Essential Properties Realty Trust Inc (EPRT)

EPRT
🏛️ 미국 →
29.24
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 31.42 32.79 31.42 31.44 9.4K
09:32 31.44 31.44 31.44 31.44 0.5K
09:33 31.44 31.44 31.44 31.44 0.3K
09:34 31.44 31.44 31.30 31.30 1.7K
09:35 31.35 31.35 31.35 31.35 0.5K
09:36 31.35 31.35 31.35 31.35 0.1K
09:37 31.35 31.49 31.35 31.49 4.5K
09:38 31.49 31.49 31.49 31.49 0.1K
09:39 31.62 31.62 31.55 31.55 4.6K
09:40 31.55 31.55 31.55 31.55 0.1K
09:41 31.55 31.56 31.55 31.56 0.2K
09:42 31.57 31.57 31.57 31.57 0.1K
09:43 31.57 31.57 31.57 31.57 0.6K
09:44 31.57 31.57 31.57 31.57 0.0K
09:45 31.57 31.57 31.42 31.42 4.5K
09:46 31.43 31.43 31.43 31.43 0.1K
09:47 31.42 31.53 31.42 31.53 1.1K
09:48 31.53 31.53 31.53 31.53 0.0K
09:49 31.53 31.53 31.53 31.53 0.2K
09:50 31.53 31.53 31.53 31.53 0.0K
09:51 31.53 31.53 31.53 31.53 0.0K
09:52 31.53 31.53 31.52 31.52 0.7K
09:53 31.52 31.52 31.52 31.52 0.5K
09:54 31.52 31.52 31.52 31.52 0.6K
09:55 31.52 31.52 31.50 31.50 1.3K
09:56 31.54 31.55 31.54 31.55 0.7K
09:57 31.55 31.55 31.54 31.54 0.4K
09:58 31.54 31.54 31.54 31.54 0.1K
09:59 31.54 31.54 31.54 31.54 0.1K
10:00 31.54 31.54 31.54 31.54 0.3K
10:01 31.54 31.54 31.54 31.54 0.1K
10:02 31.54 31.54 31.54 31.54 0.2K
10:03 31.54 31.55 31.54 31.55 0.1K
10:04 31.59 31.59 31.59 31.59 0.8K
10:05 31.57 31.57 31.57 31.57 1.4K
10:06 31.57 31.57 31.57 31.57 0.3K
10:07 31.57 31.59 31.57 31.59 0.3K
10:08 31.59 31.59 31.59 31.59 1.6K
10:09 31.59 31.59 31.59 31.59 0.5K
10:10 31.59 31.59 31.55 31.55 0.5K
10:11 31.55 31.55 31.55 31.55 0.7K
10:12 31.55 31.58 31.55 31.58 0.5K
10:13 31.61 31.62 31.61 31.62 1.3K
10:14 31.62 31.62 31.62 31.62 0.2K
10:15 31.57 31.59 31.55 31.59 4.2K
10:16 31.59 31.59 31.59 31.59 0.3K
10:17 31.59 31.59 31.59 31.59 0.1K
10:18 31.59 31.59 31.54 31.57 2.7K
10:19 31.57 31.57 31.57 31.57 0.7K
10:20 31.57 31.57 31.50 31.50 1.4K
10:21 31.50 31.50 31.48 31.49 3.0K
10:22 31.54 31.58 31.53 31.58 1.1K
10:23 31.58 31.58 31.58 31.58 0.1K
10:24 31.58 31.58 31.58 31.58 0.6K
10:25 31.58 31.58 31.58 31.58 0.1K
10:26 31.58 31.58 31.58 31.58 0.1K
10:27 31.58 31.58 31.50 31.50 0.5K
10:28 31.50 31.50 31.50 31.50 0.3K
10:29 31.54 31.54 31.54 31.54 1.1K
10:30 31.54 31.54 31.54 31.54 0.2K
10:31 31.54 31.55 31.54 31.55 1.0K
