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 63.74 63.74 63.71 63.71 4.7K
09:31 63.74 63.74 63.74 63.74 0.4K
09:32 63.74 63.74 63.74 63.74 0.9K
09:33 63.74 63.74 63.74 63.74 0.3K
09:36 63.74 63.74 63.73 63.73 1.2K
09:37 63.80 64.10 63.80 64.10 3.6K
09:38 64.10 64.10 64.10 64.10 0.5K
09:39 64.24 64.24 64.24 64.24 1.0K
09:41 64.06 64.06 64.06 64.06 1.1K
09:43 64.00 64.00 64.00 64.00 0.6K
09:44 63.98 63.98 63.98 63.98 0.3K
09:45 63.98 63.98 63.96 63.96 3.6K
09:46 64.00 64.03 63.87 63.87 4.9K
09:47 63.94 63.94 63.94 63.94 0.8K
09:48 64.04 64.05 64.04 64.05 0.7K
09:49 63.96 64.09 63.96 64.09 8.5K
09:51 64.01 64.13 64.01 64.13 6.9K
09:52 64.01 64.01 64.01 64.01 1.1K
09:54 63.94 63.95 63.94 63.95 1.9K
09:55 63.95 63.95 63.95 63.95 1.0K
09:58 63.92 63.92 63.92 63.92 0.4K
09:59 64.00 64.02 64.00 64.02 0.4K
10:00 63.96 64.02 63.96 64.02 3.7K
10:01 64.01 64.02 64.01 64.02 1.8K
10:03 64.02 64.02 64.00 64.00 2.3K
10:04 64.01 64.02 64.01 64.02 3.0K
10:05 64.04 64.04 64.04 64.04 1.1K
10:07 64.04 64.04 64.04 64.04 2.3K
10:09 64.12 64.12 64.12 64.12 0.5K
10:10 64.04 64.04 64.04 64.04 0.8K
10:12 64.09 64.09 64.09 64.09 1.0K
10:14 64.09 64.09 64.08 64.08 1.2K
10:15 64.05 64.05 64.05 64.05 0.9K
10:17 64.10 64.10 64.07 64.07 0.8K
10:21 64.06 64.06 64.06 64.06 0.5K
10:22 64.06 64.06 64.06 64.06 0.3K
10:24 64.05 64.06 64.01 64.01 2.9K
10:25 64.08 64.08 64.08 64.08 0.2K
10:26 64.08 64.08 64.08 64.08 0.3K
10:27 64.08 64.08 64.08 64.08 0.2K
10:28 64.08 64.13 64.08 64.08 0.8K
10:29 64.08 64.08 64.08 64.08 0.2K
10:30 64.07 64.07 64.04 64.04 1.6K
10:32 64.05 64.05 64.05 64.05 0.9K
10:33 64.01 64.01 64.01 64.01 2.2K
10:36 64.04 64.04 64.04 64.04 0.5K
10:37 64.03 64.03 64.03 64.03 1.1K
10:42 64.04 64.04 64.04 64.04 1.8K
10:46 64.05 64.05 64.04 64.04 0.6K
10:47 63.98 63.98 63.98 63.98 4.5K
10:48 63.98 64.00 63.98 64.00 2.2K
10:51 64.02 64.02 64.01 64.01 0.5K
10:52 64.00 64.03 64.00 64.03 1.8K
10:53 64.06 64.08 64.06 64.08 1.9K
10:54 64.06 64.06 64.06 64.06 1.5K
10:58 64.08 64.08 64.05 64.05 0.2K
11:00 64.04 64.08 64.04 64.08 3.4K
11:01 64.09 64.09 64.09 64.09 1.0K
11:05 64.09 64.09 64.09 64.09 0.2K
11:06 64.09 64.09 64.09 64.09 0.9K
11:07 64.05 64.05 64.05 64.05 0.2K
11:08 64.01 64.01 64.01 64.01 0.5K
11:09 64.03 64.03 64.03 64.03 2.0K
11:10 64.02 64.02 64.02 64.02 0.4K
11:11 64.02 64.02 63.96 64.00 6.1K
11:12 63.97 63.97 63.97 63.97 0.5K
11:14 64.00 64.00 64.00 64.00 0.4K
11:15 64.01 64.01 64.01 64.01 0.1K
11:16 64.03 64.04 64.03 64.04 2.2K
11:18 64.10 64.10 64.10 64.10 1.0K
11:19 64.09 64.09 64.09 64.09 0.4K
11:20 64.12 64.12 64.12 64.12 0.5K
11:23 64.08 64.11 64.08 64.11 0.9K
11:26 64.12 64.12 64.11 64.11 1.1K
11:28 64.11 64.11 64.11 64.11 0.3K
11:29 64.09 64.09 64.02 64.02 2.3K
11:30 64.05 64.05 64.05 64.05 0.9K
11:31 64.04 64.04 64.04 64.04 0.6K
11:33 64.04 64.04 64.04 64.04 0.7K
11:34 64.01 64.03 64.01 64.03 4.9K
11:43 64.11 64.11 64.11 64.11 1.2K
11:45 64.13 64.13 64.13 64.13 0.5K
11:47 64.15 64.15 64.14 64.14 0.6K
11:48 64.10 64.10 64.10 64.10 1.7K
11:56 64.04 64.08 64.04 64.08 4.3K
12:00 64.09 64.09 64.09 64.09 0.3K
12:01 64.13 64.13 64.13 64.13 1.3K
12:04 64.19 64.19 64.19 64.19 0.6K
12:05 64.29 64.29 64.29 64.29 1.2K
12:08 64.21 64.21 64.21 64.21 1.4K
12:13 64.12 64.12 64.12 64.11 3.5K
