EPR Properties (EPR)

EPR
🏛️ 미국 →
58.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 48.81 49.02 48.43 48.45 0.4M
2023-12-28 48.51 49.06 48.45 49.02 0.3M
2023-12-27 48.62 49.07 48.44 48.98 0.4M
2023-12-26 48.50 48.91 48.48 48.62 0.3M
2023-12-22 48.68 49.03 48.26 48.40 0.3M
2023-12-21 48.30 48.56 48.06 48.52 0.3M
2023-12-20 48.42 48.98 47.83 47.83 0.6M
2023-12-19 48.28 48.54 47.92 48.41 0.4M
2023-12-18 48.36 48.36 47.59 48.03 0.5M
2023-12-15 48.02 48.39 47.36 47.36 2.1M
2023-12-14 48.60 49.10 47.64 48.21 0.5M
2023-12-13 45.92 48.03 45.80 47.84 0.8M
2023-12-12 45.82 46.29 45.62 45.93 0.4M
2023-12-11 45.31 46.18 45.30 45.92 0.6M
2023-12-08 45.32 45.49 44.92 45.27 0.6M
2023-12-07 45.62 45.90 45.34 45.40 0.6M
2023-12-06 46.21 46.79 45.62 45.62 0.4M
2023-12-05 45.94 46.74 45.81 45.95 0.7M
2023-12-04 45.32 46.11 45.15 46.02 0.6M
2023-12-01 44.64 45.40 44.57 45.40 0.6M
2023-11-30 44.41 44.69 44.22 44.62 0.7M
2023-11-29 44.77 44.88 44.30 44.42 0.7M
2023-11-28 44.76 45.20 44.56 44.77 1.0M
2023-11-27 45.48 45.48 44.78 44.88 0.8M
2023-11-24 45.06 45.66 45.00 45.60 0.1M
2023-11-22 45.30 45.42 45.02 45.13 0.5M
2023-11-21 45.26 45.45 44.63 44.87 0.6M
2023-11-20 45.89 45.95 45.37 45.55 0.4M
2023-11-17 45.86 46.05 45.30 45.90 0.8M
2023-11-16 46.01 46.14 45.35 45.37 0.8M
2023-11-15 46.09 46.63 45.63 45.98 0.6M
2023-11-14 45.50 46.73 45.50 46.07 0.9M
2023-11-13 44.77 44.80 44.21 44.46 0.5M
2023-11-10 45.00 45.14 44.38 45.09 0.4M
2023-11-09 44.95 45.16 44.52 44.65 0.5M
2023-11-08 45.71 45.84 44.62 44.69 0.6M
2023-11-07 46.04 46.04 45.42 45.49 0.7M
2023-11-06 46.57 46.69 45.73 45.97 0.6M
2023-11-03 45.65 47.03 45.65 46.71 0.9M
2023-11-02 44.08 45.38 44.08 45.24 0.6M
2023-11-01 42.80 43.65 42.62 43.64 0.6M
2023-10-31 41.69 42.75 41.63 42.70 0.7M
2023-10-30 40.80 41.56 40.77 41.43 1.0M
2023-10-27 41.06 41.28 40.39 40.81 0.6M
2023-10-26 40.60 41.51 40.16 40.97 0.9M
2023-10-25 41.05 41.37 40.49 40.55 0.6M
2023-10-24 40.77 41.56 40.48 41.49 0.7M
2023-10-23 40.75 41.23 40.44 40.51 0.6M
2023-10-20 41.16 41.51 41.01 41.02 0.6M
2023-10-19 42.14 42.36 40.97 41.13 0.8M
2023-10-18 42.48 42.92 42.25 42.45 0.5M
2023-10-17 42.43 43.12 42.40 42.93 0.6M
2023-10-16 42.84 43.12 42.60 42.61 0.5M
2023-10-13 42.33 42.59 41.90 42.52 0.5M
2023-10-12 42.50 42.54 42.01 42.09 0.2M
2023-10-11 42.07 42.64 42.05 42.62 0.5M
2023-10-10 41.80 42.16 41.57 41.87 0.7M
2023-10-09 41.02 42.09 41.01 41.80 0.3M
2023-10-06 40.91 41.70 40.82 41.30 0.6M
2023-10-05 40.63 41.38 40.40 41.27 0.5M
2023-10-04 40.50 40.65 39.68 40.60 0.6M
