Essential Properties Realty Trust Inc (EPRT)

EPRT
🏛️ 미국 →
29.23
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 31.80 31.91 31.64 31.69 294.2K
09:32 31.69 31.83 31.69 31.83 2.9K
09:33 31.89 31.89 31.84 31.84 1.9K
09:34 31.91 31.91 31.91 31.91 1.6K
09:35 31.84 31.93 31.84 31.93 2.1K
09:36 31.93 31.93 31.79 31.79 1.5K
09:37 31.79 31.91 31.79 31.91 2.1K
09:38 31.79 31.94 31.79 31.94 1.6K
09:39 32.00 32.00 31.81 31.81 1.5K
09:40 31.81 31.92 31.81 31.85 2.6K
09:41 31.85 31.90 31.85 31.89 0.7K
09:42 31.89 31.90 31.84 31.88 1.9K
09:43 31.88 31.88 31.88 31.88 0.3K
09:44 31.83 31.85 31.82 31.85 2.3K
09:45 31.88 31.88 31.88 31.88 1.5K
09:46 31.88 31.88 31.83 31.83 9.5K
09:47 31.87 31.88 31.84 31.84 15.0K
09:48 31.83 31.83 31.81 31.81 2.6K
09:49 31.80 31.80 31.76 31.78 19.4K
09:50 31.74 31.74 31.74 31.74 7.3K
09:51 31.73 31.73 31.71 31.71 9.6K
09:52 31.71 31.74 31.70 31.74 2.8K
09:53 31.74 31.77 31.74 31.77 1.4K
09:54 31.74 31.74 31.72 31.72 2.8K
09:55 31.72 31.77 31.72 31.77 4.7K
09:56 31.77 31.83 31.77 31.82 2.3K
09:57 31.82 31.83 31.82 31.83 0.2K
09:58 31.86 31.89 31.86 31.87 3.3K
09:59 31.87 31.87 31.83 31.85 7.2K
10:00 31.84 31.84 31.84 31.84 5.1K
10:01 31.81 31.81 31.78 31.78 8.2K
10:02 31.79 31.79 31.71 31.71 9.2K
10:03 31.71 31.74 31.71 31.74 1.8K
10:04 31.74 31.74 31.72 31.72 1.3K
10:05 31.67 31.67 31.62 31.62 8.8K
10:06 31.62 31.63 31.59 31.59 2.0K
10:07 31.60 31.68 31.60 31.67 8.1K
10:08 31.67 31.72 31.67 31.72 3.7K
10:09 31.70 31.75 31.70 31.70 5.2K
10:10 31.70 31.70 31.64 31.66 10.6K
10:11 31.67 31.67 31.64 31.64 2.9K
10:12 31.61 31.61 31.56 31.56 2.5K
10:13 31.56 31.57 31.56 31.57 1.3K
10:14 31.57 31.57 31.57 31.57 0.7K
10:15 31.57 31.58 31.57 31.57 0.7K
10:16 31.57 31.57 31.57 31.57 1.0K
10:17 31.61 31.63 31.61 31.63 9.3K
10:18 31.64 31.65 31.64 31.65 3.7K
10:19 31.65 31.65 31.65 31.65 1.9K
10:20 31.64 31.65 31.64 31.65 3.3K
10:21 31.67 31.69 31.67 31.68 4.1K
10:22 31.68 31.70 31.68 31.70 4.5K
10:23 31.70 31.76 31.70 31.76 1.5K
10:24 31.76 31.76 31.75 31.76 3.8K
10:25 31.76 31.78 31.76 31.76 0.3K
10:26 31.76 31.78 31.76 31.78 1.8K
10:27 31.76 31.82 31.76 31.82 6.0K
10:28 31.80 31.80 31.80 31.80 2.2K
10:29 31.82 31.82 31.82 31.82 7.0K
10:30 31.82 31.82 31.80 31.80 4.9K
10:31 31.79 31.79 31.79 31.79 3.7K
10:32 31.79 31.79 31.79 31.79 0.6K
10:33 31.79 31.79 31.76 31.76 7.0K
