Essent Group Ltd (ESNT)

ESNT
🏛️ 미국 →
63.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.86 64.02 63.86 64.02 4.7K
09:39 64.22 64.22 64.22 64.22 0.8K
09:40 64.09 64.13 64.05 64.05 6.1K
09:41 63.96 63.96 63.96 63.96 0.7K
09:42 64.08 64.08 64.08 64.08 0.5K
09:44 64.22 64.22 64.22 64.22 2.1K
09:49 64.29 64.30 64.28 64.30 1.0K
09:50 64.34 64.34 64.34 64.34 0.1K
09:51 64.34 64.34 64.28 64.28 0.6K
09:52 64.35 64.35 64.35 64.35 0.4K
09:53 64.35 64.35 64.35 64.35 0.6K
09:55 64.26 64.26 64.26 64.26 0.5K
10:00 64.24 64.24 64.21 64.21 1.2K
10:01 64.19 64.19 64.16 64.16 1.4K
10:02 64.08 64.11 64.08 64.11 1.1K
10:05 64.12 64.12 64.10 64.10 0.8K
10:06 64.11 64.11 64.11 64.11 0.4K
10:09 64.13 64.13 64.13 64.13 0.6K
10:10 64.10 64.10 64.10 64.10 2.5K
10:12 64.02 64.02 64.02 64.02 0.8K
10:14 63.94 63.94 63.94 63.94 1.0K
10:15 63.99 63.99 63.99 63.99 0.6K
10:18 63.93 64.01 63.93 64.01 4.1K
10:19 64.03 64.03 64.03 64.03 0.3K
10:20 64.02 64.02 64.02 64.02 0.6K
10:21 63.99 63.99 63.99 63.99 0.5K
10:22 64.01 64.01 64.01 64.01 0.2K
10:23 63.98 63.98 63.98 63.98 1.3K
10:24 63.98 63.98 63.97 63.97 3.7K
10:26 63.94 63.94 63.94 63.94 1.0K
10:28 63.92 63.92 63.92 63.92 1.2K
10:29 63.87 63.87 63.87 63.87 0.9K
10:30 63.88 63.88 63.88 63.88 0.7K
10:34 63.80 63.80 63.77 63.79 2.2K
10:35 63.78 63.78 63.67 63.67 1.0K
10:36 63.71 63.71 63.71 63.71 1.0K
10:37 63.68 63.68 63.68 63.68 0.6K
10:38 63.68 63.68 63.68 63.68 1.1K
10:40 63.75 63.75 63.75 63.75 0.4K
10:41 63.77 63.77 63.74 63.74 0.6K
10:42 63.73 63.73 63.73 63.73 0.6K
10:44 63.72 63.72 63.72 63.72 0.3K
10:45 63.80 63.80 63.80 63.80 0.2K
10:46 63.72 63.72 63.72 63.72 0.9K
10:47 63.69 63.69 63.69 63.69 0.4K
10:48 63.72 63.72 63.72 63.72 0.4K
10:49 63.71 63.71 63.68 63.68 0.8K
10:50 63.67 63.67 63.67 63.67 2.3K
10:52 63.72 63.72 63.72 63.72 0.5K
10:53 63.71 63.71 63.71 63.71 0.2K
10:54 63.76 63.76 63.76 63.76 1.7K
10:58 63.68 63.68 63.68 63.68 2.1K
11:00 63.66 63.66 63.66 63.66 0.4K
11:01 63.67 63.67 63.67 63.67 0.4K
11:02 63.74 63.78 63.74 63.78 1.4K
11:03 63.76 63.76 63.76 63.76 0.3K
11:04 63.76 63.76 63.76 63.76 0.2K
11:05 63.79 63.80 63.79 63.80 0.9K
11:06 63.78 63.84 63.78 63.84 0.5K
11:07 63.80 63.80 63.76 63.76 3.0K
11:10 63.64 63.66 63.64 63.66 1.0K
11:11 63.72 63.72 63.72 63.72 1.1K
11:13 63.80 63.80 63.80 63.80 0.6K
11:17 63.87 63.87 63.87 63.87 0.1K
11:18 63.86 63.86 63.86 63.86 0.2K
11:20 63.86 63.86 63.86 63.86 1.2K
11:23 63.99 63.99 63.99 63.99 0.3K
11:25 63.99 63.99 63.99 63.99 0.2K
11:26 63.92 63.92 63.92 63.92 1.9K
