Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
39.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.35 38.48 38.01 38.47 118.9K
09:31 38.53 38.53 38.29 38.29 15.0K
09:32 38.18 38.52 38.18 38.44 4.4K
09:33 38.47 38.64 38.07 38.10 38.5K
09:34 37.97 37.99 37.77 37.90 6.8K
09:35 37.94 37.97 37.94 37.96 5.3K
09:36 38.00 38.00 37.74 37.96 20.3K
09:37 37.96 37.96 37.84 37.96 3.2K
09:38 37.96 38.10 37.83 37.93 9.4K
09:39 37.81 37.97 37.81 37.97 4.3K
09:40 37.89 37.97 37.80 37.87 20.6K
09:41 37.86 37.87 37.70 37.70 9.5K
09:42 37.67 37.67 37.59 37.67 7.4K
09:43 38.03 38.03 37.76 37.76 11.4K
09:44 37.89 37.89 37.89 37.89 0.2K
09:45 37.86 38.04 37.86 37.90 13.9K
09:46 37.90 37.98 37.85 37.93 6.7K
09:47 37.90 37.97 37.85 37.85 8.2K
09:48 37.86 37.92 37.86 37.86 4.1K
09:49 37.80 37.99 37.80 37.91 13.8K
09:50 37.91 37.91 37.85 37.85 2.4K
09:51 37.81 38.25 37.81 38.24 9.9K
09:52 38.17 38.36 38.17 38.33 18.1K
09:53 38.36 38.36 38.19 38.20 8.6K
09:54 38.17 38.24 38.13 38.24 4.7K
09:55 38.24 38.24 38.10 38.10 4.6K
09:56 38.14 38.33 38.12 38.27 10.1K
09:57 38.27 38.27 38.11 38.11 7.0K
09:58 38.19 38.25 38.03 38.25 13.1K
09:59 38.19 38.38 38.19 38.37 14.9K
10:00 38.21 38.38 38.21 38.36 6.2K
10:01 38.42 38.51 38.39 38.39 24.3K
10:02 38.35 38.44 38.35 38.44 8.4K
10:03 38.50 38.50 38.08 38.08 16.5K
10:04 38.13 38.13 37.91 37.93 4.8K
10:05 37.93 38.14 37.93 38.14 5.4K
10:06 38.26 38.34 38.24 38.29 10.3K
10:07 38.23 38.23 38.04 38.04 6.9K
10:08 38.02 38.23 38.02 38.15 4.5K
10:09 38.17 38.21 38.17 38.21 4.1K
10:10 38.32 38.32 38.22 38.24 1.6K
10:11 38.25 38.41 38.20 38.20 5.1K
10:12 38.08 38.10 38.01 38.08 4.4K
10:13 38.01 38.01 37.78 37.78 3.1K
10:14 37.88 37.88 37.78 37.78 1.3K
10:15 37.59 37.68 37.59 37.68 1.8K
10:16 37.62 37.63 37.62 37.63 2.8K
10:17 37.71 37.71 37.57 37.58 9.5K
10:18 37.61 37.79 37.59 37.79 24.3K
10:19 37.77 37.77 37.69 37.69 6.0K
10:20 37.75 38.05 37.75 37.95 17.3K
10:21 38.05 38.05 37.93 37.93 3.7K
10:22 37.88 37.93 37.74 37.93 6.0K
10:23 37.87 37.87 37.87 37.87 1.0K
10:24 37.73 37.73 37.70 37.70 2.9K
10:25 37.67 37.77 37.67 37.74 2.1K
10:26 37.82 37.82 37.67 37.67 1.0K
10:27 37.63 37.72 37.63 37.64 1.3K
10:28 37.63 37.71 37.63 37.71 2.9K
10:29 37.80 37.84 37.80 37.84 3.1K
10:30 37.86 37.86 37.76 37.76 2.8K
10:31 37.76 37.76 37.76 37.76 0.9K
10:32 37.76 37.96 37.76 37.90 4.2K
