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 36.01 36.25 35.52 35.81 119.1K
09:31 35.60 35.95 35.40 35.95 12.4K
09:32 35.95 35.95 35.72 35.72 4.0K
09:33 35.62 36.10 35.58 36.10 16.1K
09:34 36.16 36.16 35.79 35.79 5.1K
09:35 35.78 36.09 35.78 35.78 9.2K
09:36 36.11 36.11 35.91 36.08 3.9K
09:37 36.08 36.08 35.95 35.96 1.6K
09:38 35.77 36.08 35.76 35.77 4.6K
09:39 35.81 36.10 35.81 35.90 22.3K
09:40 35.88 35.97 35.78 35.97 9.0K
09:41 35.97 35.97 35.76 35.82 5.5K
09:42 35.83 35.90 35.83 35.85 3.9K
09:43 35.96 35.96 35.78 35.90 12.4K
09:44 36.03 36.13 36.02 36.13 5.1K
09:45 36.15 36.36 36.15 36.36 6.1K
09:46 36.58 36.59 36.31 36.31 5.5K
09:47 36.36 36.52 36.36 36.52 2.1K
09:48 36.45 36.45 36.41 36.41 2.5K
09:49 36.58 36.72 36.51 36.72 6.9K
09:50 36.54 36.73 36.54 36.56 10.3K
09:51 36.56 36.62 36.52 36.53 4.9K
09:52 36.53 36.53 36.39 36.39 10.4K
09:53 36.39 36.54 36.39 36.53 3.5K
09:54 36.47 36.50 36.38 36.50 1.2K
09:55 36.45 36.64 36.45 36.64 7.6K
09:56 36.73 36.85 36.73 36.77 3.3K
09:57 36.80 36.80 36.71 36.76 2.0K
09:58 36.79 36.87 36.79 36.79 2.2K
09:59 36.79 36.83 36.73 36.83 13.5K
10:00 36.84 36.96 36.75 36.84 19.7K
10:01 36.80 36.95 36.80 36.95 3.2K
10:02 36.96 37.00 36.94 36.94 17.6K
10:03 37.02 37.11 37.02 37.11 2.0K
10:04 37.22 37.31 37.22 37.28 2.2K
10:05 37.40 37.59 37.40 37.49 12.2K
10:06 37.54 37.65 37.54 37.55 9.1K
10:07 37.55 37.63 37.54 37.59 4.0K
10:08 37.69 37.70 37.66 37.70 6.0K
10:09 37.76 37.81 37.67 37.67 6.1K
10:10 37.79 37.79 37.77 37.77 1.2K
10:11 37.78 38.00 37.72 37.99 4.3K
10:12 37.92 38.11 37.92 38.11 2.6K
10:13 38.14 38.27 38.09 38.26 14.9K
10:14 38.26 38.43 38.26 38.40 5.3K
10:15 38.42 39.00 38.42 38.88 54.7K
10:16 38.76 38.85 38.59 38.59 24.3K
10:17 38.75 38.75 38.53 38.57 12.9K
10:18 38.55 38.62 38.50 38.50 3.1K
10:19 38.67 38.69 38.67 38.69 3.8K
10:20 38.75 38.75 38.48 38.48 12.3K
10:21 38.50 38.55 38.48 38.54 2.3K
10:22 38.41 38.54 38.41 38.54 1.1K
10:23 38.54 38.58 38.54 38.58 3.2K
10:24 38.58 38.80 38.58 38.70 5.6K
10:25 38.79 38.80 38.69 38.69 2.8K
10:26 38.60 38.71 38.44 38.54 10.9K
10:27 38.54 38.54 38.43 38.52 9.4K
10:28 38.36 38.53 38.36 38.52 5.0K
10:29 38.48 38.59 38.43 38.49 5.5K
10:30 38.58 38.58 38.44 38.44 11.0K
10:31 38.43 38.43 38.43 38.43 1.4K
10:32 38.43 38.49 38.38 38.49 4.2K