2023-10-03 40.77 41.10 40.18 40.43 0.7M
2023-10-02 41.36 41.92 40.91 41.03 0.7M
2023-09-29 42.02 42.37 41.14 41.54 0.6M
2023-09-28 41.25 41.98 41.25 41.72 0.4M
2023-09-27 41.49 42.29 41.43 41.52 0.7M
2023-09-26 42.36 42.39 41.31 41.32 0.6M
2023-09-25 41.79 42.69 41.73 42.51 0.6M
2023-09-22 42.02 42.48 41.81 41.89 0.8M
2023-09-21 42.17 42.41 41.55 41.76 0.6M
2023-09-20 42.97 43.50 42.71 42.76 0.4M
2023-09-19 42.44 42.83 42.39 42.59 0.3M
2023-09-18 42.58 43.14 42.39 42.44 0.4M
2023-09-15 42.75 42.92 42.21 42.60 1.0M
2023-09-14 43.00 43.42 42.78 42.95 0.6M
2023-09-13 43.20 43.29 42.40 42.56 0.5M
2023-09-12 43.39 43.58 43.05 43.27 0.4M
2023-09-11 44.33 44.40 43.51 43.65 0.4M
2023-09-08 44.25 44.41 44.03 44.22 0.4M
2023-09-07 44.18 44.26 43.54 44.09 1.0M
2023-09-06 44.01 44.35 43.96 44.26 0.6M
2023-09-05 44.60 44.62 43.46 44.01 0.6M
2023-09-01 44.91 45.34 44.71 44.81 0.4M
2023-08-31 44.82 45.00 44.43 44.78 0.6M
2023-08-30 44.60 45.16 44.45 44.88 0.5M
2023-08-29 44.47 44.99 44.17 44.88 0.5M
2023-08-28 43.94 44.64 43.94 44.35 0.4M
2023-08-25 44.18 44.27 43.75 43.90 0.4M
2023-08-24 44.06 44.79 43.90 43.91 0.4M
2023-08-23 43.80 44.51 43.47 44.22 0.5M
2023-08-22 43.12 43.77 42.90 43.50 0.4M
2023-08-21 43.62 43.65 42.68 43.01 0.5M
2023-08-18 43.01 43.77 43.01 43.57 0.4M
2023-08-17 43.31 44.00 43.07 43.39 0.5M
2023-08-16 43.35 44.00 43.08 43.28 0.9M
2023-08-15 42.33 43.25 42.33 43.16 1.4M
2023-08-14 42.19 42.83 42.02 42.79 0.8M
2023-08-11 42.81 42.99 42.51 42.82 0.3M
2023-08-10 42.78 43.17 42.62 42.98 0.5M
2023-08-09 42.90 42.98 42.56 42.67 0.5M
2023-08-08 43.21 43.41 42.91 43.04 0.3M
2023-08-07 43.15 43.68 43.13 43.64 0.3M
2023-08-04 43.01 43.68 42.80 43.12 0.4M
2023-08-03 44.36 44.45 42.70 43.01 0.9M
2023-08-02 44.72 44.92 44.26 44.35 0.3M
2023-08-01 44.37 45.31 44.23 45.01 0.6M
2023-07-31 43.83 44.72 43.74 44.64 0.7M
2023-07-28 44.17 44.30 43.41 43.69 0.6M
2023-07-27 44.56 44.97 44.09 44.10 0.9M
2023-07-26 44.62 45.04 44.35 44.46 0.7M
2023-07-25 45.27 45.36 44.32 44.60 1.0M
2023-07-24 45.31 45.72 45.01 45.09 1.0M
2023-07-21 45.85 46.00 45.45 45.50 0.5M
2023-07-20 45.50 45.99 44.91 45.76 0.5M
2023-07-19 45.09 45.38 44.83 45.27 0.7M
2023-07-18 45.05 45.39 44.48 44.86 0.8M
2023-07-17 45.39 45.77 45.02 45.15 0.9M
2023-07-14 45.51 45.70 44.89 45.55 1.0M
2023-07-13 46.41 46.69 45.62 45.98 2.2M
2023-07-12 47.32 47.70 46.31 46.40 1.2M
2023-07-11 47.50 47.60 46.39 46.59 1.6M
2023-07-10 47.06 47.41 46.95 47.25 0.4M
2023-07-07 46.89 47.50 46.89 47.12 0.7M
2023-07-06 46.59 47.19 46.05 47.03 0.5M