10:33 37.98 38.10 37.89 38.10 4.2K
10:34 38.09 38.27 38.09 38.19 19.4K
10:35 38.19 38.31 38.07 38.07 4.3K
10:36 38.18 38.24 38.18 38.24 3.3K
10:37 38.17 38.26 38.17 38.25 1.6K
10:38 38.26 38.26 38.17 38.25 2.5K
10:39 38.17 38.25 38.17 38.25 1.3K
10:40 38.16 38.24 38.11 38.15 29.8K
10:41 38.13 38.23 38.13 38.18 10.1K
10:42 38.10 38.16 38.10 38.15 1.9K
10:43 38.15 38.40 38.15 38.38 9.0K
10:44 38.45 38.58 38.32 38.58 10.3K
10:45 38.53 38.57 38.53 38.57 9.6K
10:46 38.56 38.56 38.47 38.48 7.7K
10:47 38.48 38.48 38.47 38.47 1.2K
10:48 38.46 38.46 38.41 38.41 2.7K
10:49 38.44 38.44 38.30 38.30 13.5K
10:50 38.30 38.30 38.25 38.25 1.0K
10:51 38.25 38.38 38.25 38.38 6.2K
10:52 38.40 38.40 38.38 38.38 0.5K
10:53 38.41 38.41 38.31 38.31 2.9K
10:54 38.31 38.40 38.31 38.39 4.3K
10:55 38.39 38.39 38.33 38.36 2.1K
10:56 38.36 38.42 38.36 38.39 1.9K
10:57 38.44 38.53 38.44 38.51 1.5K
10:58 38.53 38.70 38.53 38.68 17.5K
10:59 38.69 38.69 38.61 38.65 2.4K
11:00 38.66 38.66 38.48 38.48 13.3K
11:01 38.48 38.52 38.48 38.52 3.2K
11:02 38.48 38.56 38.48 38.56 32.9K
11:03 38.56 38.62 38.56 38.62 10.0K
11:04 38.50 38.50 38.41 38.47 2.4K
11:05 38.47 38.66 38.47 38.66 8.1K
11:06 38.66 38.69 38.64 38.68 2.6K
11:07 38.71 38.84 38.71 38.84 7.4K
11:08 38.73 38.80 38.71 38.71 12.3K
11:09 38.80 38.86 38.77 38.79 4.5K
11:10 38.83 38.83 38.71 38.71 4.1K
11:11 38.71 38.71 38.71 38.71 5.1K
11:12 38.71 38.71 38.64 38.70 6.2K
11:13 38.65 38.65 38.63 38.63 1.0K
11:14 38.63 38.68 38.59 38.59 10.5K
11:15 38.60 38.83 38.59 38.83 17.4K
11:16 38.76 38.84 38.75 38.75 7.5K
11:17 38.78 38.83 38.77 38.83 2.4K
11:18 38.77 38.77 38.68 38.68 2.7K
11:19 38.69 38.70 38.66 38.66 10.7K
11:20 38.70 38.82 38.70 38.76 6.6K
11:21 38.74 38.76 38.68 38.68 10.3K
11:22 38.68 38.73 38.60 38.62 4.9K
11:23 38.56 38.62 38.56 38.62 1.7K
11:24 38.62 38.62 38.58 38.62 1.6K
11:25 38.63 38.63 38.44 38.47 12.3K
11:26 38.43 38.43 38.39 38.39 0.7K
11:27 38.46 38.50 38.46 38.50 16.1K
11:28 38.51 38.55 38.47 38.47 16.2K
11:29 38.47 38.55 38.46 38.53 35.2K
11:30 38.56 38.71 38.52 38.71 17.8K
11:31 38.69 38.74 38.63 38.63 5.8K
11:32 38.59 38.59 38.47 38.47 10.9K
11:33 38.47 38.58 38.46 38.52 2.2K
11:34 38.52 38.53 38.52 38.53 3.5K
11:35 38.53 38.56 38.48 38.51 9.0K
11:36 38.53 38.53 38.53 38.53 3.6K
11:37 38.52 38.76 38.51 38.71 46.5K
11:38 38.70 38.73 38.67 38.69 3.2K
