0K
13:38 37.35 37.37 37.34 37.37 2.8K
13:39 37.37 37.46 37.23 37.23 43.5K
13:40 37.25 37.29 37.25 37.29 8.8K
13:41 37.29 37.34 37.29 37.34 2.8K
13:42 37.33 37.33 37.30 37.30 1.5K
13:43 37.30 37.35 37.26 37.35 6.2K
13:44 37.40 37.46 37.32 37.46 24.8K
13:45 37.51 37.51 37.43 37.43 4.4K
13:46 37.45 37.45 37.41 37.41 5.3K
13:47 37.35 37.35 37.35 37.35 3.5K
13:48 37.33 37.36 37.33 37.35 4.3K
13:49 37.35 37.35 37.29 37.29 6.4K
13:50 37.29 37.38 37.29 37.38 5.1K
13:51 37.39 37.40 37.37 37.40 2.3K
13:52 37.40 37.40 37.38 37.38 3.2K
13:53 37.39 37.42 37.39 37.42 3.7K
13:54 37.41 37.43 37.40 37.40 3.6K
13:55 37.32 37.39 37.32 37.38 6.2K
13:56 37.36 37.36 37.36 37.36 1.1K
13:57 37.31 37.31 37.31 37.31 2.8K
13:58 37.32 37.32 37.29 37.29 3.6K
13:59 37.25 37.44 37.25 37.44 12.1K
14:00 37.43 37.64 37.43 37.63 13.6K
14:01 37.63 37.63 37.45 37.45 19.9K
14:02 37.45 37.45 37.37 37.37 4.0K
14:03 37.37 37.43 37.37 37.37 2.4K
14:04 37.30 37.35 37.30 37.30 1.8K
14:05 37.30 37.40 37.30 37.40 10.3K
14:06 37.39 37.40 37.39 37.39 3.6K
14:07 37.39 37.39 37.30 37.32 4.7K
14:08 37.40 37.53 37.40 37.51 8.1K
14:09 37.53 37.55 37.49 37.53 4.7K
14:10 37.52 37.53 37.48 37.48 4.0K
14:11 37.50 37.54 37.50 37.53 3.0K
14:12 37.53 37.53 37.53 37.53 0.3K
14:13 37.47 37.47 37.42 37.43 4.2K
14:14 37.43 37.43 37.42 37.42 1.6K
14:15 37.41 37.44 37.38 37.44 3.6K
14:16 37.43 37.45 37.40 37.40 6.3K
14:17 37.42 37.47 37.40 37.47 8.6K
14:18 37.49 37.54 37.49 37.54 3.2K
14:19 37.50 37.50 37.45 37.45 4.5K
14:20 37.46 37.46 37.46 37.46 2.2K
14:21 37.46 37.57 37.46 37.55 35.1K
14:22 37.51 37.57 37.51 37.52 22.6K
14:23 37.54 37.54 37.54 37.54 1.5K
14:24 37.55 37.55 37.49 37.50 3.1K
14:25 37.49 37.49 37.46 37.47 5.3K
14:26 37.55 37.55 37.55 37.55 1.7K
14:27 37.55 37.57 37.53 37.53 3.5K
14:28 37.53 37.53 37.53 37.53 2.9K
14:29 37.58 37.66 37.58 37.66 19.2K
14:30 37.70 37.70 37.55 37.62 19.7K
14:31 37.67 37.68 37.67 37.68 2.2K
14:32 37.64 37.66 37.60 37.66 4.9K
14:33 37.67 37.67 37.67 37.67 1.4K
14:34 37.71 37.71 37.70 37.71 3.4K
14:35 37.73 37.74 37.73 37.74 1.7K
14:36 37.78 37.84 37.78 37.82 35.0K
14:37 37.73 37.73 37.71 37.71 4.7K
14:38 37.68 37.70 37.68 37.70 1.5K
14:39 37.70 37.72 37.67 37.72 4.1K
14:40 37.77 37.81 37.76 37.81 16.8K
14:41 37.80 37.86 37.78 37.85 7.5K
14:42 37.86 37.86 37.80 37.80 1.6K
14:43 37.81 37.81 37.81 37.81 2.5K
14:44 37.81 37.84 37.79 37.79 15.2K
14:45 37.80 37.80 37.74 37.80 47.0K
14:46 37.81 37.81 37.80 37.80 2.4K
14:47 37.83 37.84 37.80 37.84 16.6K
14:48 37.84 37.84 37.84 37.84 12.3K
14:49 37.83 37.83 37.73 37.79 22.3K