10:33 38.32 38.40 38.32 38.40 1.0K
10:34 38.40 38.40 38.30 38.30 5.0K
10:35 38.27 38.30 38.27 38.30 3.0K
10:36 38.30 38.30 38.23 38.29 2.2K
10:37 38.29 38.33 38.20 38.23 10.4K
10:38 38.23 38.44 38.23 38.44 8.8K
10:39 38.36 38.68 38.36 38.66 6.3K
10:40 38.73 38.73 38.66 38.66 2.7K
10:41 38.66 38.88 38.66 38.73 18.2K
10:42 38.73 38.86 38.64 38.64 9.1K
10:43 38.89 38.89 38.57 38.57 34.6K
10:44 38.57 38.85 38.57 38.85 8.5K
10:45 38.90 39.00 38.90 39.00 12.1K
10:46 39.00 39.09 39.00 39.09 17.5K
10:47 39.09 39.09 39.00 39.00 3.3K
10:48 39.00 39.01 38.88 38.97 5.9K
10:49 38.92 39.02 38.87 39.02 6.0K
10:50 38.96 39.02 38.87 38.91 8.7K
10:51 38.88 38.88 38.72 38.72 4.8K
10:52 38.70 38.70 38.55 38.55 8.1K
10:53 38.62 38.62 38.62 38.62 1.4K
10:54 38.62 38.73 38.58 38.73 17.0K
10:55 38.72 38.86 38.72 38.86 9.9K
10:56 38.81 38.81 38.80 38.80 2.5K
10:57 38.80 38.80 38.74 38.74 3.0K
10:58 38.76 38.77 38.76 38.77 1.6K
10:59 38.77 38.88 38.77 38.84 4.3K
11:00 38.93 38.93 38.86 38.91 13.9K
11:01 38.79 38.92 38.79 38.87 5.3K
11:02 38.87 39.03 38.86 39.03 15.5K
11:03 39.02 39.14 39.01 39.06 26.7K
11:04 39.06 39.06 38.81 38.81 31.8K
11:05 38.87 38.89 38.87 38.89 2.5K
11:06 38.92 38.97 38.92 38.94 2.5K
11:07 38.69 38.69 38.68 38.68 2.8K
11:08 38.78 38.78 38.68 38.69 3.9K
11:09 38.70 38.70 38.69 38.69 0.7K
11:10 38.77 38.78 38.76 38.78 4.1K
11:11 38.80 38.91 38.80 38.88 2.3K
11:12 38.88 38.95 38.88 38.90 1.0K
11:13 38.94 38.96 38.94 38.96 7.0K
11:14 38.93 38.98 38.88 38.98 4.7K
11:15 38.95 38.95 38.94 38.95 23.6K
11:16 38.90 38.90 38.89 38.89 2.4K
11:17 38.77 38.79 38.77 38.79 5.0K
11:18 38.75 38.82 38.75 38.76 4.1K
11:19 38.82 38.82 38.77 38.77 5.3K
11:20 38.77 38.77 38.77 38.77 1.6K
11:21 38.80 38.80 38.80 38.80 1.9K
11:22 38.89 38.89 38.84 38.84 7.2K
11:23 38.77 38.88 38.77 38.88 22.9K
11:24 38.85 38.91 38.82 38.90 2.2K
11:25 38.90 38.98 38.90 38.91 2.1K
11:26 39.00 39.12 39.00 39.01 4.9K
11:27 39.07 39.08 39.02 39.02 19.0K
11:28 39.05 39.05 39.05 39.05 7.2K
11:29 39.07 39.07 39.00 39.00 42.4K
11:30 39.00 39.06 39.00 39.01 3.4K
11:31 39.07 39.07 39.07 39.07 0.7K
11:32 39.07 39.17 39.00 39.00 38.1K
11:33 39.00 39.05 39.00 39.05 3.7K
11:34 39.01 39.11 39.01 39.11 1.9K
11:35 39.11 39.17 39.10 39.10 3.1K
11:36 39.18 39.25 39.11 39.19 5.5K
11:37 39.06 39.11 39.05 39.06 2.1K