10:32 31.55 31.55 31.55 31.55 0.4K
10:33 31.55 31.55 31.55 31.55 0.4K
10:34 31.57 31.57 31.57 31.57 1.0K
10:35 31.57 31.57 31.57 31.57 0.1K
10:36 31.57 31.57 31.57 31.57 5.7K
10:37 31.56 31.58 31.56 31.58 1.3K
10:38 31.58 31.58 31.56 31.56 0.7K
10:39 31.58 31.58 31.58 31.58 1.0K
10:40 31.58 31.58 31.58 31.58 0.4K
10:41 31.58 31.58 31.56 31.56 0.4K
10:42 31.60 31.60 31.57 31.59 32.8K
10:43 31.59 31.59 31.57 31.57 1.8K
10:44 31.57 31.57 31.54 31.56 0.9K
10:45 31.56 31.58 31.56 31.58 0.9K
10:46 31.58 31.59 31.58 31.59 3.0K
10:47 31.59 31.59 31.51 31.55 9.8K
10:48 31.50 31.52 31.49 31.52 0.9K
10:49 31.52 31.53 31.52 31.52 2.1K
10:50 31.52 31.54 31.52 31.53 1.7K
10:51 31.53 31.53 31.48 31.49 1.5K
10:52 31.47 31.52 31.47 31.52 2.8K
10:53 31.52 31.52 31.51 31.51 0.8K
10:54 31.51 31.51 31.51 31.51 0.1K
10:55 31.51 31.51 31.50 31.50 0.2K
10:56 31.53 31.53 31.53 31.53 0.7K
10:57 31.53 31.55 31.53 31.54 1.0K
10:58 31.54 31.54 31.52 31.52 1.8K
10:59 31.51 31.51 31.51 31.51 0.8K
11:00 31.51 31.51 31.51 31.51 1.4K
11:01 31.51 31.53 31.51 31.53 1.1K
11:02 31.53 31.53 31.53 31.53 0.5K
11:03 31.52 31.52 31.51 31.51 0.4K
11:04 31.53 31.56 31.53 31.56 3.2K
11:05 31.55 31.55 31.55 31.55 0.9K
11:06 31.55 31.55 31.54 31.54 2.5K
11:07 31.57 31.59 31.53 31.53 4.2K
11:08 31.53 31.53 31.52 31.52 2.2K
11:09 31.52 31.55 31.52 31.53 0.9K
11:10 31.53 31.54 31.52 31.54 0.4K
11:11 31.54 31.54 31.52 31.52 1.4K
11:12 31.52 31.53 31.51 31.51 1.9K
11:13 31.50 31.53 31.50 31.53 1.2K
11:14 31.53 31.53 31.53 31.53 0.3K
11:15 31.53 31.55 31.53 31.55 1.9K
11:16 31.56 31.58 31.56 31.58 2.5K
11:17 31.58 31.58 31.57 31.58 3.0K
11:18 31.58 31.58 31.57 31.57 0.3K
11:19 31.57 31.57 31.57 31.57 0.1K
11:20 31.57 31.57 31.55 31.55 1.9K
11:21 31.53 31.56 31.53 31.56 2.7K
11:22 31.56 31.56 31.56 31.56 0.7K
11:23 31.55 31.56 31.55 31.56 2.2K
11:24 31.56 31.56 31.53 31.54 0.9K
11:25 31.55 31.55 31.55 31.55 0.6K
11:26 31.55 31.55 31.53 31.53 3.5K
11:27 31.53 31.53 31.53 31.53 0.5K
11:28 31.53 31.53 31.49 31.49 0.9K
11:29 31.48 31.48 31.45 31.47 2.4K
11:30 31.47 31.47 31.46 31.46 0.4K
11:31 31.46 31.47 31.44 31.47 2.8K
11:32 31.47 31.52 31.47 31.52 2.4K
11:33 31.53 31.53 31.53 31.53 1.2K
11:34 31.53 31.53 31.48 31.48 2.1K