10:34 31.76 31.76 31.76 31.76 1.0K
10:35 31.76 31.77 31.76 31.76 9.3K
10:36 31.76 31.76 31.74 31.74 5.9K
10:37 31.74 31.74 31.71 31.71 1.7K
10:38 31.71 31.71 31.63 31.63 3.5K
10:39 31.63 31.70 31.63 31.69 5.0K
10:40 31.69 31.69 31.67 31.67 0.7K
10:41 31.67 31.72 31.67 31.72 3.4K
10:42 31.70 31.73 31.70 31.70 60.3K
10:43 31.70 31.70 31.66 31.70 6.8K
10:44 31.69 31.71 31.69 31.71 5.5K
10:45 31.68 31.70 31.68 31.70 9.4K
10:46 31.69 31.71 31.69 31.71 2.9K
10:47 31.72 31.73 31.72 31.73 6.0K
10:48 31.74 31.76 31.74 31.76 6.7K
10:49 31.76 31.76 31.75 31.75 2.2K
10:50 31.75 31.78 31.75 31.78 3.9K
10:51 31.78 31.83 31.78 31.83 5.5K
10:52 31.83 31.83 31.82 31.82 1.6K
10:53 31.81 31.84 31.81 31.84 3.7K
10:54 31.85 31.85 31.83 31.83 1.1K
10:55 31.83 31.85 31.83 31.85 3.8K
10:56 31.85 31.87 31.85 31.85 1.3K
10:57 31.85 31.88 31.85 31.86 4.6K
10:58 31.86 31.86 31.84 31.84 3.8K
10:59 31.83 31.85 31.83 31.84 2.9K
11:00 31.85 31.87 31.85 31.86 3.3K
11:01 31.86 31.87 31.84 31.85 4.3K
11:02 31.85 31.85 31.85 31.85 1.4K
11:03 31.88 31.88 31.84 31.87 9.1K
11:04 31.87 31.87 31.87 31.87 1.3K
11:05 31.87 31.93 31.87 31.93 0.2K
11:06 31.93 31.93 31.93 31.93 4.9K
11:07 31.92 31.93 31.92 31.92 3.4K
11:08 31.89 31.89 31.89 31.89 2.2K
11:09 31.89 31.89 31.89 31.89 2.9K
11:10 31.89 31.90 31.88 31.90 7.0K
11:11 31.90 31.92 31.90 31.92 5.4K
11:12 31.92 31.93 31.92 31.93 2.1K
11:13 31.95 31.95 31.93 31.93 6.2K
11:14 31.93 31.93 31.90 31.91 5.6K
11:15 31.89 31.89 31.88 31.89 4.0K
11:16 31.89 31.89 31.86 31.86 4.6K
11:17 31.85 31.88 31.85 31.88 3.8K
11:18 31.87 31.88 31.87 31.87 1.0K
11:19 31.87 31.89 31.87 31.88 2.6K
11:20 31.88 31.88 31.88 31.88 0.9K
11:21 31.88 31.88 31.87 31.87 5.4K
11:22 31.87 31.87 31.87 31.87 2.2K
11:23 31.87 31.89 31.87 31.89 4.2K
11:24 31.89 31.90 31.89 31.90 3.6K
11:25 31.90 31.90 31.90 31.90 4.4K
11:26 31.90 31.90 31.88 31.88 3.8K
11:27 31.88 31.88 31.86 31.86 9.2K
11:28 31.86 31.86 31.86 31.86 0.4K
11:29 31.88 31.88 31.88 31.88 2.7K
11:30 31.88 31.88 31.87 31.87 2.7K
11:31 31.87 31.87 31.87 31.87 1.1K
11:32 31.87 31.89 31.87 31.89 3.9K
11:33 31.89 31.89 31.89 31.89 0.6K
11:34 31.89 31.91 31.88 31.88 3.7K
11:35 31.87 31.87 31.87 31.87 3.6K
11:36 31.87 31.88 31.87 31.87 1.6K
11:37 31.87 31.87 31.87 31.87 3.1K
11:38 31.87 31.87 31.87 31.87 0.4K
11:39 31.87 31.87 31.87 31.87 0.4K