11:38 39.04 39.04 38.92 38.94 15.5K
11:39 38.94 38.94 38.94 38.94 1.3K
11:40 38.95 39.07 38.95 39.06 6.9K
11:41 39.00 39.00 39.00 39.00 1.4K
11:42 39.00 39.00 38.96 38.98 9.2K
11:43 39.00 39.03 38.99 38.99 6.5K
11:44 39.03 39.03 39.00 39.00 6.8K
11:45 39.03 39.13 39.03 39.13 2.2K
11:46 39.21 39.21 39.20 39.20 1.7K
11:47 39.20 39.24 39.20 39.24 1.4K
11:48 39.27 39.27 39.26 39.27 1.9K
11:49 39.27 39.27 39.27 39.27 0.7K
11:50 39.27 39.34 39.27 39.34 4.0K
11:51 39.34 39.34 39.13 39.23 13.5K
11:52 39.18 39.20 39.14 39.14 12.6K
11:53 39.20 39.23 39.13 39.13 3.1K
11:54 39.15 39.27 39.15 39.16 4.6K
11:55 39.21 39.24 39.17 39.24 3.2K
11:56 39.24 39.33 39.24 39.33 18.1K
11:57 39.31 39.32 39.31 39.32 4.3K
11:58 39.26 39.30 39.26 39.28 2.3K
11:59 39.19 39.19 39.14 39.19 1.7K
12:00 39.15 39.15 39.15 39.15 1.6K
12:01 39.23 39.28 39.23 39.24 1.2K
12:02 39.28 39.29 39.28 39.29 1.8K
12:03 39.25 39.33 39.20 39.20 3.2K
12:04 39.25 39.25 39.16 39.20 2.3K
12:05 39.19 39.19 39.18 39.18 1.3K
12:06 39.18 39.28 39.18 39.25 3.6K
12:07 39.25 39.33 39.25 39.33 21.7K
12:08 39.33 39.33 39.25 39.25 2.3K
12:09 39.28 39.28 39.11 39.11 2.0K
12:10 39.10 39.10 38.95 38.99 5.3K
12:12 39.01 39.01 38.95 38.95 1.1K
12:13 38.99 38.99 38.89 38.93 3.3K
12:14 38.93 39.08 38.93 39.08 2.8K
12:15 39.08 39.08 39.03 39.07 1.6K
12:16 39.07 39.08 39.06 39.06 1.6K
12:17 39.07 39.07 39.01 39.01 1.9K
12:18 39.04 39.04 39.01 39.01 1.5K
12:19 38.97 39.02 38.93 39.02 3.6K
12:20 38.99 39.02 38.99 39.02 0.9K
12:21 39.02 39.02 38.93 38.94 20.4K
12:22 38.98 38.98 38.75 38.75 19.1K
12:23 38.79 38.80 38.79 38.80 1.5K
12:24 38.79 38.80 38.77 38.77 12.0K
12:25 38.79 38.79 38.79 38.79 17.4K
12:26 38.76 38.76 38.65 38.65 3.8K
12:27 38.69 38.69 38.67 38.67 1.7K
12:28 38.69 38.69 38.61 38.61 3.3K
12:29 38.58 38.61 38.54 38.57 9.3K
12:30 38.51 38.65 38.51 38.65 3.8K
12:31 38.65 38.77 38.65 38.73 11.6K
12:32 38.75 38.82 38.75 38.77 18.5K
12:33 38.77 38.77 38.74 38.74 1.3K
12:34 38.81 38.81 38.78 38.81 1.7K
12:35 38.84 38.92 38.84 38.92 42.9K
12:36 38.93 38.94 38.82 38.84 4.8K
12:37 38.86 38.86 38.81 38.81 1.1K
12:38 38.89 38.89 38.86 38.86 1.6K
12:39 38.75 38.80 38.75 38.79 3.3K
12:40 38.75 38.75 38.75 38.75 2.5K
12:41 38.77 38.86 38.77 38.86 2.5K
12:42 38.85 38.91 38.85 38.91 3.1K
12:43 38.86 38.90 38.86 38.90 0.8K