11:35 31.46 31.46 31.46 31.46 0.6K
11:36 31.46 31.52 31.46 31.52 1.8K
11:37 31.49 31.49 31.47 31.47 1.6K
11:38 31.47 31.47 31.46 31.46 0.5K
11:39 31.46 31.46 31.45 31.46 1.6K
11:40 31.46 31.48 31.46 31.48 0.7K
11:41 31.48 31.48 31.45 31.45 1.4K
11:42 31.45 31.46 31.44 31.46 0.9K
11:43 31.47 31.47 31.44 31.44 1.0K
11:44 31.44 31.48 31.44 31.48 2.4K
11:45 31.48 31.48 31.48 31.48 0.1K
11:46 31.50 31.52 31.50 31.52 1.2K
11:47 31.52 31.52 31.47 31.47 2.4K
11:48 31.47 31.47 31.40 31.42 6.4K
11:49 31.38 31.39 31.38 31.39 6.4K
11:50 31.40 31.42 31.40 31.42 3.2K
11:51 31.42 31.42 31.41 31.41 1.2K
11:52 31.39 31.39 31.38 31.39 4.0K
11:53 31.39 31.42 31.39 31.42 2.7K
11:54 31.43 31.45 31.43 31.45 1.7K
11:55 31.45 31.45 31.43 31.44 3.5K
11:56 31.42 31.42 31.42 31.42 2.9K
11:57 31.41 31.43 31.41 31.41 1.1K
11:58 31.40 31.45 31.40 31.45 3.2K
11:59 31.45 31.45 31.45 31.45 1.3K
12:00 31.45 31.45 31.41 31.42 2.4K
12:01 31.43 31.43 31.43 31.43 1.6K
12:02 31.43 31.47 31.43 31.47 1.4K
12:03 31.47 31.47 31.47 31.47 4.3K
12:04 31.47 31.49 31.47 31.49 1.5K
12:05 31.49 31.49 31.46 31.46 2.0K
12:06 31.46 31.46 31.46 31.46 2.7K
12:07 31.46 31.46 31.44 31.44 1.0K
12:08 31.44 31.45 31.42 31.45 5.3K
12:09 31.45 31.45 31.43 31.43 1.9K
12:10 31.43 31.45 31.43 31.45 1.9K
12:11 31.45 31.45 31.41 31.43 3.2K
12:12 31.43 31.43 31.43 31.43 0.7K
12:13 31.43 31.43 31.42 31.42 2.0K
12:14 31.42 31.42 31.42 31.42 1.7K
12:15 31.42 31.44 31.42 31.44 3.8K
12:16 31.44 31.44 31.44 31.44 0.6K
12:17 31.46 31.46 31.46 31.46 4.3K
12:18 31.46 31.46 31.44 31.44 3.4K
12:19 31.43 31.43 31.42 31.42 3.7K
12:20 31.42 31.42 31.42 31.42 2.0K
12:21 31.42 31.43 31.40 31.40 2.0K
12:22 31.41 31.41 31.40 31.40 2.6K
12:23 31.40 31.42 31.40 31.42 1.8K
12:24 31.42 31.46 31.42 31.46 0.8K
12:25 31.46 31.47 31.46 31.47 2.0K
12:26 31.47 31.48 31.47 31.48 0.9K
12:27 31.48 31.48 31.47 31.47 1.5K
12:28 31.47 31.47 31.47 31.47 3.8K
12:29 31.47 31.47 31.47 31.47 0.3K
12:30 31.47 31.47 31.43 31.43 3.6K
12:31 31.43 31.47 31.43 31.47 2.0K
12:32 31.47 31.48 31.46 31.46 1.8K
12:33 31.46 31.49 31.46 31.49 2.8K
12:34 31.49 31.49 31.49 31.49 0.1K
12:35 31.49 31.49 31.41 31.42 3.2K
12:36 31.44 31.44 31.44 31.44 2.9K
12:37 31.44 31.44 31.40 31.40 1.5K
12:38 31.42 31.43 31.42 31.43 2.1K
