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 65.05 65.05 65.05 65.05 3.6K
09:31 65.00 65.00 65.00 65.00 0.1K
09:32 65.05 65.05 65.05 65.05 0.9K
09:33 65.05 65.05 65.05 65.05 0.6K
09:34 65.05 65.05 65.05 65.05 1.2K
09:37 65.05 65.05 65.05 65.05 1.1K
09:38 64.96 64.96 64.96 64.96 1.3K
09:44 64.57 64.57 64.57 64.57 2.9K
09:49 64.86 64.86 64.86 64.86 0.5K
09:51 64.78 64.91 64.78 64.91 1.9K
09:54 65.10 65.10 65.10 65.10 1.6K
09:56 65.14 65.14 65.14 65.14 0.6K
10:00 65.10 65.10 65.10 65.10 2.3K
10:01 65.10 65.10 65.10 65.10 1.1K
10:04 65.13 65.13 65.13 65.13 0.4K
10:05 65.18 65.18 65.18 65.18 1.6K
10:07 65.27 65.30 65.27 65.30 5.0K
10:08 65.31 65.31 65.31 65.31 2.1K
10:11 65.35 65.43 65.35 65.43 1.2K
10:13 65.34 65.34 65.34 65.34 0.7K
10:14 65.31 65.31 65.31 65.31 0.6K
10:15 65.31 65.31 65.31 65.31 6.6K
10:16 65.35 65.35 65.29 65.29 48.9K
10:17 65.30 65.31 65.30 65.31 17.8K
10:18 65.31 65.31 65.21 65.21 4.8K
10:19 65.22 65.23 65.22 65.23 0.8K
10:20 65.20 65.20 65.20 65.20 0.5K
10:21 65.10 65.10 65.10 65.10 0.2K
10:22 64.99 65.00 64.99 65.00 0.4K
10:23 64.89 64.89 64.89 64.89 0.5K
10:25 64.76 64.76 64.76 64.76 0.5K
10:27 64.85 64.86 64.85 64.86 1.5K
10:28 64.89 64.89 64.89 64.89 1.5K
10:29 64.96 64.96 64.96 64.96 1.4K
10:33 64.88 64.91 64.88 64.91 1.2K
10:38 64.90 64.90 64.90 64.90 0.9K
10:42 64.78 64.78 64.78 64.78 0.7K
10:46 64.76 64.76 64.76 64.76 0.4K
10:47 64.80 64.80 64.80 64.80 1.4K
10:50 64.85 64.85 64.85 64.85 1.4K
10:52 64.91 64.91 64.91 64.91 0.4K
10:53 64.95 64.95 64.93 64.93 2.3K
10:59 65.03 65.03 65.03 65.03 2.3K
11:07 65.14 65.14 65.14 65.14 0.5K
11:08 65.13 65.13 65.13 65.13 0.3K
11:09 65.10 65.10 65.10 65.10 1.9K
11:14 65.09 65.09 65.09 65.09 0.5K
11:18 65.11 65.11 65.11 65.11 1.1K
11:20 65.22 65.22 65.22 65.22 0.6K
11:21 65.22 65.22 65.22 65.22 0.7K
11:22 65.21 65.21 65.21 65.21 0.8K
11:24 65.16 65.16 65.16 65.16 1.0K
11:27 65.17 65.17 65.17 65.17 1.2K
11:33 65.14 65.14 65.14 65.14 0.5K
11:35 65.13 65.13 65.13 65.13 0.2K
11:36 65.13 65.15 65.11 65.11 1.8K
11:38 65.08 65.08 65.06 65.06 1.4K
11:39 65.02 65.02 65.02 65.02 0.8K
11:40 64.99 64.99 64.96 64.96 1.2K
11:41 64.96 64.96 64.96 64.96 0.3K
11:42 64.97 64.97 64.97 64.97 0.8K
11:45 64.97 64.97 64.94 64.94 1.1K
11:47 64.88 64.88 64.86 64.86 0.8K
11:48 64.89 64.89 64.89 64.89 0.7K
11:49 64.87 64.87 64.87 64.87 0.7K