12:44 38.86 38.90 38.86 38.86 1.7K
12:45 38.84 38.88 38.80 38.88 2.0K
12:46 38.91 38.91 38.91 38.91 0.3K
12:47 38.92 38.92 38.92 38.92 0.6K
12:48 38.94 38.96 38.94 38.96 2.4K
12:49 38.96 38.96 38.91 38.91 1.2K
12:50 38.88 38.88 38.80 38.85 24.2K
12:51 38.82 38.85 38.81 38.85 5.2K
12:52 38.81 38.81 38.71 38.71 14.1K
12:53 38.67 38.67 38.51 38.55 8.5K
12:54 38.59 38.59 38.59 38.59 2.1K
12:55 38.58 38.58 38.58 38.58 0.8K
12:56 38.59 38.59 38.59 38.59 0.8K
12:57 38.59 38.59 38.57 38.59 0.8K
12:58 38.61 38.62 38.61 38.61 2.6K
12:59 38.58 38.62 38.58 38.62 1.2K
13:00 38.62 38.62 38.62 38.62 0.3K
13:01 38.60 38.68 38.60 38.68 6.1K
13:02 38.68 38.68 38.68 38.68 0.2K
13:03 38.63 38.71 38.60 38.60 24.6K
13:04 38.58 38.58 38.58 38.58 4.5K
13:05 38.57 38.57 38.51 38.51 15.0K
13:06 38.51 38.58 38.51 38.58 6.4K
13:07 38.56 38.56 38.53 38.56 1.1K
13:08 38.53 38.56 38.53 38.56 0.6K
13:09 38.56 38.56 38.51 38.51 1.7K
13:10 38.48 38.48 38.36 38.44 8.9K
13:11 38.43 38.44 38.38 38.38 1.5K
13:12 38.39 38.51 38.39 38.51 2.8K
13:13 38.48 38.54 38.48 38.49 0.6K
13:14 38.49 38.61 38.49 38.61 3.1K
13:15 38.61 38.64 38.55 38.55 2.3K
13:17 38.54 38.66 38.54 38.66 2.2K
13:18 38.66 38.66 38.55 38.55 2.1K
13:19 38.51 38.58 38.51 38.58 1.0K
13:20 38.54 38.54 38.48 38.48 3.6K
13:21 38.46 38.46 38.25 38.25 4.7K
13:22 38.29 38.29 38.19 38.19 2.0K
13:23 38.19 38.23 38.18 38.18 1.2K
13:24 38.19 38.25 38.19 38.25 3.1K
13:25 38.26 38.40 38.26 38.40 2.6K
13:26 38.37 38.40 38.37 38.40 1.2K
13:27 38.37 38.37 38.37 38.37 0.2K
13:28 38.45 38.45 38.45 38.45 1.1K
13:29 38.45 38.45 38.45 38.45 0.5K
13:30 38.42 38.46 38.40 38.40 3.7K
13:31 38.35 38.35 38.35 38.35 0.3K
13:32 38.33 38.33 38.27 38.27 1.5K
13:33 38.30 38.30 38.18 38.18 1.8K
13:34 38.22 38.22 38.17 38.17 2.7K
13:35 38.18 38.22 38.18 38.22 1.5K
13:36 38.15 38.17 38.12 38.17 2.4K
13:37 38.18 38.31 38.18 38.26 4.0K
13:38 38.32 38.37 38.21 38.21 4.6K
13:39 38.24 38.29 38.24 38.26 9.9K
13:40 38.29 38.29 38.29 38.29 0.6K
13:41 38.20 38.28 38.20 38.27 7.0K
13:42 38.28 38.28 38.28 38.28 1.0K
13:43 38.34 38.34 38.28 38.28 1.2K
13:44 38.29 38.39 38.21 38.39 37.2K
13:46 38.37 38.39 38.37 38.39 0.4K
13:47 38.39 38.39 38.31 38.31 3.0K
13:48 38.33 38.33 38.26 38.26 3.7K
13:49 38.21 38.23 38.20 38.20 3.1K
13:50 38.16 38.16 38.08 38.08 1.4K
