Essent Group Ltd (ESNT)

ESNT
🏛️ 미국 →
61.32
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 56.67 56.67 56.59 56.59 5.1K
09:31 56.65 56.65 56.65 56.65 2.0K
09:34 56.58 56.58 56.58 56.58 0.9K
09:38 56.59 56.59 56.59 56.59 0.7K
09:39 56.59 56.59 56.59 56.59 0.3K
09:41 56.48 56.48 56.48 56.48 0.9K
09:44 56.49 56.49 56.41 56.41 3.6K
09:45 56.47 56.49 56.47 56.49 2.6K
09:46 56.49 56.49 56.49 56.49 0.5K
09:47 56.42 56.42 56.42 56.42 0.6K
09:48 56.48 56.48 56.48 56.48 0.3K
09:50 56.47 56.47 56.47 56.47 0.8K
09:55 56.38 56.38 56.38 56.38 1.8K
09:56 56.35 56.35 56.35 56.35 0.3K
09:58 56.35 56.35 56.35 56.35 2.1K
10:01 56.36 56.40 56.36 56.40 2.9K
10:02 56.36 56.38 56.36 56.38 3.7K
10:04 56.47 56.47 56.47 56.47 3.1K
10:06 56.49 56.49 56.49 56.49 1.8K
10:08 56.54 56.54 56.46 56.46 3.9K
10:09 56.41 56.45 56.41 56.45 2.0K
10:10 56.42 56.45 56.42 56.45 4.9K
10:13 56.48 56.48 56.48 56.48 2.0K
10:14 56.49 56.49 56.46 56.46 1.0K
10:15 56.43 56.44 56.43 56.44 2.3K
10:17 56.45 56.45 56.45 56.45 2.2K
10:20 56.45 56.45 56.45 56.45 1.3K
10:23 56.46 56.46 56.46 56.46 1.0K
10:25 56.46 56.47 56.46 56.47 4.7K
10:26 56.50 56.50 56.47 56.47 1.2K
10:27 56.48 56.48 56.48 56.48 1.2K
10:29 56.50 56.51 56.50 56.51 2.0K
10:30 56.52 56.53 56.52 56.53 0.9K
10:32 56.48 56.52 56.48 56.52 14.4K
10:33 56.49 56.49 56.49 56.49 5.5K
10:34 56.49 56.49 56.47 56.47 2.6K
10:35 56.45 56.45 56.45 56.45 0.8K
10:36 56.43 56.43 56.42 56.42 1.2K
10:37 56.45 56.49 56.45 56.49 1.3K
10:38 56.50 56.50 56.48 56.48 1.5K
10:39 56.49 56.49 56.48 56.48 1.5K
10:40 56.47 56.47 56.44 56.44 9.4K
10:41 56.44 56.44 56.37 56.37 2.0K
10:42 56.40 56.45 56.40 56.45 10.3K
10:43 56.45 56.45 56.34 56.34 5.1K
10:44 56.36 56.36 56.33 56.33 1.2K
10:45 56.36 56.36 56.36 56.36 0.5K
10:46 56.34 56.36 56.32 56.36 1.9K
10:48 56.36 56.36 56.36 56.36 0.3K
10:49 56.36 56.36 56.36 56.36 1.3K
10:50 56.35 56.42 56.35 56.35 98.6K
10:51 56.32 56.33 56.32 56.33 1.1K
10:52 56.31 56.31 56.31 56.31 1.7K
10:53 56.30 56.33 56.30 56.33 7.2K
10:54 56.34 56.34 56.32 56.32 0.7K
10:55 56.31 56.32 56.29 56.32 1.6K
10:56 56.33 56.33 56.33 56.33 1.1K
10:57 56.33 56.33 56.33 56.33 0.6K
10:58 56.35 56.35 56.35 56.35 3.8K
10:59 56.35 56.35 56.35 56.35 4.5K