2023-07-05 47.07 47.71 46.52 47.21 0.5M
2023-07-03 46.75 47.35 46.69 47.24 0.2M
2023-06-30 47.26 47.32 46.13 46.80 0.8M
2023-06-29 45.69 47.02 45.69 46.97 1.0M
2023-06-28 45.44 46.08 44.93 45.96 0.8M
2023-06-27 44.59 45.69 44.50 45.49 0.3M
2023-06-26 43.74 44.89 43.60 44.63 0.3M
2023-06-23 43.76 44.20 43.55 43.69 0.5M
2023-06-22 44.47 44.49 43.54 44.09 0.7M
2023-06-21 45.08 45.08 44.28 44.38 0.4M
2023-06-20 46.34 46.35 45.09 45.13 0.6M
2023-06-16 45.93 46.20 45.58 45.80 0.8M
2023-06-15 45.54 45.80 45.11 45.76 0.3M
2023-06-14 45.99 46.21 45.10 45.71 0.6M
2023-06-13 45.28 45.89 45.21 45.60 0.5M
2023-06-12 45.35 45.55 44.90 45.30 0.3M
2023-06-09 45.25 45.54 45.01 45.37 0.4M
2023-06-08 44.32 45.30 43.70 45.24 0.5M
2023-06-07 44.01 44.82 43.83 44.52 0.4M
2023-06-06 42.84 43.84 42.84 43.75 0.5M
2023-06-05 43.54 43.73 42.63 42.71 0.4M
2023-06-02 42.15 44.22 42.00 43.89 0.7M
2023-06-01 41.76 41.76 41.16 41.35 0.3M
2023-05-31 41.17 41.85 41.05 41.71 0.5M
2023-05-30 41.60 41.91 41.10 41.20 0.3M
2023-05-26 41.30 41.69 40.82 41.66 0.4M
2023-05-25 41.69 41.74 41.06 41.28 0.3M
2023-05-24 41.90 42.04 41.59 41.67 0.3M
2023-05-23 42.36 42.72 42.08 42.11 0.3M
2023-05-22 42.14 42.38 41.90 42.25 0.3M
2023-05-19 42.25 42.50 41.66 41.97 0.3M
2023-05-18 41.73 42.15 41.58 41.85 0.3M
2023-05-17 41.84 42.22 41.59 42.01 0.4M
2023-05-16 42.05 42.07 41.39 41.63 0.5M
2023-05-15 41.19 42.42 40.95 41.93 0.5M
2023-05-12 41.71 41.71 40.73 40.97 0.4M
2023-05-11 41.83 42.00 41.50 41.62 0.5M
2023-05-10 42.50 42.61 41.79 42.09 0.4M
2023-05-09 42.08 42.32 41.59 41.97 0.3M
2023-05-08 42.41 42.43 41.85 42.35 0.3M
2023-05-05 42.59 42.88 42.00 42.30 0.3M
2023-05-04 41.64 42.60 41.40 42.18 0.3M
2023-05-03 41.49 42.64 41.29 41.78 1.0M
2023-05-02 41.50 41.72 40.72 41.21 0.4M
2023-05-01 41.82 42.06 41.46 41.72 0.4M
2023-04-28 41.72 42.10 41.42 41.96 0.9M
2023-04-27 39.59 42.08 39.02 41.71 1.2M
2023-04-26 40.63 40.87 40.23 40.23 0.5M
2023-04-25 40.13 40.83 40.13 40.74 0.6M
2023-04-24 40.19 40.42 39.67 40.41 0.4M
2023-04-21 40.43 40.71 39.71 40.16 0.7M
2023-04-20 40.00 40.47 40.00 40.31 0.3M
2023-04-19 39.29 40.47 39.21 40.45 0.5M
2023-04-18 39.75 39.85 39.40 39.51 0.3M
2023-04-17 39.70 39.78 39.13 39.76 0.7M
2023-04-14 39.73 40.09 39.00 39.64 0.6M
2023-04-13 39.01 39.65 38.72 39.58 0.6M
2023-04-12 40.13 40.14 38.93 39.02 0.7M
2023-04-11 38.96 40.03 38.84 39.70 0.7M
2023-04-10 38.15 38.79 38.01 38.76 0.5M
2023-04-06 37.99 38.26 37.60 38.25 0.4M
2023-04-05 38.36 38.61 37.58 37.77 0.6M
2023-04-04 38.63 38.70 37.84 38.51 0.5M