11:39 38.69 38.81 38.67 38.81 4.9K
11:40 38.77 38.84 38.68 38.68 5.2K
11:41 38.68 38.81 38.62 38.81 6.4K
11:42 38.84 38.97 38.84 38.95 38.5K
11:43 38.95 38.95 38.91 38.91 4.2K
11:44 38.87 38.92 38.87 38.91 1.6K
11:45 38.90 38.96 38.85 38.85 11.8K
11:46 38.90 38.93 38.85 38.93 3.6K
11:47 38.92 39.02 38.92 39.00 9.3K
11:48 39.02 39.02 38.85 38.92 16.7K
11:49 38.92 38.92 38.81 38.85 15.6K
11:50 38.91 38.99 38.91 38.96 19.0K
11:51 38.95 38.95 38.89 38.95 6.8K
11:52 38.98 39.04 38.98 39.02 4.9K
11:53 39.04 39.04 38.89 38.89 7.1K
11:54 38.80 38.94 38.80 38.81 2.7K
11:55 38.84 38.84 38.81 38.81 4.1K
11:56 38.81 38.85 38.81 38.81 1.7K
11:57 38.98 38.98 38.98 38.98 17.9K
11:58 39.01 39.05 38.85 38.85 15.2K
11:59 38.85 38.85 38.79 38.79 2.4K
12:00 38.85 38.92 38.85 38.92 2.6K
12:01 38.95 38.98 38.90 38.90 4.5K
12:02 38.92 38.95 38.89 38.89 2.9K
12:03 38.89 38.89 38.78 38.88 8.2K
12:04 38.82 38.82 38.76 38.82 1.4K
12:05 38.82 38.82 38.73 38.79 5.2K
12:06 38.79 38.85 38.78 38.78 4.1K
12:07 38.83 38.83 38.79 38.80 2.7K
12:08 38.77 38.82 38.74 38.82 9.1K
12:09 38.80 38.95 38.80 38.92 6.5K
12:10 38.91 38.91 38.85 38.85 3.3K
12:11 38.88 38.90 38.85 38.88 2.8K
12:12 38.88 38.93 38.86 38.93 9.0K
12:13 38.95 38.99 38.94 38.95 42.3K
12:14 38.95 38.95 38.90 38.90 14.5K
12:15 38.89 38.96 38.89 38.93 17.3K
12:16 38.93 38.97 38.85 38.85 7.4K
12:17 38.87 38.91 38.83 38.83 31.9K
12:18 38.92 39.07 38.92 39.07 60.1K
12:19 38.97 38.97 38.89 38.91 2.3K
12:20 38.92 38.92 38.85 38.88 6.1K
12:21 38.88 38.92 38.85 38.85 1.6K
12:22 38.89 38.97 38.84 38.97 13.4K
12:23 38.94 39.00 38.92 39.00 4.8K
12:24 39.05 39.13 39.05 39.08 7.3K
12:25 39.08 39.16 39.08 39.08 9.6K
12:26 39.12 39.12 39.05 39.09 7.1K
12:27 39.09 39.10 39.06 39.06 5.6K
12:28 39.05 39.08 39.05 39.08 4.1K
12:29 39.10 39.11 39.10 39.10 9.3K
12:30 39.10 39.18 39.09 39.18 14.5K
12:31 39.29 39.29 39.19 39.19 19.2K
12:32 39.25 39.26 39.21 39.26 8.0K
12:33 39.23 39.35 39.23 39.35 3.8K
12:34 39.35 39.40 39.32 39.40 11.6K
12:35 39.41 39.53 39.41 39.53 14.9K
12:36 39.54 39.66 39.54 39.61 12.9K
12:37 39.61 39.62 39.60 39.61 6.1K
12:38 39.61 39.68 39.61 39.63 18.5K
12:39 39.63 39.66 39.57 39.65 36.7K
12:40 39.68 39.97 39.68 39.90 29.0K
12:41 39.97 40.11 39.96 40.10 15.3K
12:42 40.10 40.11 40.01 40.06 13.3K
12:43 40.06 40.22 40.06 40.22 3.6K
12:44 40.22 40.22 40.01 40.01 11.4K