11:00 56.35 56.35 56.35 56.35 0.4K
11:01 56.34 56.34 56.34 56.34 2.4K
11:02 56.39 56.39 56.39 56.39 2.2K
11:04 56.39 56.40 56.37 56.37 13.3K
11:05 56.37 56.37 56.37 56.37 3.6K
11:06 56.40 56.40 56.37 56.37 13.9K
11:07 56.35 56.35 56.35 56.35 1.4K
11:09 56.33 56.33 56.30 56.30 2.6K
11:11 56.31 56.31 56.31 56.31 1.9K
11:15 56.28 56.28 56.25 56.27 5.5K
11:18 56.25 56.25 56.25 56.25 2.2K
11:19 56.21 56.21 56.21 56.21 0.6K
11:20 56.21 56.21 56.21 56.21 0.2K
11:21 56.24 56.24 56.23 56.23 1.8K
11:22 56.27 56.27 56.27 56.27 2.6K
11:24 56.29 56.29 56.29 56.29 2.6K
11:26 56.24 56.24 56.21 56.21 1.4K
11:27 56.20 56.20 56.20 56.20 0.7K
11:28 56.20 56.22 56.20 56.22 7.7K
11:29 56.22 56.22 56.20 56.22 1.8K
11:30 56.15 56.15 56.15 56.15 0.7K
11:31 56.14 56.18 56.14 56.18 3.0K
11:32 56.19 56.19 56.19 56.19 0.8K
11:33 56.20 56.21 56.18 56.18 1.6K
11:36 56.22 56.22 56.22 56.22 0.6K
11:37 56.23 56.23 56.23 56.23 0.9K
11:38 56.23 56.23 56.23 56.23 1.5K
11:39 56.23 56.23 56.23 56.23 0.8K
11:41 56.22 56.22 56.16 56.16 2.8K
11:44 56.19 56.20 56.19 56.20 1.0K
11:45 56.19 56.19 56.19 56.19 2.7K
11:49 56.21 56.21 56.21 56.21 0.2K
11:50 56.21 56.22 56.21 56.22 1.3K
11:51 56.22 56.22 56.22 56.22 1.2K
11:52 56.22 56.22 56.22 56.22 0.5K
11:53 56.21 56.22 56.21 56.22 0.9K
11:54 56.22 56.22 56.22 56.22 0.4K
11:55 56.21 56.24 56.21 56.24 2.6K
11:56 56.20 56.23 56.20 56.22 1.6K
11:57 56.22 56.22 56.18 56.20 19.1K
11:58 56.20 56.22 56.19 56.19 80.3K
11:59 56.17 56.20 56.15 56.20 5.6K
12:00 56.21 56.21 56.17 56.17 21.4K
12:01 56.20 56.21 56.20 56.21 4.5K
12:02 56.22 56.23 56.22 56.23 2.4K
12:03 56.23 56.23 56.19 56.23 14.0K
12:04 56.21 56.21 56.16 56.16 21.9K
12:05 56.18 56.24 56.18 56.24 16.5K
12:06 56.23 56.27 56.20 56.24 191.3K
12:07 56.24 56.24 56.24 56.24 21.0K
12:08 56.25 56.27 56.25 56.27 17.9K
12:09 56.29 56.29 56.28 56.28 5.7K
12:10 56.27 56.27 56.27 56.27 1.1K
12:11 56.25 56.25 56.25 56.25 5.3K
12:12 56.24 56.24 56.23 56.24 5.0K
12:13 56.24 56.24 56.22 56.22 3.8K
12:14 56.22 56.22 56.22 56.22 1.3K
12:15 56.19 56.19 56.19 56.19 1.4K
12:16 56.16 56.16 56.13 56.13 1.8K
12:17 56.15 56.15 56.14 56.14 4.1K
12:18 56.14 56.14 56.14 56.14 1.2K