11:51 64.86 64.86 64.86 64.86 0.5K
11:52 64.81 64.81 64.81 64.81 1.2K
11:54 64.80 64.80 64.80 64.80 3.1K
11:56 64.83 64.83 64.83 64.83 0.7K
11:59 64.83 64.83 64.83 64.83 0.3K
12:01 64.86 64.86 64.86 64.86 1.7K
12:05 64.90 64.92 64.90 64.92 1.9K
12:07 64.96 64.96 64.96 64.96 0.8K
12:08 64.96 64.96 64.96 64.96 0.6K
12:10 64.89 64.89 64.89 64.89 0.9K
12:11 64.92 64.92 64.87 64.87 1.2K
12:12 64.84 64.84 64.84 64.84 2.9K
12:19 64.81 64.81 64.81 64.81 2.0K
12:22 64.84 64.84 64.84 64.84 1.9K
12:25 64.89 64.92 64.89 64.92 0.9K
12:28 64.95 64.95 64.95 64.95 0.1K
12:29 64.94 64.94 64.92 64.92 1.7K
12:30 64.98 64.98 64.98 64.98 1.5K
12:32 64.98 64.98 64.96 64.96 3.8K
12:36 64.96 64.96 64.93 64.93 1.0K
12:37 64.94 64.95 64.94 64.95 3.2K
12:44 65.02 65.02 65.02 65.02 1.2K
12:46 65.12 65.12 65.12 65.12 0.5K
12:49 65.08 65.08 65.08 65.08 1.0K
12:51 65.08 65.08 65.06 65.06 1.0K
12:53 65.07 65.07 65.07 65.07 1.4K
12:56 65.06 65.06 65.05 65.05 1.3K
12:57 65.03 65.04 65.02 65.04 1.1K
12:58 65.05 65.07 65.05 65.07 5.2K
13:10 64.79 64.79 64.79 64.79 0.4K
13:11 64.76 64.76 64.76 64.76 1.0K
13:14 64.72 64.72 64.72 64.72 0.8K
13:15 64.73 64.73 64.73 64.73 0.8K
13:16 64.74 64.74 64.74 64.74 1.0K
13:17 64.73 64.73 64.73 64.72 0.1K
13:18 64.74 64.74 64.74 64.74 0.3K
13:19 64.73 64.73 64.73 64.72 0.3K
13:20 64.73 64.80 64.73 64.80 7.5K
13:22 64.79 64.79 64.76 64.77 1.2K
13:24 64.74 64.74 64.74 64.74 2.2K
13:30 64.72 64.72 64.72 64.72 0.7K
13:33 64.72 64.72 64.72 64.72 0.2K
13:34 64.69 64.69 64.67 64.67 1.5K
13:37 64.70 64.76 64.70 64.76 3.1K
13:39 64.87 64.87 64.87 64.87 1.1K
13:41 64.94 64.94 64.94 64.94 0.3K
13:42 65.00 65.00 65.00 65.00 0.5K
13:46 64.90 64.90 64.88 64.88 0.5K
13:47 64.94 64.94 64.93 64.93 1.3K
13:50 64.89 64.89 64.89 64.89 0.1K
13:51 64.89 64.89 64.89 64.89 0.8K
13:56 64.85 64.85 64.82 64.82 1.8K
13:59 64.83 64.83 64.83 64.83 1.1K
14:03 64.83 64.83 64.83 64.83 1.1K
14:07 64.77 64.77 64.77 64.77 1.0K
14:08 64.76 64.76 64.76 64.76 0.6K
14:09 64.78 64.78 64.78 64.78 0.7K
14:10 64.79 64.79 64.79 64.79 1.0K
14:11 64.83 64.83 64.83 64.83 0.4K
14:13 64.85 64.85 64.85 64.85 0.6K
14:14 64.85 64.85 64.83 64.83 1.1K
14:16 64.81 64.81 64.81 64.81 1.5K
14:20 64.76 64.79 64.76 64.79 0.8K
14:23 64.83 64.83 64.80 64.80 1.6K
14:24 64.87 64.87 64.87 64.87 0.1K
14:25 64.83 64.83 64.83 64.83 0.9K