12:45 40.06 40.10 40.00 40.03 10.1K
12:46 39.95 40.07 39.95 40.01 18.7K
12:47 40.02 40.04 39.98 40.03 2.3K
12:48 40.03 40.06 40.01 40.06 3.8K
12:49 40.32 40.32 40.15 40.16 21.8K
12:50 40.16 40.42 40.16 40.42 38.6K
12:51 40.39 40.53 40.38 40.49 29.2K
12:52 40.50 40.56 40.49 40.54 14.1K
12:53 40.54 40.63 40.44 40.56 22.3K
12:54 40.48 40.48 40.30 40.33 48.3K
12:55 40.33 40.48 40.26 40.27 54.0K
12:56 40.26 40.26 40.10 40.10 21.4K
12:57 40.05 40.07 39.95 39.97 15.2K
12:58 40.01 40.13 40.01 40.10 13.1K
12:59 40.10 40.10 40.00 40.10 99.2K
13:00 40.12 40.12 40.00 40.03 6.4K
13:01 40.03 40.03 39.93 39.98 20.6K
13:02 39.93 40.02 39.93 40.02 7.9K
13:03 40.01 40.06 39.97 40.03 7.6K
13:04 40.03 40.07 40.01 40.07 5.6K
13:05 40.03 40.08 40.03 40.07 5.4K
13:06 40.08 40.08 39.96 39.96 8.2K
13:07 39.96 40.00 39.96 40.00 4.9K
13:08 40.07 40.09 39.90 39.90 23.3K
13:09 39.92 39.98 39.85 39.86 21.8K
13:10 39.85 39.91 39.85 39.91 1.2K
13:11 39.90 39.94 39.90 39.90 2.6K
13:12 39.89 39.93 39.89 39.89 5.3K
13:13 39.85 40.01 39.85 40.00 52.2K
13:14 40.03 40.07 40.03 40.07 12.8K
13:15 40.05 40.05 39.96 40.05 7.4K
13:16 40.06 40.06 39.98 39.98 36.8K
13:17 39.97 40.01 39.97 40.00 4.4K
13:18 40.00 40.03 40.00 40.03 8.5K
13:19 40.05 40.05 40.00 40.00 4.2K
13:20 40.00 40.13 40.00 40.13 10.4K
13:21 40.15 40.15 40.07 40.10 30.9K
13:22 40.08 40.13 40.08 40.10 7.6K
13:23 40.06 40.16 40.06 40.16 18.1K
13:24 40.16 40.18 40.16 40.16 1.8K
13:25 40.16 40.19 39.98 39.98 11.6K
13:26 39.98 40.06 39.98 40.06 4.7K
13:27 40.08 40.08 40.06 40.06 3.4K
13:28 40.06 40.11 40.06 40.06 2.7K
13:29 40.06 40.09 40.04 40.07 6.7K
13:30 40.04 40.10 40.01 40.07 12.1K
13:31 40.03 40.07 40.03 40.04 5.7K
13:32 40.03 40.03 39.91 39.94 13.0K
13:33 39.94 39.98 39.94 39.98 7.0K
13:34 40.00 40.00 39.93 40.00 72.5K
13:35 40.05 40.11 40.01 40.01 45.6K
13:36 40.00 40.00 39.93 39.93 11.4K
13:37 39.99 39.99 39.99 39.99 1.9K
13:38 40.01 40.01 39.95 39.95 1.4K
13:39 39.95 40.01 39.95 40.00 3.0K
13:40 40.00 40.12 40.00 40.07 6.6K
13:41 40.08 40.08 39.98 39.98 6.5K
13:42 40.02 40.03 40.01 40.01 7.2K
13:43 40.06 40.08 40.04 40.07 15.1K
13:44 40.07 40.11 40.07 40.07 1.8K
13:45 40.07 40.11 40.02 40.04 5.9K
13:46 40.04 40.04 40.02 40.02 12.0K
13:47 40.02 40.03 40.01 40.01 16.7K
13:48 40.03 40.16 40.01 40.16 20.6K
13:49 40.10 40.13 40.10 40.13 7.5K