12:39 31.43 31.43 31.43 31.43 0.3K
12:40 31.42 31.42 31.42 31.42 3.0K
12:41 31.42 31.42 31.42 31.42 1.4K
12:42 31.42 31.42 31.40 31.40 1.3K
12:43 31.40 31.42 31.40 31.42 5.8K
12:44 31.42 31.42 31.42 31.42 0.2K
12:45 31.43 31.43 31.43 31.43 0.7K
12:46 31.43 31.44 31.43 31.43 0.9K
12:47 31.45 31.47 31.45 31.47 3.9K
12:48 31.47 31.51 31.47 31.51 1.7K
12:49 31.51 31.51 31.51 31.51 1.4K
12:50 31.50 31.50 31.48 31.49 7.5K
12:51 31.49 31.49 31.49 31.49 0.6K
12:52 31.49 31.49 31.49 31.49 1.4K
12:53 31.49 31.50 31.49 31.50 3.6K
12:54 31.50 31.50 31.50 31.50 0.8K
12:55 31.50 31.50 31.47 31.47 2.4K
12:56 31.47 31.47 31.47 31.47 3.4K
12:57 31.46 31.48 31.46 31.48 3.1K
12:58 31.47 31.47 31.47 31.47 3.7K
12:59 31.47 31.48 31.47 31.48 0.8K
13:00 31.49 31.52 31.49 31.52 4.3K
13:01 31.52 31.52 31.52 31.52 1.4K
13:02 31.55 31.55 31.53 31.54 1.7K
13:03 31.54 31.54 31.54 31.54 0.3K
13:04 31.54 31.54 31.54 31.54 0.6K
13:05 31.54 31.54 31.54 31.54 0.5K
13:06 31.54 31.54 31.54 31.54 1.1K
13:07 31.54 31.56 31.54 31.55 29.0K
13:08 31.57 31.57 31.56 31.56 1.7K
13:09 31.56 31.59 31.56 31.59 3.3K
13:10 31.59 31.59 31.58 31.58 27.3K
13:11 31.58 31.58 31.56 31.56 1.4K
13:12 31.56 31.57 31.54 31.56 22.3K
13:13 31.54 31.54 31.54 31.54 1.2K
13:14 31.54 31.55 31.54 31.55 1.1K
13:15 31.55 31.55 31.55 31.55 0.6K
13:16 31.55 31.55 31.49 31.49 2.2K
13:17 31.49 31.49 31.48 31.48 0.3K
13:18 31.47 31.47 31.47 31.47 1.6K
13:19 31.47 31.47 31.47 31.47 0.7K
13:20 31.47 31.47 31.47 31.47 0.2K
13:21 31.47 31.47 31.47 31.47 0.1K
13:22 31.47 31.47 31.47 31.47 0.8K
13:23 31.47 31.47 31.47 31.47 0.2K
13:24 31.47 31.47 31.45 31.45 2.6K
13:25 31.46 31.46 31.46 31.46 1.5K
13:26 31.46 31.46 31.42 31.42 4.4K
13:27 31.42 31.43 31.42 31.43 1.4K
13:28 31.43 31.46 31.43 31.46 1.8K
13:29 31.46 31.46 31.46 31.46 2.4K
13:30 31.46 31.46 31.46 31.46 0.6K
13:31 31.46 31.46 31.46 31.46 0.7K
13:32 31.46 31.53 31.46 31.53 0.8K
13:33 31.53 31.53 31.50 31.50 0.9K
13:34 31.50 31.50 31.50 31.50 0.2K
13:35 31.49 31.49 31.49 31.49 16.3K
13:36 31.49 31.49 31.49 31.49 1.2K
13:37 31.48 31.50 31.48 31.50 3.5K
13:38 31.50 31.53 31.50 31.53 0.9K
13:39 31.53 31.53 31.53 31.53 1.0K
13:40 31.53 31.54 31.53 31.54 0.5K
13:41 31.54 31.56 31.54 31.55 2.1K
13:42 31.55 31.55 31.53 31.53 5.0K
