Essent Group Ltd (ESNT)

ESNT
🏛️ 미국 →
62.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.50 62.50 62.50 62.50 4.5K
09:31 62.26 62.55 62.26 62.55 7.6K
09:32 62.55 62.55 62.55 62.55 0.7K
09:35 62.58 62.58 62.58 62.58 0.8K
09:36 62.60 62.60 62.42 62.42 0.8K
09:40 62.69 62.69 62.66 62.66 0.4K
09:41 62.74 62.74 62.74 62.74 1.2K
09:43 62.77 62.77 62.77 62.77 0.9K
09:46 62.83 62.83 62.83 62.83 0.6K
09:47 62.82 62.82 62.82 62.82 0.8K
09:48 62.83 62.83 62.83 62.83 1.3K
09:49 62.78 62.78 62.78 62.78 1.0K
09:50 62.82 62.82 62.76 62.76 5.0K
09:55 62.73 62.77 62.73 62.77 1.7K
09:56 62.73 62.73 62.73 62.73 0.4K
09:58 62.75 62.75 62.75 62.75 0.4K
10:00 62.75 62.76 62.75 62.76 1.3K
10:01 62.79 62.80 62.79 62.80 1.9K
10:03 62.69 62.69 62.69 62.69 1.6K
10:04 62.79 62.79 62.79 62.79 2.3K
10:10 62.75 62.79 62.75 62.79 2.0K
10:11 62.80 62.80 62.80 62.80 1.6K
10:14 62.80 62.80 62.80 62.80 0.3K
10:15 62.79 62.79 62.78 62.78 1.3K
10:16 62.76 62.76 62.76 62.76 1.1K
10:17 62.78 62.78 62.78 62.78 2.5K
10:22 62.72 62.72 62.72 62.72 0.9K
10:25 62.76 62.76 62.76 62.76 0.8K
10:27 62.78 62.78 62.78 62.78 0.6K
10:29 62.73 62.73 62.73 62.73 1.9K
10:34 62.81 62.81 62.81 62.81 0.5K
10:36 62.79 62.79 62.79 62.79 2.7K
10:46 62.71 62.71 62.71 62.71 1.7K
10:47 62.69 62.69 62.69 62.69 2.9K
10:57 62.69 62.69 62.69 62.69 2.5K
10:58 62.70 62.70 62.70 62.70 1.5K
11:01 62.68 62.68 62.68 62.68 1.5K
11:13 62.71 62.71 62.67 62.67 1.8K
11:14 62.66 62.66 62.66 62.66 0.7K
11:15 62.64 62.64 62.64 62.64 0.8K
11:16 62.64 62.64 62.64 62.64 0.4K
11:18 62.64 62.64 62.64 62.64 0.4K
11:21 62.63 62.63 62.63 62.63 0.7K
11:23 62.62 62.62 62.62 62.62 1.0K
11:26 62.60 62.60 62.60 62.60 0.8K
11:28 62.58 62.58 62.55 62.55 0.7K
11:30 62.56 62.56 62.56 62.56 0.3K
11:31 62.55 62.56 62.55 62.56 0.4K
11:32 62.57 62.57 62.57 62.57 1.3K
11:34 62.56 62.56 62.56 62.56 0.2K
11:35 62.57 62.57 62.57 62.57 3.7K
11:41 62.64 62.64 62.64 62.64 0.9K
11:43 62.63 62.63 62.63 62.63 0.4K
11:46 62.65 62.65 62.65 62.65 0.4K
11:47 62.68 62.68 62.65 62.65 3.7K
11:53 62.63 62.63 62.63 62.63 0.2K
11:54 62.63 62.64 62.63 62.64 0.9K
11:55 62.67 62.68 62.67 62.68 1.1K
11:58 62.70 62.70 62.70 62.70 1.6K
12:08 62.75 62.75 62.75 62.75 0.7K
12:09 62.72 62.72 62.72 62.72 2.2K
12:11 62.69 62.69 62.69 62.69 1.2K
12:14 62.72 62.72 62.72 62.72 1.9K
12:21 62.76 62.76 62.76 62.76 2.2K
12:25 62.78 62.78 62.78 62.78 0.2K
12:26 62.77 62.77 62.77 62.77 1.9K
12:35 62.77 62.77 62.77 62.77 1.0K
12:36 62.80 62.80 62.80 62.80 1.9K
12:40 62.79 62.79 62.79 62.79 0.2K
12:42 62.75 62.75 62.73 62.73 3.0K
12:45 62.77 62.77 62.77 62.77 0.4K
12:46 62.78 62.78 62.78 62.78 1.4K
12:59 62.76 62.76 62.76 62.76 0.8K
13:00 62.75 62.75 62.75 62.75 1.2K
13:01 62.72 62.72 62.72 62.72 0.2K
13:04 62.72 62.72 62.72 62.72 0.7K
13:06 62.74 62.74 62.74 62.74 0.7K
13:09 62.74 62.74 62.74 62.74 0.3K
13:11 62.72 62.72 62.72 62.72 0.1K
13:12 62.74 62.74 62.74 62.74 0.4K
13:15 62.74 62.74 62.74 62.74 0.2K
13:17 62.74 62.75 62.74 62.75 1.2K
13:18 62.74 62.74 62.74 62.74 1.3K
13:20 62.74 62.74 62.74 62.74 2.0K
13:23 62.70 62.70 62.70 62.70 0.2K
