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 29.82 29.97 29.74 29.97 10.4K
09:32 29.71 29.78 29.66 29.69 0.9K
09:33 29.52 29.63 29.41 29.41 0.9K
09:34 29.41 29.42 29.41 29.42 0.6K
09:35 29.42 29.56 29.42 29.42 0.9K
09:36 29.42 29.46 29.42 29.44 0.6K
09:37 29.56 29.57 29.56 29.57 1.6K
09:38 29.57 29.57 29.38 29.39 2.8K
09:39 29.27 29.30 29.27 29.30 0.8K
09:40 29.32 29.58 29.32 29.58 1.6K
09:41 29.50 29.54 29.50 29.54 1.8K
09:42 29.54 29.55 29.54 29.55 0.6K
09:43 29.55 29.56 29.55 29.56 0.6K
09:44 29.56 29.72 29.56 29.72 0.9K
09:45 29.73 29.73 29.73 29.73 0.4K
09:46 29.84 29.85 29.84 29.85 1.8K
09:47 29.85 30.03 29.85 30.03 3.1K
09:48 29.95 29.95 29.91 29.91 2.3K
09:49 29.90 29.95 29.84 29.84 2.8K
09:50 29.91 29.91 29.89 29.89 1.9K
09:51 29.89 29.89 29.82 29.89 2.9K
09:52 29.82 29.89 29.82 29.89 0.8K
09:53 29.89 29.89 29.82 29.85 0.8K
09:54 29.85 29.85 29.79 29.79 4.3K
09:55 29.79 29.79 29.79 29.79 2.2K
09:56 29.79 29.86 29.79 29.86 1.6K
09:57 29.86 29.86 29.81 29.81 0.8K
09:58 29.80 29.81 29.77 29.81 4.9K
09:59 29.75 29.79 29.75 29.79 1.0K
10:00 29.77 29.77 29.64 29.64 2.2K
10:01 29.69 29.72 29.69 29.70 5.9K
10:02 29.70 29.72 29.62 29.62 2.9K
10:03 29.62 29.73 29.62 29.69 4.0K
10:04 29.66 29.67 29.66 29.67 1.6K
10:05 29.67 29.69 29.67 29.69 0.8K
10:06 29.69 29.70 29.69 29.70 0.7K
10:07 29.70 29.70 29.70 29.70 0.8K
10:08 29.71 29.83 29.71 29.83 12.0K
10:09 29.83 29.86 29.83 29.86 0.7K
10:10 29.78 29.78 29.76 29.76 2.7K
10:11 29.76 29.76 29.73 29.73 0.7K
10:12 29.73 29.77 29.67 29.67 7.5K
10:13 29.67 29.72 29.66 29.72 4.9K
10:14 29.72 29.72 29.70 29.70 1.2K
10:15 29.71 29.71 29.71 29.71 0.6K
10:16 29.71 29.82 29.71 29.82 1.7K
10:17 29.82 29.82 29.73 29.73 1.5K
10:18 29.74 29.74 29.65 29.65 2.7K
10:19 29.70 29.73 29.70 29.73 0.9K
10:20 29.73 29.73 29.65 29.65 3.7K
10:21 29.63 29.63 29.60 29.60 1.3K
10:22 29.56 29.60 29.56 29.60 2.4K
10:23 29.60 29.60 29.56 29.56 0.4K
10:24 29.55 29.55 29.49 29.51 1.8K
10:25 29.51 29.55 29.51 29.55 3.1K
10:26 29.55 29.58 29.55 29.58 1.6K
10:27 29.58 29.58 29.54 29.58 1.3K
10:28 29.58 29.59 29.58 29.59 0.9K
10:29 29.55 29.55 29.55 29.55 1.1K
10:30 29.55 29.56 29.55 29.56 0.7K
10:31 29.56 29.59 29.56 29.59 1.7K
10:32 29.65 29.65 29.61 29.64 2.1K
10:33 29.64 29.66 29.64 29.66 1.3K
10:34 29.63 29.73 29.63 29.73 4.0K