14:30 64.86 64.86 64.86 64.86 0.1K
14:31 64.89 64.89 64.88 64.88 1.4K
14:34 64.78 64.78 64.78 64.78 0.7K
14:36 64.83 64.85 64.83 64.85 1.6K
14:38 64.88 64.88 64.88 64.88 0.3K
14:39 64.85 64.85 64.85 64.85 0.7K
14:41 64.84 64.84 64.84 64.84 0.8K
14:42 64.86 64.86 64.86 64.86 1.2K
14:44 64.87 64.90 64.87 64.90 3.1K
14:49 64.85 64.85 64.85 64.85 0.4K
14:51 64.87 64.87 64.87 64.87 1.1K
14:53 64.90 64.90 64.90 64.90 1.3K
14:55 64.95 64.95 64.95 64.94 0.9K
14:56 64.98 64.98 64.98 64.98 0.7K
14:57 64.96 64.96 64.96 64.96 1.1K
14:58 64.95 64.95 64.95 64.95 0.3K
14:59 64.95 64.95 64.95 64.94 0.5K
15:00 64.96 64.96 64.96 64.96 0.1K
15:01 64.94 64.94 64.94 64.94 0.7K
15:02 64.93 64.93 64.93 64.93 0.9K
15:03 65.00 65.00 65.00 65.00 1.3K
15:04 64.98 64.99 64.96 64.98 2.6K
15:07 64.98 64.98 64.98 64.98 0.9K
15:08 65.02 65.02 65.02 65.02 0.6K
15:09 65.01 65.01 65.01 65.01 0.3K
15:10 65.01 65.01 65.01 65.01 0.4K
15:12 64.97 64.98 64.97 64.98 1.3K
15:14 64.98 64.98 64.98 64.97 0.7K
15:16 64.95 64.95 64.93 64.93 4.4K
15:19 64.96 64.96 64.96 64.96 0.5K
15:20 64.96 64.96 64.95 64.95 0.5K
15:21 64.95 64.95 64.91 64.91 1.1K
15:22 64.88 64.88 64.88 64.88 0.8K
15:24 65.01 65.02 65.01 65.02 4.1K
15:26 65.01 65.04 65.01 65.04 2.1K
15:27 65.00 65.00 65.00 65.00 1.0K
15:28 64.99 64.99 64.99 64.99 1.2K
15:29 64.97 64.97 64.97 64.97 0.9K
15:30 64.95 64.95 64.95 64.94 2.1K
15:31 64.93 64.93 64.93 64.93 1.4K
15:32 64.92 64.92 64.92 64.92 0.3K
15:33 64.90 64.97 64.90 64.97 1.6K
15:34 64.93 64.93 64.86 64.86 6.5K
15:35 64.83 64.85 64.83 64.85 1.5K
15:36 64.85 64.85 64.85 64.85 0.9K
15:37 64.85 64.85 64.84 64.84 0.8K
15:39 64.84 64.93 64.84 64.93 5.4K
15:40 64.88 64.90 64.88 64.90 2.6K
15:41 64.89 64.92 64.89 64.92 1.7K
15:43 64.88 64.88 64.87 64.87 1.5K
15:44 64.86 64.86 64.86 64.86 0.4K
15:45 64.87 64.87 64.84 64.84 2.7K
15:47 64.86 64.86 64.84 64.84 1.3K
15:48 64.82 64.82 64.81 64.81 7.3K
15:49 64.82 64.82 64.81 64.81 5.9K
15:50 64.77 64.80 64.77 64.79 9.5K
15:51 64.79 64.82 64.78 64.82 9.2K
15:52 64.80 64.81 64.79 64.81 5.2K
15:53 64.82 64.82 64.80 64.80 6.6K
15:54 64.77 64.77 64.72 64.72 3.2K
15:55 64.69 64.79 64.69 64.79 11.5K
15:56 64.76 64.79 64.76 64.77 3.4K
15:57 64.79 64.79 64.73 64.74 12.0K
15:58 64.75 64.76 64.72 64.72 13.3K
15:59 64.72 64.72 64.69 64.71 569.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음