13:24 62.76 62.76 62.76 62.76 3.2K
13:25 62.81 62.81 62.78 62.78 10.5K
13:28 62.81 62.81 62.81 62.81 1.5K
13:30 62.82 62.82 62.82 62.82 0.9K
13:33 62.85 62.85 62.85 62.85 1.0K
13:34 62.88 62.89 62.88 62.89 1.6K
13:40 62.86 62.86 62.86 62.86 1.3K
13:42 62.84 62.84 62.84 62.84 0.3K
13:49 62.84 62.84 62.84 62.84 0.4K
13:53 62.80 62.80 62.76 62.76 2.5K
13:54 62.75 62.75 62.75 62.75 1.1K
13:56 62.76 62.76 62.75 62.75 0.7K
13:57 62.73 62.73 62.73 62.73 1.8K
14:00 62.72 62.72 62.72 62.72 0.2K
14:01 62.72 62.72 62.68 62.68 0.8K
14:02 62.67 62.67 62.67 62.67 0.5K
14:04 62.67 62.67 62.65 62.65 0.4K
14:05 62.67 62.67 62.67 62.67 1.9K
14:11 62.62 62.65 62.62 62.65 1.1K
14:12 62.64 62.64 62.64 62.64 0.6K
14:15 62.62 62.62 62.62 62.62 0.4K
14:16 62.62 62.65 62.62 62.65 0.9K
14:17 62.64 62.64 62.64 62.64 0.1K
14:18 62.64 62.64 62.64 62.64 0.3K
14:19 62.64 62.64 62.64 62.64 0.4K
14:20 62.60 62.60 62.60 62.60 2.3K
14:21 62.55 62.55 62.55 62.55 0.2K
14:23 62.53 62.53 62.53 62.53 0.4K
14:25 62.55 62.55 62.55 62.55 0.7K
14:27 62.53 62.53 62.53 62.53 0.2K
14:28 62.55 62.57 62.55 62.57 1.3K
14:29 62.57 62.57 62.57 62.57 0.3K
14:31 62.55 62.55 62.55 62.55 1.0K
14:33 62.56 62.56 62.56 62.56 0.4K
14:34 62.56 62.56 62.56 62.56 0.3K
14:35 62.57 62.57 62.57 62.57 2.0K
14:36 62.58 62.58 62.58 62.58 1.1K
14:40 62.58 62.59 62.58 62.59 0.6K
14:43 62.57 62.57 62.57 62.57 1.4K
14:44 62.55 62.55 62.55 62.55 2.7K
14:45 62.55 62.57 62.55 62.57 0.6K
14:46 62.58 62.58 62.58 62.58 1.3K
14:48 62.60 62.60 62.60 62.60 1.9K
14:50 62.61 62.61 62.61 62.61 0.4K
14:51 62.58 62.58 62.58 62.58 0.9K
14:52 62.58 62.58 62.58 62.58 0.4K
14:55 62.58 62.59 62.58 62.59 0.7K
14:56 62.58 62.58 62.58 62.58 2.5K
14:57 62.59 62.59 62.59 62.59 0.5K
14:58 62.58 62.58 62.58 62.58 0.8K
15:00 62.56 62.56 62.56 62.56 1.8K
15:05 62.57 62.57 62.57 62.57 1.6K
15:06 62.56 62.56 62.55 62.55 2.6K
15:09 62.54 62.54 62.54 62.54 0.9K
15:10 62.53 62.53 62.53 62.53 4.1K
15:11 62.55 62.55 62.55 62.55 1.5K
15:12 62.55 62.55 62.55 62.55 1.8K
15:14 62.58 62.58 62.58 62.58 1.4K
15:16 62.58 62.58 62.58 62.58 1.2K
15:17 62.57 62.57 62.57 62.57 2.6K
15:24 62.60 62.60 62.60 62.60 1.6K
15:27 62.58 62.59 62.58 62.58 4.0K
15:28 62.57 62.57 62.57 62.57 0.9K
15:30 62.56 62.60 62.56 62.60 3.6K
15:32 62.62 62.62 62.62 62.62 0.5K
15:33 62.61 62.61 62.61 62.61 0.1K
15:34 62.57 62.57 62.57 62.57 2.7K
15:35 62.55 62.55 62.55 62.55 0.9K
15:37 62.56 62.56 62.56 62.56 1.9K
15:40 62.53 62.53 62.53 62.53 0.8K
15:41 62.54 62.55 62.54 62.55 3.0K
15:43 62.53 62.53 62.53 62.53 2.5K
15:45 62.56 62.56 62.55 62.55 0.7K
15:46 62.56 62.58 62.56 62.58 1.3K
15:47 62.58 62.59 62.58 62.59 1.3K
15:48 62.61 62.61 62.61 62.61 1.0K
15:49 62.60 62.61 62.60 62.61 1.5K
15:50 62.63 62.68 62.63 62.65 4.4K
15:51 62.61 62.61 62.60 62.60 4.4K
15:54 62.62 62.62 62.62 62.62 1.0K
15:55 62.63 62.65 62.62 62.64 5.3K
15:56 62.65 62.66 62.65 62.66 5.0K
15:57 62.67 62.69 62.67 62.69 3.1K
15:58 62.68 62.73 62.68 62.73 13.1K
15:59 62.72 62.75 62.69 62.74 185.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음