11:29 63.98 63.98 63.98 63.98 1.3K
11:32 63.92 63.92 63.92 63.92 2.7K
11:34 64.01 64.01 64.01 64.01 1.0K
11:40 64.06 64.06 64.06 64.06 0.8K
11:41 64.05 64.05 64.05 64.05 0.8K
11:43 64.07 64.07 64.07 64.07 0.4K
11:44 64.07 64.11 64.07 64.11 1.7K
11:47 64.07 64.07 64.07 64.07 0.6K
11:50 64.08 64.08 64.05 64.05 0.4K
11:51 64.05 64.05 64.05 64.05 0.7K
11:52 64.07 64.07 64.02 64.02 3.4K
11:55 64.04 64.04 64.04 64.04 0.3K
11:57 64.05 64.05 64.05 64.05 1.0K
12:00 64.02 64.02 64.02 64.02 0.9K
12:03 64.09 64.09 64.09 64.09 0.2K
12:04 64.09 64.09 64.09 64.09 0.5K
12:06 64.10 64.10 64.10 64.10 0.2K
12:07 64.08 64.08 64.08 64.08 1.2K
12:11 64.09 64.12 64.09 64.11 1.1K
12:12 64.11 64.11 64.09 64.09 0.3K
12:13 64.14 64.14 64.14 64.14 0.2K
12:14 64.08 64.11 64.08 64.11 1.0K
12:15 64.14 64.14 64.14 64.14 0.4K
12:16 64.10 64.10 64.10 64.10 0.3K
12:17 64.10 64.10 64.10 64.10 1.9K
12:19 64.11 64.18 64.11 64.18 2.1K
12:21 64.12 64.12 64.09 64.09 3.2K
12:30 64.02 64.02 64.02 64.02 1.2K
12:31 64.03 64.03 64.01 64.01 0.3K
12:32 64.03 64.03 64.03 64.03 0.9K
12:33 64.03 64.03 64.03 64.03 2.6K
12:37 64.00 64.00 64.00 64.00 1.3K
12:39 63.96 63.96 63.96 63.96 0.7K
12:41 64.00 64.00 64.00 64.00 1.2K
12:42 63.99 63.99 63.99 63.99 0.2K
12:43 63.99 63.99 63.99 63.99 1.4K
12:47 63.99 63.99 63.99 63.99 1.0K
12:53 64.08 64.08 64.04 64.04 3.1K
12:58 64.04 64.04 64.04 64.04 0.9K
13:02 64.06 64.06 64.06 64.06 0.4K
13:04 64.01 64.01 64.00 64.00 1.4K
13:05 63.98 63.98 63.98 63.98 0.3K
13:06 63.98 63.98 63.98 63.98 0.6K
13:07 63.96 63.96 63.96 63.96 1.6K
13:08 63.96 63.98 63.96 63.98 1.3K
13:09 64.02 64.02 64.02 64.02 0.8K
13:12 64.03 64.03 64.03 64.03 0.5K
13:13 64.04 64.04 64.04 64.04 1.8K
13:20 63.99 63.99 63.99 63.99 0.3K
13:21 63.98 63.98 63.97 63.97 1.5K
13:23 63.99 63.99 63.99 63.99 1.4K
13:25 63.97 63.97 63.97 63.97 0.4K
13:28 63.97 63.97 63.97 63.97 1.0K
13:30 63.94 63.94 63.94 63.94 3.4K
13:36 63.94 63.94 63.92 63.92 1.9K
13:37 63.89 63.89 63.89 63.89 0.3K
13:38 63.89 63.89 63.89 63.89 1.1K
13:39 63.92 63.92 63.89 63.89 0.8K
13:42 63.86 63.86 63.85 63.85 2.1K
13:44 63.86 63.86 63.86 63.86 3.2K
13:54 63.85 63.85 63.85 63.85 0.8K
13:56 63.83 63.83 63.82 63.82 1.0K
13:57 63.80 63.80 63.80 63.80 1.0K
13:58 63.81 63.83 63.81 63.83 1.0K
13:59 63.85 63.85 63.85 63.85 0.3K
14:00 63.83 63.83 63.83 63.83 1.1K
14:01 63.85 63.85 63.85 63.85 1.0K
14:02 63.82 63.82 63.82 63.82 1.3K
14:06 63.74 63.78 63.74 63.78 2.4K
14:07 63.80 63.80 63.80 63.80 0.8K
14:09 63.78 63.78 63.75 63.75 3.0K