11:40 31.87 31.87 31.87 31.87 0.7K
11:41 31.87 31.87 31.86 31.87 1.0K
11:42 31.87 31.87 31.86 31.86 10.2K
11:43 31.87 31.87 31.87 31.87 5.2K
11:44 31.87 31.87 31.87 31.87 1.1K
11:45 31.87 31.87 31.85 31.87 6.7K
11:46 31.87 31.87 31.87 31.87 0.5K
11:47 31.87 31.88 31.87 31.88 4.6K
11:48 31.88 31.88 31.88 31.88 1.8K
11:49 31.88 31.89 31.87 31.87 2.4K
11:50 31.87 31.87 31.85 31.85 4.4K
11:51 31.85 31.86 31.84 31.86 10.0K
11:52 31.86 31.86 31.86 31.86 2.9K
11:53 31.86 31.87 31.86 31.86 4.4K
11:54 31.86 31.86 31.85 31.86 8.2K
11:55 31.86 31.88 31.86 31.88 3.4K
11:56 31.88 31.90 31.88 31.90 3.3K
11:57 31.90 31.90 31.90 31.90 1.6K
11:58 31.92 31.92 31.90 31.90 9.5K
11:59 31.91 31.92 31.91 31.92 6.0K
12:00 31.91 31.91 31.90 31.90 4.5K
12:01 31.88 31.89 31.88 31.89 4.5K
12:02 31.89 31.90 31.89 31.89 4.6K
12:03 31.90 31.90 31.89 31.90 2.4K
12:04 31.90 31.93 31.90 31.93 3.2K
12:05 31.92 31.94 31.92 31.94 3.2K
12:06 31.94 31.99 31.94 31.99 3.0K
12:07 31.99 32.02 31.99 32.02 3.5K
12:08 32.02 32.02 31.99 31.99 7.1K
12:09 32.00 32.01 32.00 32.01 3.3K
12:10 32.01 32.03 32.01 32.03 6.1K
12:11 32.03 32.03 32.03 32.03 0.9K
12:12 32.04 32.04 32.03 32.03 4.3K
12:13 32.01 32.04 32.01 32.04 10.0K
12:14 32.06 32.07 32.06 32.06 1.4K
12:15 32.06 32.06 32.06 32.06 3.1K
12:16 32.06 32.06 32.02 32.02 4.8K
12:17 32.02 32.02 31.99 31.99 5.9K
12:18 31.99 31.99 31.99 31.99 3.4K
12:19 32.00 32.05 32.00 32.04 6.0K
12:20 32.04 32.04 32.04 32.04 1.8K
12:21 32.04 32.05 32.04 32.05 0.8K
12:22 32.04 32.04 32.03 32.03 4.2K
12:23 32.02 32.02 32.02 32.02 0.8K
12:24 32.03 32.03 32.03 32.03 8.1K
12:25 32.03 32.03 32.02 32.02 4.6K
12:26 32.04 32.04 32.04 32.04 1.5K
12:27 32.03 32.04 32.03 32.04 3.4K
12:28 32.04 32.06 32.04 32.06 4.4K
12:29 32.06 32.06 32.06 32.06 0.6K
12:30 32.04 32.07 32.04 32.07 6.9K
12:31 32.06 32.06 32.05 32.05 2.5K
12:32 32.05 32.05 32.02 32.03 7.1K
12:33 32.03 32.04 32.03 32.04 1.8K
12:34 32.04 32.04 32.02 32.02 2.1K
12:35 32.02 32.02 32.02 32.02 4.2K
12:36 32.02 32.02 32.01 32.02 2.7K
12:37 32.01 32.01 32.01 32.01 2.5K
12:38 32.01 32.02 32.01 32.02 1.2K
12:39 32.02 32.02 32.02 32.02 1.0K
12:40 32.01 32.02 32.01 32.02 3.1K
12:41 32.04 32.05 32.04 32.05 3.2K
12:42 32.05 32.07 32.05 32.07 1.5K
12:43 32.07 32.07 32.07 32.07 2.3K
12:44 32.07 32.08 32.07 32.08 2.3K
12:45 32.07 32.07 32.07 32.07 3.6K