10:35 29.73 29.73 29.71 29.71 0.8K
10:36 29.71 29.82 29.71 29.82 2.1K
10:37 29.78 29.78 29.72 29.76 1.9K
10:38 29.75 29.75 29.75 29.75 0.6K
10:39 29.75 29.75 29.71 29.71 1.6K
10:40 29.71 29.71 29.71 29.71 0.7K
10:41 29.74 29.74 29.69 29.69 2.6K
10:42 29.69 29.70 29.69 29.70 0.4K
10:43 29.70 29.70 29.70 29.70 0.3K
10:44 29.69 29.74 29.69 29.74 0.9K
10:45 29.75 29.78 29.75 29.78 1.4K
10:46 29.81 29.85 29.81 29.84 2.9K
10:47 29.84 29.84 29.78 29.78 2.0K
10:48 29.78 29.82 29.78 29.82 1.1K
10:49 29.82 29.83 29.82 29.83 0.6K
10:50 29.83 29.83 29.83 29.83 0.7K
10:51 29.83 29.83 29.76 29.76 2.8K
10:52 29.75 29.76 29.75 29.76 1.7K
10:53 29.76 29.76 29.76 29.76 0.3K
10:54 29.76 29.76 29.72 29.72 1.8K
10:55 29.72 29.78 29.72 29.76 3.0K
10:56 29.76 29.76 29.76 29.76 0.5K
10:57 29.76 29.76 29.72 29.74 2.1K
10:58 29.78 29.78 29.76 29.78 4.6K
10:59 29.81 29.82 29.81 29.82 1.3K
11:00 29.82 29.82 29.80 29.80 5.5K
11:01 30.08 30.08 29.94 29.95 10.4K
11:02 29.89 29.89 29.85 29.85 7.9K
11:03 29.85 29.87 29.82 29.87 2.2K
11:04 29.87 29.87 29.79 29.82 6.1K
11:05 29.82 29.82 29.82 29.82 1.0K
11:06 29.77 29.78 29.75 29.75 2.3K
11:07 29.75 29.75 29.69 29.69 46.7K
11:08 29.69 29.69 29.69 29.69 0.2K
11:09 29.69 29.69 29.69 29.69 1.8K
11:10 29.69 29.73 29.66 29.73 1.6K
11:11 29.73 29.73 29.70 29.70 0.5K
11:12 29.66 29.66 29.62 29.62 4.7K
11:13 29.62 29.68 29.62 29.68 1.4K
11:14 29.61 29.63 29.61 29.63 1.3K
11:15 29.57 29.57 29.57 29.57 1.7K
11:16 29.57 29.58 29.57 29.58 1.7K
11:17 29.58 29.62 29.58 29.62 1.0K
11:18 29.65 29.65 29.59 29.60 2.1K
11:19 29.61 29.61 29.59 29.59 1.4K
11:20 29.59 29.59 29.59 29.59 1.1K
11:21 29.59 29.63 29.59 29.63 1.3K
11:22 29.63 29.63 29.62 29.63 1.3K
11:23 29.63 29.63 29.62 29.62 0.8K
11:24 29.62 29.62 29.60 29.60 1.7K
11:25 29.60 29.61 29.60 29.60 2.8K
11:26 29.63 29.67 29.63 29.67 3.2K
11:27 29.67 29.67 29.63 29.63 1.7K
11:28 29.62 29.66 29.62 29.66 3.4K
11:29 29.68 29.69 29.68 29.69 1.3K
11:30 29.69 29.70 29.69 29.70 1.5K
11:31 29.68 29.70 29.68 29.70 4.2K
11:32 29.70 29.70 29.68 29.68 1.6K
11:33 29.68 29.68 29.68 29.68 1.2K
11:34 29.68 29.68 29.68 29.68 1.4K
11:35 29.68 29.69 29.68 29.69 3.0K
11:36 29.69 29.70 29.68 29.68 0.9K
11:37 29.72 29.77 29.72 29.77 13.6K
11:38 29.81 29.81 29.78 29.78 2.0K
11:39 29.78 29.79 29.78 29.79 5.6K
11:40 29.79 29.83 29.79 29.83 3.7K