14:50 37.75 37.82 37.75 37.82 12.4K
14:51 37.80 37.81 37.72 37.72 16.7K
14:52 37.80 37.80 37.74 37.74 6.7K
14:53 37.74 37.74 37.63 37.64 53.9K
14:54 37.69 37.75 37.67 37.74 24.6K
14:55 37.75 37.77 37.75 37.75 6.2K
14:56 37.74 37.74 37.74 37.74 2.2K
14:57 37.73 37.79 37.73 37.79 13.5K
14:58 37.82 37.85 37.82 37.85 2.0K
14:59 37.77 37.82 37.77 37.80 6.8K
15:00 37.80 37.82 37.77 37.82 4.2K
15:01 37.83 37.87 37.75 37.75 7.2K
15:02 37.74 37.77 37.69 37.69 7.7K
15:03 37.68 37.68 37.62 37.62 2.9K
15:04 37.68 37.68 37.68 37.68 2.8K
15:05 37.65 37.73 37.65 37.73 4.6K
15:06 37.73 37.84 37.73 37.84 3.7K
15:07 37.80 37.86 37.80 37.86 15.6K
15:08 37.85 38.04 37.85 37.95 50.7K
15:09 37.94 38.06 37.94 37.99 14.2K
15:10 38.05 38.05 37.99 37.99 4.1K
15:11 37.99 38.01 37.99 38.01 4.6K
15:12 38.02 38.03 37.93 37.97 13.6K
15:13 37.95 37.95 37.83 37.83 23.3K
15:14 37.82 37.82 37.79 37.82 7.5K
15:15 37.76 37.76 37.76 37.76 3.1K
15:16 37.76 37.94 37.70 37.94 17.6K
15:17 37.93 37.93 37.82 37.86 7.3K
15:18 37.84 37.87 37.84 37.87 8.6K
15:19 37.86 37.88 37.82 37.82 9.9K
15:20 37.83 37.87 37.81 37.85 4.4K
15:21 37.85 37.95 37.85 37.89 8.1K
15:22 37.87 37.90 37.87 37.90 46.0K
15:23 37.88 37.92 37.86 37.92 14.1K
15:24 37.90 37.90 37.78 37.82 6.1K
15:25 37.78 37.78 37.77 37.78 3.4K
15:26 37.75 37.80 37.75 37.76 3.3K
15:27 37.74 37.79 37.74 37.79 8.1K
15:28 37.80 37.89 37.80 37.89 16.1K
15:29 37.86 37.86 37.74 37.74 10.0K
15:30 37.71 37.77 37.71 37.72 3.1K
15:31 37.71 37.73 37.64 37.66 7.4K
15:32 37.66 37.67 37.60 37.60 4.5K
15:33 37.60 37.69 37.60 37.68 8.7K
15:34 37.63 37.63 37.62 37.63 10.5K
15:35 37.60 37.64 37.55 37.64 28.3K
15:36 37.60 37.60 37.54 37.54 5.9K
15:37 37.52 37.53 37.49 37.53 5.5K
15:38 37.49 37.50 37.49 37.50 5.9K
15:39 37.50 37.57 37.50 37.52 14.9K
15:40 37.54 37.70 37.54 37.67 19.0K
15:41 37.66 37.71 37.65 37.70 8.6K
15:42 37.67 37.69 37.67 37.69 6.7K
15:43 37.69 37.78 37.69 37.73 18.8K
15:44 37.73 37.76 37.72 37.74 12.9K
15:45 37.78 37.86 37.77 37.86 23.0K
15:46 37.87 37.87 37.84 37.85 8.5K
15:47 37.92 37.93 37.90 37.90 17.7K
15:48 37.90 37.90 37.84 37.89 26.1K
15:49 37.81 37.91 37.81 37.91 38.4K
15:50 37.94 37.99 37.86 37.88 30.6K
15:51 37.92 38.00 37.88 37.91 37.0K
15:52 37.90 37.93 37.89 37.90 23.1K
15:53 37.88 37.89 37.83 37.83 24.8K
15:54 37.83 37.90 37.81 37.85 39.0K
15:55 37.84 37.86 37.67 37.69 45.0K
15:56 37.72 37.79 37.61 37.78 58.2K
15:57 37.85 37.85 37.69 37.82 68.2K
15:58 37.80 37.81 37.67 37.70 77.7K
15:59 37.70 37.81 37.63 37.63 2,492.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음