12:46 32.07 32.09 32.07 32.09 8.1K
12:47 32.09 32.09 32.09 32.09 1.3K
12:48 32.09 32.10 32.09 32.10 2.8K
12:49 32.10 32.11 32.10 32.11 2.0K
12:50 32.11 32.11 32.10 32.10 3.9K
12:51 32.10 32.11 32.10 32.11 3.1K
12:52 32.12 32.12 32.11 32.12 2.5K
12:53 32.11 32.14 32.11 32.14 10.7K
12:54 32.14 32.14 32.13 32.13 13.1K
12:55 32.14 32.14 32.14 32.14 3.4K
12:56 32.16 32.16 32.16 32.16 2.2K
12:57 32.16 32.18 32.10 32.11 13.4K
12:58 32.11 32.13 32.11 32.13 5.5K
12:59 32.13 32.15 32.13 32.15 2.1K
13:00 32.15 32.19 32.15 32.19 7.3K
13:01 32.19 32.20 32.17 32.18 8.6K
13:02 32.18 32.18 32.18 32.18 1.7K
13:03 32.18 32.19 32.15 32.19 8.0K
13:04 32.19 32.19 32.17 32.17 2.7K
13:05 32.17 32.17 32.17 32.17 1.3K
13:06 32.18 32.20 32.18 32.20 3.4K
13:07 32.20 32.20 32.18 32.19 3.6K
13:08 32.19 32.19 32.19 32.19 2.1K
13:09 32.19 32.21 32.19 32.21 1.0K
13:10 32.22 32.23 32.20 32.20 6.7K
13:11 32.20 32.20 32.20 32.20 1.4K
13:12 32.19 32.19 32.19 32.19 2.6K
13:13 32.18 32.18 32.17 32.17 2.3K
13:14 32.17 32.18 32.17 32.18 4.0K
13:15 32.17 32.17 32.16 32.17 6.1K
13:16 32.17 32.17 32.15 32.15 4.1K
13:17 32.15 32.16 32.14 32.15 3.8K
13:18 32.15 32.15 32.15 32.15 0.9K
13:19 32.15 32.15 32.13 32.13 4.7K
13:20 32.13 32.13 32.13 32.13 0.7K
13:21 32.13 32.13 32.12 32.12 2.2K
13:22 32.12 32.12 32.12 32.12 0.7K
13:23 32.12 32.12 32.12 32.12 0.8K
13:24 32.12 32.12 32.12 32.12 0.7K
13:25 32.12 32.12 32.12 32.12 0.6K
13:26 32.12 32.13 32.12 32.12 14.2K
13:27 32.12 32.12 32.11 32.11 6.1K
13:28 32.11 32.11 32.09 32.09 3.3K
13:29 32.09 32.11 32.09 32.11 2.8K
13:30 32.11 32.11 32.07 32.07 3.8K
13:31 32.03 32.03 32.02 32.02 4.7K
13:32 32.02 32.02 32.01 32.01 4.5K
13:33 32.01 32.02 32.01 32.02 0.7K
13:34 32.02 32.02 32.01 32.01 0.8K
13:35 32.01 32.01 32.01 32.01 3.1K
13:36 32.01 32.01 32.00 32.01 0.8K
13:37 32.01 32.02 32.01 32.02 4.4K
13:38 32.02 32.03 32.02 32.02 4.3K
13:39 32.02 32.02 32.01 32.01 4.3K
13:40 32.01 32.01 31.98 31.99 9.1K
13:41 31.99 31.99 31.99 31.99 1.5K
13:42 31.99 31.99 31.98 31.98 1.5K
13:43 31.99 31.99 31.99 31.99 0.7K
13:44 31.99 31.99 31.98 31.99 3.5K
13:45 31.99 32.01 31.99 32.00 3.5K
13:46 32.01 32.01 32.01 32.01 0.8K
13:47 32.01 32.01 32.01 32.01 6.8K
13:48 32.01 32.02 32.01 32.01 1.0K
13:49 32.01 32.03 32.01 32.03 3.5K
13:50 32.03 32.05 32.03 32.05 3.8K
13:51 32.05 32.06 32.03 32.03 6.8K