13:51 38.12 38.12 38.04 38.04 1.2K
13:52 38.10 38.10 38.04 38.04 7.1K
13:53 38.08 38.18 38.08 38.18 6.5K
13:54 38.18 38.18 38.14 38.14 2.8K
13:55 38.15 38.20 38.15 38.18 1.3K
13:56 38.21 38.26 38.17 38.19 40.6K
13:57 38.17 38.21 38.13 38.13 0.6K
13:58 38.16 38.16 38.06 38.07 2.3K
13:59 38.08 38.08 38.02 38.07 4.5K
14:00 38.07 38.07 38.01 38.01 1.4K
14:01 38.06 38.08 37.89 37.92 26.5K
14:02 37.85 37.86 37.83 37.86 4.6K
14:03 37.87 37.90 37.81 37.90 6.3K
14:04 37.84 37.84 37.75 37.75 1.6K
14:05 37.74 37.77 37.71 37.77 5.7K
14:06 37.78 37.84 37.73 37.84 3.7K
14:07 37.96 37.96 37.96 37.96 2.6K
14:09 38.00 38.01 38.00 38.01 2.8K
14:10 38.01 38.01 37.97 37.97 1.6K
14:11 37.96 38.01 37.96 37.99 6.8K
14:12 37.97 38.03 37.93 37.93 22.5K
14:13 38.05 38.05 37.98 37.98 31.9K
14:14 38.03 38.08 38.02 38.07 15.1K
14:15 38.14 38.26 38.14 38.19 4.8K
14:16 38.20 38.24 38.16 38.20 3.3K
14:17 38.19 38.28 38.19 38.28 3.1K
14:18 38.35 38.45 38.28 38.28 19.8K
14:19 38.29 38.36 38.29 38.36 4.1K
14:20 38.39 38.50 38.39 38.48 45.6K
14:21 38.41 38.53 38.41 38.53 1.8K
14:22 38.45 38.47 38.42 38.47 4.0K
14:23 38.49 38.49 38.41 38.44 4.3K
14:24 38.44 38.54 38.44 38.51 3.4K
14:25 38.48 38.54 38.48 38.54 1.2K
14:26 38.55 38.55 38.47 38.49 4.0K
14:27 38.55 38.55 38.55 38.55 0.3K
14:28 38.51 38.52 38.38 38.38 14.8K
14:29 38.39 38.43 38.38 38.38 14.3K
14:30 38.38 38.38 38.30 38.35 4.2K
14:31 38.35 38.35 38.32 38.32 1.8K
14:32 38.24 38.24 38.24 38.24 0.8K
14:33 38.24 38.24 38.14 38.14 2.9K
14:34 38.14 38.14 38.14 38.14 0.5K
14:35 38.14 38.14 38.14 38.14 1.2K
14:36 38.07 38.22 38.07 38.22 5.5K
14:37 38.22 38.22 38.22 38.22 0.4K
14:38 38.24 38.24 38.24 38.24 1.3K
14:39 38.18 38.24 38.18 38.24 2.5K
14:40 38.18 38.32 38.18 38.32 5.4K
14:41 38.27 38.42 38.27 38.42 2.0K
14:42 38.34 38.47 38.34 38.47 3.4K
14:43 38.46 38.46 38.43 38.43 1.9K
14:44 38.40 38.46 38.40 38.46 2.5K
14:45 38.51 38.51 38.47 38.47 2.0K
14:46 38.52 38.55 38.52 38.55 5.3K
14:47 38.57 38.57 38.50 38.51 2.0K
14:48 38.42 38.44 38.40 38.42 2.4K
14:49 38.42 38.46 38.41 38.46 3.5K
14:50 38.46 38.46 38.43 38.43 1.7K
14:51 38.46 38.60 38.46 38.60 5.3K
14:52 38.55 38.62 38.55 38.62 5.3K
14:53 38.78 38.78 38.70 38.70 19.3K
14:54 38.74 38.77 38.74 38.77 1.6K
14:55 38.77 38.81 38.77 38.77 2.7K
14:56 38.81 38.81 38.81 38.81 0.5K