11:41 29.82 29.82 29.80 29.81 2.1K
11:42 29.81 29.81 29.79 29.79 1.8K
11:43 29.79 29.79 29.78 29.79 3.3K
11:44 29.79 29.81 29.79 29.81 1.7K
11:45 29.81 29.84 29.81 29.84 1.1K
11:46 29.84 29.87 29.84 29.84 1.1K
11:47 29.84 29.84 29.84 29.84 2.2K
11:48 29.87 29.87 29.85 29.85 2.6K
11:49 29.88 29.88 29.88 29.88 0.7K
11:50 29.88 29.88 29.88 29.88 0.8K
11:51 29.88 29.88 29.88 29.88 0.8K
11:52 29.88 29.88 29.87 29.87 1.5K
11:53 29.87 29.87 29.84 29.84 10.1K
11:54 29.84 29.84 29.84 29.84 6.9K
11:55 29.82 29.82 29.78 29.80 6.5K
11:56 29.78 29.83 29.78 29.83 3.1K
11:57 29.84 29.89 29.84 29.89 2.0K
11:58 29.89 29.91 29.88 29.89 1.2K
11:59 29.90 29.92 29.88 29.92 1.6K
12:00 29.92 29.96 29.92 29.96 0.7K
12:01 29.92 29.92 29.92 29.92 1.1K
12:02 29.96 29.96 29.92 29.96 0.9K
12:03 29.93 29.93 29.91 29.92 4.3K
12:04 29.96 29.96 29.95 29.95 1.4K
12:05 29.95 29.95 29.94 29.95 0.5K
12:06 29.98 30.02 29.98 30.02 3.9K
12:07 30.02 30.06 30.02 30.02 0.4K
12:08 30.02 30.06 30.02 30.03 7.2K
12:09 30.06 30.06 30.03 30.06 2.9K
12:10 30.06 30.08 30.06 30.07 1.3K
12:11 30.07 30.10 30.07 30.10 2.8K
12:12 30.14 30.14 30.10 30.10 2.7K
12:13 30.10 30.11 30.09 30.11 0.9K
12:14 30.11 30.11 30.11 30.11 0.7K
12:15 30.11 30.11 30.08 30.08 2.1K
12:16 30.08 30.08 30.04 30.08 2.1K
12:17 30.08 30.08 30.08 30.08 1.2K
12:18 30.10 30.11 30.10 30.11 5.5K
12:19 30.11 30.12 30.10 30.10 1.1K
12:20 30.10 30.14 30.10 30.14 1.0K
12:21 30.14 30.14 30.09 30.09 1.3K
12:22 30.09 30.11 30.06 30.06 1.9K
12:23 30.08 30.08 30.08 30.08 1.1K
12:24 30.08 30.08 30.08 30.08 0.6K
12:25 30.08 30.08 30.07 30.07 0.9K
12:26 30.03 30.04 30.03 30.04 1.2K
12:27 29.99 30.02 29.99 30.02 0.5K
12:28 30.02 30.05 30.02 30.05 1.0K
12:29 30.07 30.07 30.07 30.07 1.0K
12:30 30.08 30.08 30.05 30.05 0.8K
12:31 30.05 30.11 30.04 30.11 2.4K
12:32 30.11 30.14 30.11 30.14 0.4K
12:33 30.14 30.15 30.14 30.15 1.0K
12:34 30.15 30.16 30.14 30.16 3.4K
12:35 30.16 30.21 30.16 30.18 1.0K
12:36 30.18 30.20 30.17 30.20 0.5K
12:37 30.20 30.24 30.20 30.24 0.7K
12:38 30.22 30.25 30.22 30.25 0.5K
12:39 30.25 30.25 30.22 30.25 0.9K
12:40 30.25 30.28 30.25 30.28 0.6K
12:41 30.28 30.28 30.26 30.26 0.9K
12:42 30.26 30.26 30.23 30.23 3.1K
12:43 30.23 30.26 30.23 30.26 6.2K
12:44 30.26 30.26 30.26 30.26 0.4K
12:45 30.26 30.26 30.26 30.26 0.6K