13:52 32.03 32.06 32.03 32.06 3.4K
13:53 32.06 32.08 32.06 32.08 2.7K
13:54 32.09 32.10 32.09 32.10 2.3K
13:55 32.10 32.10 32.09 32.09 6.1K
13:56 32.09 32.09 32.08 32.09 4.4K
13:57 32.09 32.09 32.07 32.07 7.0K
13:58 32.07 32.07 32.07 32.07 0.7K
13:59 32.07 32.07 32.06 32.06 7.7K
14:00 32.06 32.08 32.06 32.08 4.4K
14:01 32.08 32.08 32.07 32.07 2.9K
14:02 32.07 32.07 32.06 32.07 6.5K
14:03 32.07 32.08 32.07 32.07 6.3K
14:04 32.07 32.08 32.07 32.08 2.6K
14:05 32.08 32.08 32.08 32.08 4.8K
14:06 32.08 32.08 32.08 32.08 10.8K
14:07 32.07 32.07 32.04 32.04 15.5K
14:08 32.04 32.05 32.04 32.05 7.3K
14:09 32.05 32.05 32.05 32.05 6.1K
14:10 32.05 32.07 32.05 32.07 7.2K
14:11 32.07 32.07 32.06 32.07 4.8K
14:12 32.10 32.10 32.08 32.09 15.4K
14:13 32.09 32.11 32.09 32.11 5.5K
14:14 32.11 32.13 32.10 32.10 12.7K
14:15 32.10 32.10 32.05 32.06 9.0K
14:16 32.08 32.08 32.08 32.08 7.3K
14:17 32.08 32.09 32.08 32.08 1.9K
14:18 32.08 32.09 32.08 32.08 5.2K
14:19 32.08 32.08 32.08 32.08 3.3K
14:20 32.07 32.08 32.07 32.08 6.8K
14:21 32.08 32.08 32.07 32.07 2.8K
14:22 32.07 32.09 32.07 32.09 6.2K
14:23 32.09 32.10 32.09 32.10 2.9K
14:24 32.10 32.10 32.08 32.08 10.6K
14:25 32.08 32.09 32.08 32.09 3.3K
14:26 32.09 32.09 32.08 32.08 5.2K
14:27 32.08 32.08 32.07 32.07 6.8K
14:28 32.07 32.08 32.06 32.06 14.7K
14:29 32.06 32.06 32.06 32.06 1.0K
14:30 32.07 32.07 32.04 32.04 14.4K
14:31 32.05 32.05 32.04 32.04 2.0K
14:32 32.04 32.05 32.04 32.05 0.4K
14:33 32.05 32.06 32.05 32.05 7.1K
14:34 32.05 32.05 32.03 32.03 6.7K
14:35 32.03 32.03 32.02 32.02 3.0K
14:36 32.02 32.02 32.01 32.01 2.9K
14:37 32.02 32.04 32.02 32.04 8.8K
14:38 32.04 32.05 32.04 32.05 2.2K
14:39 32.05 32.05 32.04 32.05 4.0K
14:40 32.05 32.05 32.05 32.05 4.3K
14:41 32.05 32.05 32.05 32.05 1.1K
14:42 32.05 32.07 32.05 32.07 5.5K
14:43 32.07 32.07 32.06 32.06 5.0K
14:44 32.06 32.06 32.05 32.06 3.8K
14:45 32.06 32.06 32.06 32.06 1.2K
14:46 32.06 32.07 32.05 32.05 11.4K
14:47 32.05 32.05 32.03 32.03 4.6K
14:48 32.03 32.03 32.02 32.02 4.8K
14:49 32.02 32.02 32.01 32.01 2.2K
14:50 32.00 32.00 31.98 31.99 9.0K
14:51 31.99 32.00 31.99 31.99 4.5K
14:52 31.98 31.98 31.97 31.97 6.6K
14:53 31.98 31.98 31.97 31.97 3.6K
14:54 31.97 31.98 31.97 31.97 1.9K
14:55 31.98 31.98 31.97 31.98 5.0K
14:56 31.97 31.99 31.97 31.99 4.6K