14:57 38.77 38.84 38.66 38.69 58.0K
14:58 38.69 38.69 38.69 38.69 2.1K
14:59 38.70 38.70 38.70 38.70 0.8K
15:00 38.62 38.66 38.62 38.66 6.1K
15:01 38.62 38.62 38.56 38.56 5.7K
15:02 38.53 38.53 38.46 38.46 7.8K
15:03 38.42 38.54 38.42 38.53 13.0K
15:04 38.49 38.53 38.49 38.53 6.6K
15:05 38.53 38.59 38.53 38.58 18.7K
15:06 38.60 38.66 38.60 38.66 3.8K
15:07 38.67 38.67 38.67 38.67 1.5K
15:08 38.65 38.67 38.63 38.63 8.9K
15:09 38.61 38.64 38.60 38.64 9.4K
15:10 38.60 38.60 38.60 38.60 0.9K
15:11 38.54 38.56 38.53 38.56 3.7K
15:12 38.56 38.56 38.53 38.53 1.1K
15:13 38.59 38.62 38.53 38.55 11.9K
15:14 38.58 38.58 38.58 38.58 1.6K
15:15 38.61 38.62 38.59 38.59 4.5K
15:16 38.59 38.59 38.58 38.58 3.7K
15:17 38.57 38.63 38.57 38.63 1.7K
15:18 38.60 38.62 38.60 38.60 4.1K
15:19 38.56 38.57 38.56 38.57 2.5K
15:20 38.58 38.71 38.58 38.71 31.8K
15:21 38.68 38.68 38.65 38.68 8.7K
15:22 38.68 38.68 38.68 38.68 2.4K
15:23 38.65 38.76 38.63 38.70 29.3K
15:24 38.66 38.66 38.62 38.65 5.9K
15:25 38.66 38.67 38.63 38.63 8.1K
15:26 38.50 38.50 38.50 38.50 0.5K
15:27 38.46 38.46 38.45 38.45 4.3K
15:28 38.38 38.38 38.35 38.35 2.2K
15:29 38.37 38.42 38.37 38.42 4.6K
15:30 38.44 38.44 38.38 38.41 5.2K
15:31 38.33 38.33 38.23 38.23 4.7K
15:32 38.25 38.29 38.23 38.27 13.6K
15:33 38.27 38.29 38.24 38.28 3.5K
15:34 38.31 38.37 38.29 38.37 12.5K
15:35 38.32 38.37 38.32 38.34 7.8K
15:36 38.34 38.39 38.31 38.39 3.0K
15:37 38.39 38.40 38.35 38.39 3.3K
15:38 38.39 38.43 38.39 38.43 3.9K
15:39 38.42 38.44 38.41 38.44 9.0K
15:40 38.37 38.40 38.37 38.40 4.9K
15:41 38.40 38.47 38.40 38.47 4.5K
15:42 38.43 38.47 38.43 38.47 6.3K
15:43 38.44 38.57 38.44 38.57 10.9K
15:44 38.51 38.57 38.51 38.53 5.2K
15:45 38.59 38.59 38.53 38.55 2.8K
15:46 38.55 38.57 38.53 38.57 4.7K
15:47 38.56 38.61 38.55 38.55 19.0K
15:48 38.49 38.55 38.49 38.55 13.6K
15:49 38.51 38.57 38.47 38.52 7.3K
15:50 38.51 38.51 38.32 38.32 12.9K
15:51 38.32 38.42 38.32 38.38 13.5K
15:52 38.34 38.37 38.32 38.37 8.7K
15:53 38.35 38.38 38.34 38.35 10.8K
15:54 38.34 38.47 38.34 38.47 16.4K
15:55 38.47 38.50 38.37 38.40 18.8K
15:56 38.37 38.37 38.31 38.34 18.3K
15:57 38.34 38.38 38.31 38.36 19.8K
15:58 38.35 38.35 38.26 38.27 44.6K
15:59 38.28 38.29 38.20 38.20 1,044.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음