12:19 56.20 56.20 56.17 56.17 6.3K
12:20 56.17 56.17 56.17 56.17 1.4K
12:21 56.16 56.16 56.16 56.16 2.8K
12:24 56.20 56.20 56.18 56.18 2.6K
12:25 56.20 56.21 56.20 56.21 12.1K
12:26 56.21 56.22 56.21 56.21 8.0K
12:27 56.18 56.18 56.17 56.17 2.7K
12:28 56.19 56.19 56.19 56.19 3.5K
12:29 56.20 56.20 56.19 56.19 1.0K
12:30 56.20 56.20 56.20 56.20 0.7K
12:31 56.20 56.20 56.20 56.20 0.9K
12:32 56.18 56.18 56.18 56.18 1.9K
12:33 56.18 56.18 56.18 56.18 0.6K
12:35 56.17 56.17 56.17 56.17 2.0K
12:36 56.19 56.19 56.14 56.14 4.5K
12:37 56.12 56.12 56.12 56.12 1.0K
12:38 56.12 56.12 56.10 56.10 3.6K
12:39 56.09 56.09 56.09 56.09 0.3K
12:40 56.05 56.05 56.02 56.02 6.3K
12:41 56.08 56.08 56.08 56.08 1.9K
12:43 56.06 56.06 56.03 56.03 3.4K
12:49 56.04 56.04 56.04 56.04 0.3K
12:50 56.03 56.03 56.03 56.03 1.6K
12:51 56.03 56.03 56.03 56.03 0.5K
12:52 56.02 56.03 56.02 56.03 1.2K
12:53 56.02 56.03 56.02 56.03 1.9K
12:54 56.06 56.06 56.02 56.03 3.4K
12:55 56.02 56.02 56.02 56.02 0.7K
12:56 56.03 56.04 56.03 56.04 1.3K
12:58 56.03 56.03 56.03 56.03 1.2K
12:59 56.03 56.03 56.03 56.03 1.1K
13:01 56.06 56.06 56.06 56.06 0.7K
13:02 56.08 56.08 56.08 56.08 0.9K
13:03 56.07 56.07 56.06 56.06 2.1K
13:04 56.07 56.07 56.05 56.05 1.5K
13:05 56.06 56.06 56.06 56.06 1.7K
13:06 56.05 56.05 56.04 56.04 1.4K
13:07 56.04 56.04 56.04 56.04 0.6K
13:08 56.03 56.03 56.03 56.03 0.9K
13:09 56.03 56.03 56.03 56.03 1.9K
13:10 56.01 56.01 56.01 56.01 0.5K
13:11 56.02 56.03 56.02 56.03 1.5K
13:12 56.02 56.02 56.02 56.02 0.7K
13:13 56.00 56.00 56.00 56.00 1.6K
13:17 56.00 56.00 55.99 55.99 3.6K
13:18 55.99 55.99 55.99 55.99 2.2K
13:19 55.98 55.98 55.98 55.98 0.5K
13:20 55.98 55.98 55.98 55.98 2.8K
13:21 55.96 55.97 55.96 55.97 1.7K
13:24 55.95 55.96 55.94 55.94 1.7K
13:25 55.94 55.94 55.94 55.94 1.5K
13:26 55.91 55.91 55.91 55.91 1.8K
13:27 55.90 55.93 55.88 55.93 1.8K
13:28 55.92 55.92 55.92 55.92 0.4K
13:29 55.93 55.93 55.93 55.93 0.7K
13:31 55.87 55.87 55.87 55.87 5.4K
13:32 55.86 55.86 55.86 55.86 0.8K
13:34 55.85 55.85 55.84 55.84 1.3K
13:35 55.86 55.86 55.86 55.86 2.0K
13:36 55.84 55.84 55.84 55.84 1.3K
13:37 55.84 55.84 55.84 55.84 0.9K
13:38 55.83 55.83 55.82 55.82 2.7K
13:40 55.80 55.80 55.80 55.80 1.2K