12:46 30.26 30.26 30.24 30.25 2.0K
12:47 30.28 30.28 30.27 30.27 2.1K
12:48 30.27 30.27 30.27 30.27 2.0K
12:49 30.27 30.33 30.26 30.33 2.5K
12:50 30.33 30.33 30.27 30.32 2.8K
12:51 30.31 30.31 30.27 30.27 2.7K
12:52 30.29 30.29 30.25 30.27 1.3K
12:53 30.23 30.31 30.23 30.31 4.6K
12:54 30.31 30.31 30.29 30.29 1.6K
12:55 30.29 30.29 30.29 30.29 0.5K
12:56 30.29 30.29 30.25 30.28 0.9K
12:57 30.29 30.29 30.29 30.29 1.0K
12:58 30.27 30.28 30.27 30.28 2.1K
12:59 30.29 30.29 30.27 30.29 4.1K
13:00 30.29 30.29 30.28 30.28 0.6K
13:01 30.28 30.28 30.28 30.28 0.5K
13:02 30.25 30.30 30.25 30.30 4.5K
13:03 30.30 30.33 30.28 30.30 5.2K
13:04 30.32 30.32 30.31 30.31 1.3K
13:05 30.31 30.33 30.29 30.33 1.1K
13:06 30.33 30.33 30.30 30.30 0.2K
13:07 30.30 30.34 30.30 30.34 2.8K
13:08 30.34 30.34 30.32 30.32 1.5K
13:09 30.32 30.32 30.25 30.25 3.7K
13:10 30.27 30.28 30.27 30.28 3.4K
13:11 30.28 30.31 30.28 30.29 17.1K
13:12 30.29 30.33 30.29 30.33 1.3K
13:13 30.33 30.33 30.33 30.33 0.1K
13:14 30.33 30.33 30.29 30.29 1.7K
13:15 30.29 30.32 30.29 30.31 0.8K
13:16 30.31 30.32 30.31 30.32 0.7K
13:17 30.32 30.32 30.32 30.32 0.4K
13:18 30.35 30.35 30.30 30.30 1.5K
13:19 30.30 30.32 30.28 30.28 1.9K
13:20 30.28 30.28 30.26 30.26 1.8K
13:21 30.30 30.38 30.30 30.38 0.9K
13:22 30.38 30.44 30.38 30.44 2.2K
13:23 30.44 30.46 30.44 30.46 2.1K
13:24 30.42 30.42 30.38 30.42 6.0K
13:25 30.39 30.39 30.37 30.37 1.5K
13:26 30.34 30.36 30.34 30.36 1.0K
13:27 30.36 30.36 30.36 30.36 0.1K
13:28 30.36 30.36 30.33 30.33 1.0K
13:29 30.33 30.36 30.33 30.33 3.9K
13:30 30.31 30.31 30.31 30.31 1.8K
13:31 30.33 30.34 30.33 30.34 1.8K
13:32 30.34 30.34 30.27 30.27 2.4K
13:33 30.27 30.31 30.27 30.28 2.3K
13:34 30.28 30.31 30.28 30.31 1.8K
13:35 30.31 30.31 30.29 30.29 0.7K
13:36 30.31 30.31 30.27 30.27 2.7K
13:37 30.29 30.30 30.29 30.30 0.8K
13:38 30.37 30.37 30.37 30.37 0.9K
13:39 30.37 30.46 30.37 30.46 4.0K
13:40 30.42 30.50 30.42 30.50 2.4K
13:41 30.52 30.56 30.48 30.56 2.2K
13:42 30.55 30.55 30.55 30.55 2.2K
13:43 30.55 30.65 30.55 30.65 3.5K
13:44 30.65 30.65 30.65 30.65 0.4K
13:45 30.65 30.79 30.65 30.75 3.2K
13:46 30.72 30.74 30.72 30.74 1.6K
13:47 30.76 30.76 30.68 30.68 2.6K
13:48 30.68 30.68 30.64 30.64 2.3K
13:49 30.64 30.70 30.63 30.70 3.9K
13:50 30.70 30.70 30.70 30.70 0.6K
13:51 30.70 30.71 30.70 30.71 0.7K