14:10 63.76 63.76 63.76 63.76 0.2K
14:12 63.71 63.71 63.71 63.71 1.8K
14:14 63.71 63.71 63.71 63.71 1.0K
14:15 63.73 63.73 63.73 63.73 0.8K
14:16 63.73 63.73 63.73 63.73 2.2K
14:19 63.72 63.73 63.72 63.73 1.0K
14:22 63.73 63.73 63.73 63.73 0.5K
14:23 63.72 63.72 63.71 63.71 1.3K
14:24 63.69 63.69 63.67 63.67 2.4K
14:27 63.60 63.63 63.60 63.63 1.2K
14:29 63.65 63.65 63.65 63.65 0.3K
14:30 63.68 63.71 63.68 63.71 2.4K
14:37 63.75 63.80 63.75 63.80 1.2K
14:38 63.80 63.80 63.80 63.80 0.5K
14:40 63.77 63.83 63.77 63.83 0.9K
14:42 63.80 63.80 63.79 63.79 0.8K
14:45 63.83 63.83 63.81 63.81 0.8K
14:48 63.81 63.81 63.81 63.81 1.0K
14:49 63.80 63.80 63.80 63.80 2.8K
14:51 63.80 63.80 63.80 63.80 0.2K
14:52 63.83 63.83 63.83 63.83 0.7K
14:53 63.80 63.80 63.80 63.80 1.1K
14:54 63.84 63.84 63.84 63.84 0.4K
14:55 63.83 63.83 63.82 63.82 0.3K
14:56 63.82 63.82 63.82 63.82 1.0K
15:01 63.83 63.83 63.82 63.82 3.7K
15:03 63.83 63.83 63.83 63.83 1.4K
15:04 63.84 63.84 63.84 63.84 1.3K
15:07 63.84 63.84 63.84 63.84 0.4K
15:08 63.84 63.85 63.84 63.85 0.6K
15:09 63.84 63.84 63.84 63.84 0.2K
15:10 63.84 63.84 63.76 63.76 3.3K
15:11 63.76 63.76 63.76 63.76 1.3K
15:12 63.73 63.73 63.73 63.73 1.6K
15:13 63.74 63.74 63.73 63.73 1.9K
15:16 63.74 63.75 63.74 63.75 1.8K
15:17 63.79 63.79 63.79 63.79 0.4K
15:18 63.79 63.79 63.78 63.78 0.8K
15:19 63.79 63.79 63.77 63.77 0.9K
15:20 63.75 63.76 63.75 63.76 1.3K
15:21 63.79 63.82 63.79 63.82 1.0K
15:22 63.84 63.84 63.84 63.84 1.5K
15:25 63.80 63.80 63.80 63.80 0.4K
15:27 63.82 63.82 63.82 63.82 1.2K
15:28 63.84 63.84 63.84 63.84 0.4K
15:29 63.85 63.85 63.85 63.85 0.5K
15:31 63.82 63.82 63.82 63.82 1.5K
15:32 63.82 63.82 63.79 63.79 1.4K
15:33 63.78 63.78 63.75 63.75 0.8K
15:34 63.76 63.81 63.76 63.81 4.5K
15:37 63.83 63.83 63.83 63.83 1.3K
15:38 63.84 63.84 63.84 63.84 1.4K
15:39 63.83 63.83 63.83 63.83 2.5K
15:42 63.87 63.88 63.87 63.88 3.5K
15:43 63.84 63.84 63.84 63.84 0.2K
15:44 63.85 63.86 63.85 63.86 2.1K
15:45 63.89 63.89 63.89 63.89 2.4K
15:46 63.91 63.91 63.91 63.91 1.4K
15:47 63.93 63.94 63.88 63.89 5.0K
15:48 63.90 63.90 63.90 63.90 2.2K
15:49 63.88 63.94 63.88 63.93 2.5K
15:50 63.99 63.99 63.89 63.89 4.4K
15:51 63.85 63.85 63.85 63.85 4.1K
15:53 63.84 63.84 63.82 63.82 0.4K
15:54 63.85 63.85 63.84 63.85 3.4K
15:55 63.88 63.95 63.88 63.95 3.7K
15:56 63.93 63.93 63.84 63.84 7.3K
15:57 63.83 63.84 63.81 63.81 7.9K
15:58 63.78 63.81 63.78 63.80 10.1K
15:59 63.80 63.86 63.80 63.86 165.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음