13:41 55.80 55.80 55.80 55.80 1.5K
13:42 55.81 55.81 55.81 55.81 1.0K
13:43 55.80 55.80 55.79 55.79 2.9K
13:44 55.79 55.79 55.78 55.78 2.5K
13:45 55.79 55.79 55.79 55.79 1.4K
13:46 55.81 55.81 55.78 55.78 1.7K
13:47 55.80 55.80 55.80 55.80 2.3K
13:48 55.80 55.80 55.80 55.80 3.5K
13:49 55.81 55.81 55.80 55.80 15.8K
13:51 55.81 55.81 55.81 55.81 0.7K
13:52 55.81 55.83 55.79 55.79 15.5K
13:53 55.78 55.78 55.78 55.78 0.7K
13:54 55.76 55.76 55.73 55.73 2.5K
13:55 55.74 55.74 55.74 55.74 0.5K
13:56 55.74 55.74 55.74 55.74 1.4K
13:57 55.72 55.72 55.72 55.72 0.6K
13:58 55.71 55.71 55.71 55.71 2.0K
14:00 55.71 55.71 55.71 55.71 0.7K
14:01 55.70 55.70 55.70 55.70 1.8K
14:03 55.66 55.67 55.66 55.67 3.5K
14:04 55.64 55.66 55.64 55.66 1.4K
14:05 55.67 55.67 55.67 55.67 1.7K
14:08 55.71 55.72 55.70 55.70 1.2K
14:09 55.72 55.72 55.69 55.69 1.6K
14:11 55.70 55.70 55.70 55.70 1.4K
14:14 55.68 55.68 55.68 55.68 1.7K
14:15 55.68 55.68 55.68 55.68 0.6K
14:16 55.67 55.68 55.67 55.68 1.0K
14:17 55.67 55.67 55.67 55.67 1.3K
14:18 55.66 55.66 55.66 55.66 1.4K
14:19 55.64 55.64 55.63 55.63 0.8K
14:20 55.62 55.64 55.62 55.64 1.7K
14:22 55.67 55.67 55.67 55.67 0.9K
14:24 55.66 55.66 55.66 55.66 0.2K
14:25 55.66 55.66 55.66 55.66 1.2K
14:26 55.65 55.65 55.65 55.65 10.7K
14:27 55.65 55.65 55.65 55.65 2.4K
14:28 55.65 55.67 55.65 55.67 3.8K
14:30 55.70 55.71 55.70 55.70 1.4K
14:31 55.71 55.71 55.71 55.71 0.9K
14:32 55.73 55.74 55.73 55.74 1.3K
14:35 55.72 55.73 55.72 55.73 2.1K
14:36 55.73 55.73 55.73 55.73 5.0K
14:37 55.73 55.78 55.73 55.76 24.5K
14:38 55.76 55.77 55.76 55.77 11.6K
14:39 55.77 55.77 55.75 55.75 1.5K
14:40 55.74 55.75 55.74 55.75 2.1K
14:41 55.75 55.75 55.75 55.75 0.4K
14:42 55.75 55.75 55.75 55.75 0.9K
14:44 55.75 55.75 55.71 55.74 4.4K
14:46 55.74 55.74 55.74 55.74 6.0K
14:48 55.72 55.73 55.72 55.73 1.0K
14:49 55.73 55.77 55.73 55.77 7.1K
14:50 55.82 55.82 55.82 55.82 18.5K
14:51 55.82 55.85 55.82 55.85 5.6K
14:52 55.86 55.86 55.83 55.83 3.0K
14:53 55.81 55.82 55.81 55.82 1.3K
14:54 55.81 55.81 55.81 55.81 0.3K
14:55 55.81 55.81 55.81 55.81 0.9K
14:56 55.81 55.88 55.81 55.88 28.6K
14:57 55.90 55.92 55.90 55.92 1.3K
14:58 55.96 55.96 55.92 55.92 3.6K