13:52 30.71 30.73 30.70 30.73 1.3K
13:53 30.73 30.75 30.73 30.75 1.7K
13:54 30.75 30.75 30.75 30.75 1.5K
13:55 30.75 30.77 30.75 30.77 1.6K
13:56 30.73 30.75 30.72 30.75 7.0K
13:57 30.75 30.75 30.73 30.73 0.3K
13:58 30.70 30.73 30.69 30.73 5.6K
13:59 30.73 30.73 30.70 30.71 3.0K
14:00 30.71 30.71 30.70 30.70 3.1K
14:01 30.71 30.71 30.68 30.68 3.4K
14:02 30.68 30.68 30.67 30.67 0.9K
14:03 30.70 30.70 30.68 30.68 1.3K
14:04 30.68 30.69 30.66 30.69 3.2K
14:05 30.69 30.69 30.69 30.69 2.1K
14:06 30.69 30.70 30.68 30.70 2.4K
14:07 30.68 30.68 30.65 30.65 4.2K
14:08 30.62 30.63 30.61 30.63 4.5K
14:09 30.64 30.67 30.64 30.67 0.8K
14:10 30.67 30.67 30.65 30.65 0.8K
14:11 30.63 30.63 30.61 30.62 3.3K
14:12 30.62 30.66 30.62 30.66 2.6K
14:13 30.66 30.66 30.60 30.63 3.9K
14:14 30.63 30.63 30.60 30.61 1.6K
14:15 30.61 30.61 30.59 30.59 0.3K
14:16 30.59 30.62 30.59 30.61 1.9K
14:17 30.57 30.60 30.57 30.60 2.3K
14:18 30.60 30.60 30.57 30.59 2.0K
14:19 30.59 30.59 30.55 30.55 1.0K
14:20 30.55 30.55 30.54 30.54 0.7K
14:21 30.54 30.55 30.52 30.52 4.7K
14:22 30.54 30.54 30.48 30.49 4.0K
14:23 30.49 30.54 30.49 30.54 1.5K
14:24 30.54 30.58 30.54 30.55 1.5K
14:25 30.55 30.55 30.55 30.55 0.8K
14:26 30.55 30.57 30.55 30.57 0.6K
14:27 30.58 30.58 30.58 30.58 4.3K
14:28 30.52 30.53 30.50 30.53 2.8K
14:29 30.53 30.55 30.52 30.55 1.0K
14:30 30.55 30.60 30.55 30.60 1.1K
14:31 30.58 30.58 30.58 30.58 1.2K
14:32 30.58 30.58 30.57 30.57 2.3K
14:33 30.57 30.57 30.57 30.57 0.7K
14:34 30.57 30.60 30.57 30.60 0.7K
14:35 30.60 30.60 30.58 30.59 0.8K
14:36 30.59 30.60 30.59 30.60 2.1K
14:37 30.62 30.64 30.62 30.64 1.0K
14:38 30.64 30.66 30.64 30.64 1.0K
14:39 30.61 30.61 30.55 30.55 5.4K
14:40 30.55 30.55 30.55 30.55 0.7K
14:41 30.55 30.62 30.55 30.59 1.0K
14:42 30.61 30.61 30.61 30.61 0.7K
14:43 30.62 30.62 30.55 30.57 1.9K
14:44 30.57 30.61 30.57 30.61 1.7K
14:45 30.61 30.61 30.61 30.61 0.6K
14:46 30.60 30.63 30.60 30.63 1.4K
14:47 30.63 30.64 30.63 30.64 0.7K
14:48 30.64 30.64 30.62 30.62 0.6K
14:49 30.62 30.66 30.62 30.66 1.3K
14:50 30.66 30.66 30.66 30.66 0.8K
14:51 30.66 30.67 30.65 30.65 2.7K
14:52 30.64 30.64 30.64 30.64 2.9K
14:53 30.63 30.63 30.59 30.60 4.6K
14:54 30.60 30.66 30.60 30.66 0.8K
14:55 30.66 30.68 30.66 30.67 2.3K
14:56 30.67 30.67 30.63 30.63 5.3K