13:50 40.09 40.09 40.09 40.09 4.9K
13:51 40.09 40.09 39.98 40.00 23.8K
13:52 40.00 40.00 39.90 39.94 10.9K
13:53 39.89 39.92 39.88 39.88 9.5K
13:54 39.88 39.98 39.88 39.97 4.5K
13:55 39.97 40.04 39.97 40.02 5.2K
13:56 40.02 40.09 39.98 40.09 5.5K
13:57 40.09 40.09 40.04 40.06 4.5K
13:58 40.06 40.10 40.02 40.06 18.6K
13:59 40.01 40.06 40.01 40.03 6.2K
14:00 40.03 40.07 40.03 40.04 3.7K
14:01 40.00 40.17 39.99 40.17 36.2K
14:02 40.13 40.13 40.10 40.12 27.2K
14:03 40.13 40.29 40.13 40.26 23.2K
14:04 40.22 40.22 40.01 40.01 46.3K
14:05 40.00 40.07 40.00 40.06 8.4K
14:06 40.07 40.07 40.06 40.06 2.7K
14:07 40.02 40.04 39.98 40.00 49.0K
14:08 39.98 40.00 39.97 39.97 24.6K
14:09 39.97 39.97 39.92 39.95 22.4K
14:10 39.95 39.96 39.91 39.92 14.1K
14:11 39.91 39.91 39.91 39.91 8.4K
14:12 39.91 39.94 39.89 39.92 38.6K
14:13 39.92 39.92 39.88 39.88 4.2K
14:14 39.79 39.81 39.75 39.81 59.4K
14:15 39.81 39.85 39.81 39.81 7.2K
14:16 39.81 39.81 39.81 39.81 3.3K
14:17 39.82 39.83 39.80 39.82 20.2K
14:18 39.83 39.83 39.82 39.82 4.2K
14:19 39.82 39.89 39.82 39.89 8.0K
14:20 39.87 39.87 39.80 39.80 8.9K
14:21 39.80 39.80 39.80 39.80 4.5K
14:22 39.80 39.81 39.80 39.81 6.4K
14:23 39.83 39.88 39.83 39.85 8.3K
14:24 39.85 39.88 39.84 39.88 6.9K
14:25 39.87 39.95 39.87 39.93 4.5K
14:26 39.93 39.93 39.90 39.90 4.1K
14:27 39.90 39.90 39.90 39.90 3.1K
14:28 39.90 39.91 39.85 39.85 7.5K
14:29 39.85 39.85 39.85 39.85 3.3K
14:30 39.85 39.87 39.85 39.87 9.6K
14:31 39.87 39.89 39.87 39.89 3.9K
14:32 39.87 39.87 39.84 39.84 7.7K
14:33 39.81 39.83 39.80 39.82 4.5K
14:34 39.80 39.80 39.79 39.80 6.8K
14:35 39.81 39.81 39.79 39.79 6.1K
14:36 39.80 39.80 39.78 39.78 2.6K
14:37 39.77 39.79 39.77 39.79 4.6K
14:38 39.79 39.82 39.78 39.82 4.8K
14:39 39.82 39.87 39.82 39.86 5.0K
14:40 39.86 39.88 39.86 39.86 4.2K
14:41 39.86 39.90 39.84 39.84 22.7K
14:42 39.79 39.82 39.79 39.80 9.5K
14:43 39.80 39.80 39.80 39.80 2.0K
14:44 39.79 39.79 39.78 39.79 2.3K
14:45 39.79 39.80 39.79 39.79 2.6K
14:46 39.80 39.81 39.78 39.78 8.8K
14:47 39.78 39.78 39.78 39.78 2.3K
14:48 39.80 39.86 39.80 39.84 6.3K
14:49 39.86 39.90 39.84 39.84 10.4K
14:50 39.84 39.91 39.84 39.89 14.5K
14:51 39.89 39.91 39.89 39.90 4.6K
14:52 39.91 40.02 39.91 40.02 11.5K
14:53 40.00 40.00 39.95 39.95 13.7K
14:54 39.95 39.98 39.95 39.97 3.9K
14:55 39.97 40.04 39.97 40.03 16.8K