14:57 31.99 31.99 31.99 31.99 3.1K
14:58 31.99 32.02 31.99 32.02 12.0K
14:59 32.02 32.02 32.02 32.02 4.4K
15:00 32.02 32.02 31.99 31.99 16.8K
15:01 31.99 31.99 31.96 31.96 6.0K
15:02 31.96 31.96 31.96 31.96 2.7K
15:03 31.96 31.97 31.96 31.97 15.0K
15:04 31.96 31.97 31.96 31.96 4.0K
15:05 31.97 31.97 31.96 31.97 4.4K
15:06 31.96 31.97 31.96 31.96 3.4K
15:07 31.96 32.01 31.96 32.00 10.6K
15:08 32.00 32.00 31.99 31.99 11.1K
15:09 31.99 31.99 31.98 31.99 6.3K
15:10 31.99 31.99 31.99 31.99 0.9K
15:11 31.98 31.98 31.97 31.97 7.2K
15:12 31.98 31.98 31.98 31.98 14.3K
15:13 31.98 31.98 31.98 31.98 3.5K
15:14 31.98 32.00 31.98 31.99 11.8K
15:15 31.99 32.01 31.99 32.01 3.9K
15:16 32.01 32.02 32.01 32.02 5.4K
15:17 32.02 32.02 32.02 32.02 6.7K
15:18 32.00 32.01 32.00 32.01 6.6K
15:19 32.01 32.01 32.01 32.01 2.5K
15:20 32.00 32.00 32.00 32.00 9.4K
15:21 32.02 32.02 32.02 32.02 11.0K
15:22 32.02 32.02 32.02 32.02 5.2K
15:23 32.02 32.04 32.02 32.03 8.3K
15:24 32.04 32.04 32.04 32.04 1.9K
15:25 32.05 32.06 32.05 32.05 18.1K
15:26 32.03 32.03 32.02 32.02 7.5K
15:27 32.02 32.02 31.99 31.99 8.9K
15:28 31.99 31.99 31.99 31.99 3.1K
15:29 31.99 31.99 31.96 31.97 4.1K
15:30 31.97 31.97 31.95 31.95 6.4K
15:31 31.95 31.95 31.92 31.92 8.2K
15:32 31.92 31.92 31.91 31.91 12.7K
15:33 31.90 31.90 31.90 31.90 7.6K
15:34 31.91 31.93 31.91 31.93 7.1K
15:35 31.93 31.93 31.92 31.92 5.8K
15:36 31.91 31.91 31.86 31.86 13.7K
15:37 31.87 31.91 31.87 31.91 11.0K
15:38 31.91 31.92 31.91 31.92 5.6K
15:39 31.93 31.93 31.92 31.92 6.6K
15:40 31.92 31.94 31.92 31.92 14.0K
15:41 31.92 31.93 31.91 31.93 9.2K
15:42 31.94 31.94 31.93 31.93 11.2K
15:43 31.93 31.94 31.93 31.94 7.4K
15:44 31.93 31.94 31.92 31.92 8.1K
15:45 31.92 31.93 31.92 31.93 7.2K
15:46 31.93 31.93 31.92 31.92 14.1K
15:47 31.93 31.93 31.88 31.90 18.3K
15:48 31.90 31.92 31.90 31.92 15.8K
15:49 31.92 31.92 31.87 31.88 17.4K
15:50 31.87 31.87 31.84 31.84 16.7K
15:51 31.87 31.87 31.82 31.82 11.1K
15:52 31.83 31.83 31.72 31.72 30.5K
15:53 31.68 31.74 31.67 31.73 39.7K
15:54 31.72 31.72 31.69 31.69 20.0K
15:55 31.69 31.73 31.69 31.71 27.6K
15:56 31.72 31.72 31.66 31.66 20.2K
15:57 31.67 31.71 31.67 31.69 37.4K
15:58 31.68 31.73 31.68 31.73 33.6K
15:59 31.73 31.74 31.72 31.72 42.5K
16:00 31.72 31.79 31.70 31.73 3,525.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음