14:57 30.63 30.63 30.63 30.63 0.5K
14:58 30.63 30.63 30.58 30.59 2.8K
14:59 30.61 30.61 30.59 30.59 1.8K
15:00 30.59 30.59 30.56 30.57 2.0K
15:01 30.57 30.62 30.57 30.62 1.0K
15:02 30.62 30.62 30.62 30.62 0.5K
15:03 30.62 30.69 30.62 30.69 1.7K
15:04 30.67 30.73 30.67 30.73 4.4K
15:05 30.73 30.73 30.67 30.67 3.2K
15:06 30.67 30.67 30.65 30.67 4.7K
15:07 30.67 30.71 30.66 30.71 1.2K
15:08 30.71 30.73 30.71 30.73 1.4K
15:09 30.73 30.73 30.68 30.68 2.8K
15:10 30.68 30.69 30.68 30.69 1.3K
15:11 30.69 30.70 30.69 30.70 0.6K
15:12 30.70 30.74 30.70 30.74 1.5K
15:13 30.74 30.74 30.69 30.69 3.2K
15:14 30.69 30.71 30.69 30.71 0.7K
15:15 30.74 30.74 30.71 30.71 2.3K
15:16 30.71 30.71 30.69 30.69 3.5K
15:17 30.69 30.70 30.69 30.69 1.3K
15:18 30.69 30.69 30.66 30.67 4.6K
15:19 30.67 30.67 30.67 30.67 1.5K
15:20 30.70 30.74 30.70 30.74 1.8K
15:21 30.72 30.72 30.70 30.71 5.2K
15:22 30.71 30.71 30.69 30.69 2.3K
15:23 30.69 30.72 30.69 30.72 1.7K
15:24 30.72 30.77 30.72 30.77 2.8K
15:25 30.77 30.77 30.74 30.74 2.8K
15:26 30.73 30.73 30.72 30.73 3.6K
15:27 30.74 30.74 30.74 30.74 2.2K
15:28 30.74 30.75 30.74 30.74 2.2K
15:29 30.72 30.73 30.71 30.71 3.3K
15:30 30.70 30.72 30.70 30.72 2.2K
15:31 30.72 30.75 30.72 30.72 5.0K
15:32 30.72 30.73 30.69 30.69 7.7K
15:33 30.68 30.73 30.68 30.73 5.9K
15:34 30.73 30.73 30.68 30.71 6.2K
15:35 30.70 30.70 30.68 30.68 3.1K
15:36 30.65 30.65 30.62 30.64 8.0K
15:37 30.65 30.65 30.64 30.64 4.4K
15:38 30.62 30.65 30.62 30.63 6.7K
15:39 30.62 30.64 30.62 30.62 5.6K
15:40 30.62 30.63 30.61 30.62 3.4K
15:41 30.64 30.66 30.63 30.63 4.4K
15:42 30.64 30.65 30.62 30.65 3.6K
15:43 30.66 30.66 30.64 30.64 3.5K
15:44 30.64 30.67 30.64 30.67 5.2K
15:45 30.68 30.70 30.67 30.70 2.8K
15:46 30.68 30.71 30.68 30.71 6.8K
15:47 30.71 30.75 30.69 30.69 15.9K
15:48 30.70 30.73 30.69 30.73 2.9K
15:49 30.75 30.75 30.73 30.73 3.9K
15:50 30.72 30.72 30.68 30.71 9.3K
15:51 30.71 30.75 30.71 30.75 13.4K
15:52 30.75 30.76 30.75 30.76 10.1K
15:53 30.76 30.78 30.73 30.73 15.2K
15:54 30.70 30.74 30.70 30.74 11.7K
15:55 30.73 30.76 30.72 30.74 12.8K
15:56 30.74 30.77 30.73 30.77 12.9K
15:57 30.76 30.79 30.76 30.78 18.4K
15:58 30.77 30.77 30.73 30.73 21.1K
15:59 30.74 30.75 30.73 30.75 22.3K
16:00 30.76 30.79 30.74 30.74 532.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음