14:56 40.02 40.05 40.02 40.02 9.9K
14:57 40.01 40.10 40.01 40.10 11.0K
14:58 40.10 40.11 40.06 40.06 9.5K
14:59 40.06 40.07 40.03 40.06 9.3K
15:00 40.06 40.17 40.06 40.11 7.0K
15:01 40.10 40.14 40.10 40.12 6.1K
15:02 40.12 40.14 40.12 40.14 1.6K
15:03 40.15 40.17 40.01 40.01 24.5K
15:04 40.06 40.10 40.04 40.04 9.6K
15:05 40.04 40.10 40.03 40.10 7.2K
15:06 40.10 40.11 40.09 40.09 3.7K
15:07 40.06 40.09 40.00 40.08 29.7K
15:08 40.08 40.08 40.02 40.05 7.9K
15:09 40.05 40.07 40.03 40.07 6.0K
15:10 40.08 40.11 40.08 40.11 6.5K
15:11 40.10 40.10 40.05 40.07 10.3K
15:12 40.10 40.12 40.09 40.09 12.3K
15:13 40.07 40.13 40.07 40.13 10.5K
15:14 40.10 40.14 40.07 40.11 21.9K
15:15 40.12 40.13 40.10 40.12 3.8K
15:16 40.13 40.14 40.12 40.14 8.9K
15:17 40.15 40.15 40.13 40.13 2.0K
15:18 40.13 40.15 40.07 40.07 10.3K
15:19 40.08 40.11 40.08 40.11 8.6K
15:20 40.17 40.20 40.16 40.18 31.0K
15:21 40.17 40.20 40.08 40.08 12.2K
15:22 40.08 40.08 39.87 39.92 16.0K
15:23 39.94 39.94 39.89 39.90 8.8K
15:24 39.90 39.94 39.90 39.94 6.4K
15:25 39.94 39.99 39.93 39.99 12.0K
15:26 40.02 40.02 39.98 40.01 6.6K
15:27 40.02 40.02 39.87 39.87 13.5K
15:28 39.87 39.87 39.81 39.85 4.8K
15:29 39.85 39.85 39.76 39.76 4.7K
15:30 39.76 39.90 39.76 39.90 15.9K
15:31 39.90 40.06 39.90 40.06 21.1K
15:32 40.06 40.06 40.02 40.02 9.5K
15:33 39.99 39.99 39.97 39.98 13.2K
15:34 39.98 40.00 39.95 39.96 17.9K
15:35 39.96 40.04 39.96 40.03 10.9K
15:36 40.01 40.03 40.01 40.03 10.2K
15:37 40.01 40.03 40.01 40.03 12.1K
15:38 40.02 40.03 39.96 39.98 30.9K
15:39 39.98 40.02 39.98 39.99 16.6K
15:40 39.99 40.03 39.99 40.01 33.0K
15:41 40.00 40.04 40.00 40.03 29.9K
15:42 40.03 40.04 40.02 40.02 10.1K
15:43 40.06 40.06 40.03 40.03 15.8K
15:44 40.03 40.03 39.91 39.96 40.2K
15:45 39.96 40.04 39.96 40.04 13.4K
15:46 40.04 40.05 40.02 40.02 15.0K
15:47 40.00 40.01 39.97 39.97 14.6K
15:48 39.98 39.98 39.94 39.94 12.3K
15:49 39.94 39.95 39.90 39.90 17.8K
15:50 39.88 39.97 39.88 39.96 22.3K
15:51 39.99 40.03 39.95 39.95 27.0K
15:52 39.94 39.98 39.90 39.97 21.5K
15:53 39.98 39.98 39.91 39.93 22.8K
15:54 39.94 40.02 39.94 39.99 28.6K
15:55 40.00 40.02 39.96 40.00 51.1K
15:56 39.99 40.05 39.97 40.05 42.5K
15:57 40.06 40.06 39.94 39.95 56.7K
15:58 39.97 40.00 39.92 39.92 73.5K
15:59 39.92 39.97 39.86 39.94 585.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음