Essent Group Ltd (ESNT)

ESNT
🏛️ 미국 →
62.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:33 62.96 62.96 62.96 62.96 37.0K
09:34 62.93 62.93 62.93 62.93 0.2K
09:35 62.83 62.83 62.83 62.83 2.0K
09:36 62.96 62.96 62.96 62.96 0.2K
09:37 62.98 62.98 62.98 62.98 0.2K
09:38 62.83 62.96 62.83 62.96 0.2K
09:39 62.83 62.83 62.83 62.83 1.3K
09:42 62.78 62.78 62.78 62.78 1.1K
09:44 62.78 62.85 62.78 62.85 0.7K
09:46 62.73 62.77 62.73 62.77 1.5K
09:49 62.88 62.88 62.88 62.88 19.9K
09:50 62.99 62.99 62.92 62.98 0.8K
09:51 62.98 62.98 62.98 62.98 0.9K
09:55 62.78 62.78 62.78 62.78 2.9K
09:56 62.77 62.77 62.77 62.77 1.3K
09:57 62.68 62.68 62.68 62.68 1.4K
09:58 62.68 62.68 62.68 62.68 0.5K
09:59 62.74 62.81 62.74 62.81 1.0K
10:00 62.76 62.76 62.64 62.66 4.0K
10:01 62.63 62.63 62.56 62.56 1.3K
10:02 62.52 62.52 62.52 62.52 0.5K
10:03 62.47 62.47 62.47 62.47 0.3K
10:04 62.47 62.47 62.47 62.47 0.7K
10:05 62.37 62.37 62.37 62.37 0.5K
10:06 62.36 62.36 62.34 62.34 1.1K
10:07 62.25 62.25 62.25 62.25 1.2K
10:10 62.20 62.23 62.20 62.23 3.2K
10:11 62.23 62.23 62.23 62.23 0.3K
10:12 62.18 62.18 62.13 62.13 2.6K
10:13 62.21 62.21 62.19 62.19 2.4K
10:17 62.34 62.34 62.34 62.34 0.7K
10:18 62.37 62.37 62.37 62.37 0.3K
10:19 62.46 62.46 62.46 62.46 1.2K
10:22 62.34 62.34 62.34 62.34 0.3K
10:23 62.36 62.36 62.36 62.36 2.2K
10:27 62.31 62.31 62.31 62.31 0.5K
10:29 62.37 62.37 62.37 62.37 0.6K
10:30 62.32 62.33 62.32 62.33 1.5K
10:31 62.33 62.33 62.33 62.33 1.4K
10:34 62.29 62.29 62.29 62.29 0.2K
10:35 62.25 62.25 62.25 62.25 1.6K
10:37 62.13 62.13 62.13 62.13 1.5K
10:40 62.14 62.14 62.14 62.14 2.0K
10:48 62.14 62.14 62.14 62.14 0.6K
10:50 62.18 62.18 62.18 62.18 1.0K
10:52 62.14 62.14 62.14 62.14 1.5K
10:55 62.10 62.10 62.10 62.10 1.2K
10:57 62.17 62.18 62.17 62.18 0.8K
11:00 62.20 62.20 62.20 62.20 0.7K
11:01 62.11 62.11 62.11 62.11 2.6K
11:02 62.16 62.16 62.16 62.16 0.1K
11:03 62.19 62.19 62.19 62.19 0.1K
11:04 62.13 62.13 62.13 62.13 0.4K
11:05 62.12 62.12 62.12 62.12 0.7K
11:06 62.12 62.12 62.12 62.12 0.7K
11:09 62.13 62.18 62.13 62.18 3.0K
11:11 62.25 62.26 62.25 62.26 0.7K
11:12 62.23 62.23 62.23 62.23 0.6K
11:15 62.23 62.23 62.23 62.23 1.7K
11:18 62.27 62.27 62.27 62.27 0.4K
11:20 62.24 62.26 62.24 62.26 1.3K
11:22 62.23 62.23 62.23 62.23 1.3K
11:23 62.22 62.22 62.19 62.19 1.1K
11:24 62.17 62.17 62.17 62.17 2.4K
11:27 62.16 62.16 62.16 62.16 0.7K
11:30 62.20 62.20 62.18 62.18 1.8K
11:32 62.27 62.27 62.27 62.27 1.3K
11:33 62.27 62.27 62.27 62.27 0.8K
11:37 62.33 62.33 62.33 62.33 0.2K
11:38 62.33 62.33 62.33 62.33 0.7K
11:40 62.28 62.30 62.28 62.30 1.4K
11:41 62.31 62.31 62.31 62.31 0.8K