14:59 55.94 55.95 55.94 55.95 0.6K
15:00 55.93 55.93 55.91 55.91 1.7K
15:01 55.92 55.95 55.92 55.95 7.2K
15:02 55.96 55.97 55.96 55.97 0.6K
15:03 55.97 55.98 55.97 55.97 1.8K
15:04 55.96 55.98 55.96 55.98 1.5K
15:05 55.99 55.99 55.99 55.99 0.2K
15:06 55.97 55.97 55.97 55.97 1.7K
15:07 55.99 55.99 55.97 55.97 2.9K
15:08 56.02 56.02 56.01 56.01 1.4K
15:09 56.05 56.05 56.05 56.05 0.6K
15:10 56.10 56.10 56.09 56.09 2.5K
15:11 56.08 56.08 56.08 56.08 3.0K
15:12 56.10 56.10 56.08 56.08 1.0K
15:13 56.09 56.09 56.05 56.05 2.4K
15:14 56.07 56.07 56.07 56.07 0.6K
15:15 56.11 56.11 56.08 56.09 2.7K
15:16 56.10 56.10 56.09 56.09 0.4K
15:17 56.10 56.11 56.10 56.11 1.3K
15:19 56.12 56.12 56.10 56.12 3.6K
15:20 56.13 56.13 56.13 56.13 0.8K
15:21 56.14 56.14 56.14 56.14 0.3K
15:22 56.14 56.14 56.12 56.13 3.5K
15:23 56.12 56.13 56.12 56.12 1.9K
15:24 56.13 56.13 56.13 56.13 0.2K
15:25 56.13 56.13 56.08 56.08 3.8K
15:26 56.10 56.10 56.10 56.10 1.3K
15:27 56.10 56.10 56.10 56.10 0.8K
15:28 56.10 56.10 56.10 56.10 0.5K
15:29 56.09 56.09 56.09 56.09 3.0K
15:30 56.08 56.10 56.08 56.10 7.9K
15:31 56.11 56.14 56.11 56.12 2.6K
15:32 56.14 56.16 56.14 56.16 3.3K
15:33 56.14 56.17 56.14 56.15 3.8K
15:34 56.15 56.15 56.14 56.14 1.8K
15:35 56.15 56.16 56.15 56.15 3.7K
15:36 56.14 56.14 56.11 56.11 3.2K
15:37 56.11 56.11 56.11 56.11 1.2K
15:38 56.11 56.11 56.11 56.11 4.5K
15:39 56.07 56.07 56.06 56.06 12.4K
15:40 56.08 56.08 56.07 56.08 12.5K
15:41 56.08 56.09 56.08 56.09 5.6K
15:42 56.09 56.09 56.08 56.08 2.3K
15:43 56.06 56.07 56.06 56.07 9.0K
15:44 56.07 56.07 56.06 56.06 2.2K
15:45 56.06 56.06 56.04 56.04 4.3K
15:46 56.04 56.08 56.04 56.08 20.4K
15:47 56.09 56.09 56.07 56.07 5.2K
15:48 56.07 56.08 56.07 56.08 19.2K
15:49 56.09 56.13 56.09 56.13 20.5K
15:50 56.11 56.15 56.09 56.13 10.3K
15:51 56.11 56.11 56.08 56.11 8.6K
15:52 56.10 56.10 56.07 56.07 3.6K
15:53 56.07 56.07 56.06 56.06 3.6K
15:54 56.06 56.06 56.00 56.00 9.6K
15:55 56.00 56.03 55.99 55.99 45.0K
15:56 55.99 56.01 55.99 56.00 28.6K
15:57 56.00 56.01 56.00 56.00 51.5K
15:58 56.01 56.01 55.98 56.00 34.9K
15:59 56.04 56.12 56.04 56.09 162.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음