2023-04-03 38.11 38.63 38.03 38.43 0.5M
2023-03-31 37.25 38.14 37.25 38.10 0.6M
2023-03-30 37.36 37.60 36.81 36.98 0.7M
2023-03-29 37.04 37.26 36.72 37.18 0.7M
2023-03-28 35.46 37.10 35.28 36.80 1.6M
2023-03-27 35.89 36.17 35.56 35.66 0.4M
2023-03-24 34.17 35.29 33.92 35.29 0.5M
2023-03-23 34.92 35.28 34.24 34.43 0.7M
2023-03-22 36.55 36.55 34.58 34.61 0.7M
2023-03-21 37.24 37.46 36.60 36.76 0.4M
2023-03-20 36.15 37.06 36.07 36.77 0.5M
2023-03-17 37.01 37.01 35.59 35.71 1.0M
2023-03-16 38.17 38.19 36.87 37.20 0.6M
2023-03-15 38.12 38.95 37.88 38.52 0.8M
2023-03-14 39.17 39.77 38.35 38.77 0.6M
2023-03-13 37.30 38.65 37.18 38.25 0.7M
2023-03-10 39.11 39.19 37.35 37.66 0.5M
2023-03-09 40.23 40.45 39.05 39.11 0.5M
2023-03-08 40.40 40.81 40.17 40.39 0.3M
2023-03-07 40.99 41.04 40.29 40.38 0.3M
2023-03-06 41.39 41.52 40.92 40.93 0.4M
2023-03-03 40.82 41.32 40.72 41.28 0.4M
2023-03-02 40.42 40.69 40.18 40.64 0.3M
2023-03-01 40.61 40.90 40.33 40.64 0.4M
2023-02-28 40.98 41.34 40.80 40.84 0.5M
2023-02-27 41.15 41.71 40.84 41.04 0.4M
2023-02-24 41.57 41.81 40.52 40.93 0.6M
2023-02-23 41.97 42.25 41.28 42.13 0.5M
2023-02-22 41.79 42.27 41.54 41.66 0.4M
2023-02-21 42.01 42.25 41.34 41.63 0.4M
2023-02-17 42.37 42.50 41.82 42.31 0.3M
2023-02-16 42.58 43.21 42.37 42.50 0.4M
2023-02-15 42.23 43.17 42.00 43.13 0.3M
2023-02-14 42.60 43.23 42.28 42.58 0.3M
2023-02-13 42.44 43.20 42.37 43.09 0.3M
2023-02-10 42.07 42.45 41.93 42.40 0.2M
2023-02-09 43.25 43.32 41.90 42.10 0.6M
2023-02-08 43.06 43.29 42.70 42.77 0.5M
2023-02-07 42.70 43.41 42.33 43.13 0.6M
2023-02-06 42.30 43.06 41.93 42.97 0.5M
2023-02-03 42.80 43.03 42.15 42.69 0.8M
2023-02-02 42.98 43.99 42.78 43.51 0.6M
2023-02-01 42.27 42.94 41.55 42.66 0.5M
2023-01-31 41.74 42.61 41.63 42.48 0.7M
2023-01-30 42.07 42.45 41.51 41.78 0.6M
2023-01-27 42.11 43.08 42.03 42.68 0.9M
2023-01-26 41.65 42.06 41.48 42.03 0.4M
2023-01-25 41.20 41.58 41.01 41.45 0.4M
2023-01-24 41.15 41.64 40.96 41.37 0.4M
2023-01-23 40.50 41.52 40.18 41.42 0.4M
2023-01-20 39.80 40.41 39.40 40.39 0.3M
2023-01-19 39.78 39.90 39.29 39.77 0.4M
2023-01-18 41.00 41.13 40.09 40.12 0.5M
2023-01-17 39.99 40.87 39.80 40.83 0.6M
2023-01-13 39.49 40.11 39.24 39.86 0.8M
2023-01-12 39.24 39.79 38.80 39.67 0.6M
2023-01-11 37.92 39.02 37.65 39.01 0.9M
2023-01-10 37.01 37.54 36.81 37.43 0.4M
2023-01-09 37.15 37.92 37.05 37.14 0.6M
2023-01-06 36.32 37.20 36.32 37.10 0.5M
2023-01-05 36.94 37.00 36.14 36.18 0.7M
2023-01-04 37.29 38.46 37.03 37.24 0.9M
2023-01-03 37.91 38.22 36.70 36.86 0.8M