11:42 62.31 62.31 62.31 62.31 1.6K
11:44 62.29 62.29 62.29 62.29 1.9K
11:53 62.38 62.38 62.38 62.38 0.7K
11:54 62.41 62.41 62.41 62.41 0.4K
11:55 62.41 62.41 62.41 62.41 0.2K
11:56 62.41 62.41 62.41 62.41 0.5K
11:57 62.38 62.38 62.38 62.38 1.4K
11:58 62.36 62.37 62.35 62.37 2.7K
12:00 62.39 62.39 62.39 62.39 0.4K
12:02 62.37 62.37 62.37 62.37 0.3K
12:03 62.36 62.36 62.36 62.36 0.5K
12:05 62.38 62.38 62.38 62.38 1.9K
12:08 62.48 62.48 62.48 62.48 0.6K
12:12 62.48 62.48 62.48 62.48 0.7K
12:14 62.48 62.48 62.48 62.48 1.4K
12:15 62.48 62.48 62.41 62.41 2.2K
12:16 62.43 62.43 62.42 62.42 0.9K
12:17 62.42 62.42 62.39 62.39 1.1K
12:21 62.42 62.42 62.42 62.42 0.1K
12:22 62.42 62.42 62.42 62.42 0.8K
12:23 62.42 62.42 62.42 62.42 0.3K
12:25 62.44 62.44 62.44 62.44 0.7K
12:26 62.42 62.42 62.36 62.36 2.5K
12:27 62.34 62.34 62.31 62.31 2.1K
12:30 62.31 62.32 62.31 62.32 1.1K
12:32 62.31 62.31 62.31 62.31 1.2K
12:34 62.27 62.27 62.27 62.27 0.3K
12:35 62.25 62.25 62.25 62.25 0.4K
12:36 62.26 62.26 62.26 62.26 0.6K
12:37 62.26 62.26 62.23 62.24 2.4K
12:38 62.24 62.24 62.24 62.24 0.7K
12:40 62.24 62.24 62.18 62.18 4.1K
12:47 62.18 62.18 62.18 62.18 0.7K
12:48 62.18 62.18 62.18 62.18 0.9K
12:49 62.22 62.24 62.22 62.24 2.8K
12:51 62.26 62.26 62.26 62.26 0.4K
12:53 62.24 62.24 62.24 62.24 0.3K
12:54 62.23 62.23 62.23 62.23 0.8K
12:55 62.24 62.24 62.24 62.24 1.8K
12:59 62.19 62.19 62.19 62.19 2.9K
13:00 62.17 62.17 62.17 62.17 0.2K
13:01 62.19 62.19 62.19 62.19 1.4K
13:02 62.21 62.21 62.21 62.21 1.8K
13:03 62.19 62.19 62.19 62.19 1.5K
13:06 62.19 62.19 62.19 62.19 0.1K
13:07 62.19 62.20 62.19 62.20 2.2K
13:09 62.20 62.20 62.20 62.20 0.4K
13:10 62.19 62.19 62.19 62.19 1.4K
13:11 62.17 62.19 62.17 62.19 3.4K
13:13 62.20 62.20 62.20 62.20 1.9K
13:15 62.25 62.25 62.25 62.25 0.3K
13:17 62.23 62.23 62.23 62.23 0.7K
13:19 62.23 62.23 62.21 62.21 1.8K
13:20 62.14 62.14 62.14 62.14 0.7K
13:21 62.17 62.17 62.17 62.17 0.8K
13:22 62.15 62.15 62.15 62.15 0.5K
13:24 62.13 62.13 62.11 62.11 1.4K
13:25 62.13 62.13 62.13 62.13 0.6K
13:29 62.14 62.14 62.14 62.14 0.2K
13:31 62.10 62.10 62.10 62.10 1.7K
13:33 62.09 62.10 62.09 62.10 1.8K
13:36 62.07 62.07 62.07 62.07 0.3K
13:38 62.07 62.07 62.07 62.07 0.1K
13:39 62.07 62.07 62.07 62.07 1.0K
13:41 62.06 62.06 62.06 62.06 1.1K
13:43 61.99 61.99 61.99 61.99 0.2K
13:44 61.99 61.99 61.99 61.99 0.6K
13:46 62.01 62.01 62.00 62.01 1.6K
13:47 62.00 62.02 62.00 62.02 2.7K
13:52 62.13 62.13 62.13 62.13 0.8K
13:55 62.09 62.09 62.09 62.09 0.1K
13:56 62.09 62.09 62.08 62.08 1.1K
13:57 62.06 62.06 62.06 62.06 1.5K
13:58 62.03 62.03 62.03 62.03 0.7K
14:00 62.02 62.02 62.02 62.02 1.3K