12:15 64.15 64.15 64.15 64.15 1.2K
12:17 64.25 64.25 64.25 64.25 0.2K
12:18 64.25 64.25 64.25 64.25 0.4K
12:19 64.25 64.25 64.25 64.25 1.0K
12:24 64.24 64.24 64.24 64.24 1.3K
12:30 64.22 64.22 64.22 64.22 0.5K
12:31 64.23 64.24 64.23 64.24 2.0K
12:34 64.25 64.25 64.25 64.25 1.4K
12:37 64.30 64.30 64.30 64.30 1.8K
12:42 64.27 64.27 64.27 64.27 0.8K
12:44 64.30 64.30 64.30 64.30 0.6K
12:45 64.30 64.30 64.30 64.30 1.6K
12:47 64.32 64.32 64.32 64.32 2.1K
12:53 64.26 64.26 64.26 64.26 1.1K
12:57 64.31 64.31 64.31 64.31 1.8K
13:02 64.25 64.25 64.25 64.25 0.5K
13:07 64.23 64.23 64.23 64.23 1.9K
13:11 64.24 64.24 64.24 64.24 2.2K
13:17 64.26 64.26 64.26 64.26 2.8K
13:19 64.31 64.31 64.31 64.31 1.4K
13:21 64.32 64.32 64.32 64.32 0.3K
13:22 64.34 64.34 64.34 64.34 0.1K
13:23 64.32 64.32 64.32 64.32 2.0K
13:31 64.25 64.25 64.25 64.25 2.2K
13:32 64.26 64.26 64.26 64.26 1.7K
13:36 64.24 64.24 64.22 64.22 0.5K
13:37 64.23 64.23 64.23 64.23 0.8K
13:39 64.23 64.25 64.23 64.25 2.3K
13:41 64.28 64.28 64.28 64.28 0.5K
13:42 64.28 64.28 64.28 64.28 1.5K
13:45 64.30 64.30 64.30 64.30 1.0K
13:49 64.30 64.30 64.30 64.30 0.4K
13:51 64.30 64.30 64.30 64.30 1.8K
13:53 64.29 64.29 64.29 64.29 0.8K
13:56 64.29 64.29 64.29 64.29 0.1K
13:57 64.28 64.28 64.28 64.28 2.2K
14:02 64.36 64.36 64.36 64.36 1.4K
14:06 64.41 64.41 64.41 64.41 0.4K
14:07 64.40 64.40 64.40 64.40 1.2K
14:11 64.36 64.36 64.36 64.36 0.7K
14:14 64.36 64.36 64.36 64.36 1.0K
14:16 64.32 64.32 64.32 64.32 1.8K
14:23 64.32 64.32 64.32 64.32 2.7K
14:30 64.39 64.39 64.35 64.35 7.6K
14:35 64.31 64.31 64.29 64.29 1.3K
14:37 64.26 64.26 64.26 64.26 1.0K
14:38 64.25 64.25 64.25 64.25 0.4K
14:39 64.28 64.28 64.28 64.28 0.4K
14:41 64.25 64.27 64.25 64.27 1.8K
14:42 64.26 64.26 64.26 64.26 0.3K
14:43 64.26 64.26 64.23 64.23 0.7K
14:45 64.26 64.26 64.26 64.26 2.4K
14:50 64.22 64.27 64.22 64.27 2.7K
14:52 64.30 64.30 64.29 64.29 1.4K
14:57 64.21 64.21 64.21 64.21 0.6K
14:58 64.20 64.20 64.20 64.20 1.5K
15:00 64.20 64.24 64.20 64.24 2.2K
15:01 64.22 64.22 64.22 64.22 0.9K
15:05 64.24 64.24 64.24 64.24 1.6K
15:07 64.22 64.22 64.22 64.22 0.8K
15:10 64.27 64.27 64.27 64.27 0.4K
15:11 64.27 64.27 64.27 64.27 1.7K
15:15 64.24 64.24 64.24 64.24 1.6K
15:16 64.23 64.23 64.23 64.23 1.1K
15:19 64.24 64.24 64.24 64.24 2.2K
15:23 64.23 64.23 64.23 64.23 0.4K
15:24 64.23 64.23 64.23 64.23 1.8K
15:28 64.14 64.14 64.14 64.14 2.7K
15:30 64.15 64.15 64.15 64.15 0.8K
15:31 64.13 64.13 64.13 64.13 1.1K
15:32 64.06 64.06 64.06 64.06 3.3K
15:37 64.06 64.06 64.01 64.01 2.0K
15:38 63.99 63.99 63.99 63.99 1.5K
15:40 63.97 63.97 63.95 63.95 3.4K
15:41 63.94 63.94 63.93 63.93 2.2K
15:43 63.93 63.95 63.93 63.95 10.9K
15:44 63.97 63.97 63.97 63.97 1.6K
15:46 64.01 64.01 64.01 64.01 2.1K
15:47 64.02 64.02 64.02 64.02 1.2K
15:48 63.99 63.99 63.99 63.99 0.5K
15:49 63.99 64.03 63.99 64.03 3.1K
15:50 63.99 64.06 63.99 64.06 2.9K
15:51 64.01 64.01 64.01 64.01 1.2K
15:52 63.99 64.01 63.99 64.00 3.6K
15:54 64.03 64.03 64.03 64.03 0.8K
15:55 64.00 64.00 63.88 63.88 5.5K
15:56 63.86 63.86 63.82 63.82 6.4K
15:57 63.84 63.87 63.84 63.85 9.7K
15:58 63.83 63.84 63.76 63.76 11.6K
15:59 63.74 63.81 63.73 63.81 135.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음