14:02 61.97 61.97 61.95 61.95 1.3K
14:03 61.95 61.95 61.91 61.91 1.7K
14:05 61.87 61.87 61.87 61.87 0.6K
14:06 61.80 61.80 61.80 61.80 0.8K
14:07 61.78 61.78 61.78 61.78 0.8K
14:08 61.67 61.75 61.67 61.75 3.1K
14:10 61.77 61.77 61.77 61.77 2.8K
14:11 61.77 61.77 61.77 61.77 0.2K
14:12 61.77 61.77 61.77 61.77 0.5K
14:14 61.75 61.75 61.75 61.75 1.2K
14:15 61.75 61.75 61.75 61.75 0.2K
14:16 61.76 61.76 61.75 61.75 1.0K
14:17 61.80 61.80 61.80 61.80 1.4K
14:18 61.80 61.80 61.80 61.80 1.4K
14:21 61.80 61.80 61.80 61.80 0.7K
14:22 61.79 61.79 61.79 61.79 0.4K
14:23 61.79 61.80 61.79 61.80 1.1K
14:24 61.80 61.82 61.79 61.82 0.6K
14:25 61.82 61.82 61.82 61.82 1.0K
14:27 61.84 61.84 61.84 61.84 0.9K
14:28 61.83 61.83 61.83 61.83 2.6K
14:33 61.81 61.83 61.81 61.83 1.2K
14:34 61.84 61.84 61.84 61.84 0.7K
14:37 61.84 61.87 61.84 61.87 1.7K
14:38 61.87 61.87 61.86 61.86 1.2K
14:39 61.88 61.88 61.88 61.88 0.7K
14:40 61.92 61.92 61.92 61.92 0.2K
14:41 61.92 61.92 61.90 61.90 2.6K
14:42 61.91 61.91 61.91 61.91 1.2K
14:46 61.89 61.89 61.89 61.89 1.4K
14:47 61.87 61.87 61.87 61.87 1.3K
14:51 61.86 61.89 61.86 61.89 3.9K
14:55 61.87 61.87 61.87 61.87 0.6K
14:57 61.88 61.88 61.86 61.86 1.2K
14:59 61.88 61.88 61.88 61.88 1.1K
15:02 61.83 61.83 61.83 61.83 1.4K
15:04 61.79 61.79 61.79 61.79 1.2K
15:05 61.77 61.77 61.77 61.77 0.5K
15:06 61.75 61.77 61.75 61.77 2.3K
15:09 61.77 61.77 61.77 61.77 1.4K
15:10 61.80 61.80 61.80 61.80 0.6K
15:11 61.79 61.79 61.79 61.79 1.4K
15:14 61.75 61.75 61.75 61.75 0.4K
15:15 61.76 61.76 61.75 61.75 1.7K
15:18 61.78 61.78 61.78 61.78 0.7K
15:19 61.79 61.79 61.79 61.79 0.3K
15:20 61.78 61.78 61.78 61.78 2.2K
15:25 61.76 61.77 61.75 61.77 3.0K
15:28 61.78 61.78 61.78 61.78 0.1K
15:29 61.81 61.81 61.81 61.81 1.6K
15:30 61.82 61.82 61.82 61.82 0.4K
15:31 61.82 61.82 61.82 61.82 2.0K
15:32 61.80 61.80 61.80 61.80 1.0K
15:33 61.80 61.80 61.79 61.79 1.9K
15:34 61.79 61.79 61.79 61.79 1.7K
15:36 61.82 61.82 61.82 61.82 0.9K
15:38 61.82 61.82 61.82 61.82 1.9K
15:41 61.84 61.84 61.84 61.84 1.3K
15:42 61.84 61.84 61.84 61.84 3.7K
15:45 61.82 61.82 61.82 61.82 1.5K
15:46 61.84 61.84 61.79 61.79 1.5K
15:47 61.81 61.81 61.81 61.81 1.9K
15:49 61.80 61.80 61.80 61.80 2.0K
15:50 61.80 61.81 61.77 61.77 5.5K
15:51 61.74 61.74 61.74 61.74 2.5K
15:52 61.76 61.81 61.76 61.81 4.0K
15:53 61.79 61.86 61.79 61.86 2.7K
15:54 61.86 61.86 61.84 61.84 4.9K
15:55 61.84 61.84 61.80 61.81 6.0K
15:56 61.82 61.83 61.81 61.81 8.2K
15:57 61.81 61.83 61.81 61.82 7.2K
15:58 61.85 61.89 61.85 61.87 19.0K
15:59 61.87 61.87 61.82 61.86 197.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음