13:43 31.53 31.53 31.52 31.52 2.3K
13:44 31.52 31.52 31.52 31.52 0.2K
13:45 31.52 31.53 31.52 31.53 0.8K
13:46 31.53 31.53 31.53 31.53 1.0K
13:47 31.53 31.53 31.53 31.53 0.6K
13:48 31.53 31.53 31.53 31.53 0.3K
13:49 31.53 31.53 31.50 31.50 0.8K
13:50 31.50 31.50 31.50 31.50 0.0K
13:51 31.53 31.53 31.52 31.52 2.0K
13:52 31.52 31.52 31.51 31.51 2.3K
13:53 31.51 31.51 31.49 31.49 2.5K
13:54 31.48 31.48 31.48 31.48 3.8K
13:55 31.48 31.48 31.48 31.48 0.1K
13:56 31.48 31.49 31.48 31.49 2.5K
13:57 31.49 31.50 31.49 31.50 1.2K
13:58 31.47 31.50 31.47 31.50 1.8K
13:59 31.51 31.51 31.51 31.51 0.4K
14:00 31.51 31.51 31.51 31.51 0.0K
14:01 31.51 31.54 31.51 31.54 0.3K
14:02 31.54 31.54 31.47 31.48 25.9K
14:03 31.48 31.48 31.48 31.48 1.1K
14:04 31.48 31.48 31.48 31.48 1.9K
14:05 31.51 31.53 31.50 31.53 11.8K
14:06 31.53 31.53 31.48 31.48 5.1K
14:07 31.48 31.49 31.48 31.49 1.1K
14:08 31.49 31.49 31.49 31.49 0.8K
14:09 31.49 31.49 31.49 31.49 0.9K
14:10 31.49 31.49 31.49 31.49 0.1K
14:11 31.49 31.49 31.45 31.45 0.5K
14:12 31.44 31.44 31.43 31.43 3.1K
14:13 31.43 31.43 31.42 31.42 1.0K
14:14 31.42 31.42 31.42 31.42 0.6K
14:15 31.40 31.40 31.40 31.40 1.1K
14:16 31.41 31.41 31.41 31.41 0.4K
14:17 31.41 31.41 31.41 31.41 0.5K
14:18 31.39 31.40 31.39 31.40 1.0K
14:19 31.40 31.40 31.40 31.40 0.5K
14:20 31.40 31.40 31.40 31.40 1.9K
14:21 31.40 31.40 31.40 31.40 0.1K
14:22 31.37 31.39 31.37 31.39 2.6K
14:23 31.39 31.42 31.39 31.42 1.5K
14:24 31.42 31.42 31.40 31.40 1.1K
14:25 31.40 31.40 31.40 31.40 0.0K
14:26 31.42 31.43 31.42 31.43 2.3K
14:27 31.43 31.45 31.43 31.45 0.3K
14:28 31.45 31.45 31.45 31.45 0.5K
14:29 31.44 31.44 31.43 31.43 0.5K
14:30 31.43 31.43 31.43 31.43 0.2K
14:31 31.43 31.43 31.43 31.43 0.1K
14:32 31.44 31.45 31.44 31.45 1.8K
14:33 31.45 31.46 31.45 31.45 1.3K
14:34 31.45 31.45 31.45 31.45 0.4K
14:35 31.45 31.45 31.45 31.45 0.2K
14:36 31.45 31.45 31.45 31.45 0.4K
14:37 31.45 31.45 31.44 31.44 2.0K
14:38 31.44 31.44 31.44 31.44 0.2K
14:39 31.44 31.44 31.44 31.44 0.2K
14:40 31.45 31.46 31.45 31.46 3.4K
14:41 31.45 31.45 31.44 31.44 2.1K
14:42 31.43 31.45 31.42 31.45 2.0K
14:43 31.45 31.45 31.45 31.45 0.1K
14:44 31.45 31.45 31.45 31.45 0.1K
14:45 31.45 31.46 31.45 31.46 1.3K
14:46 31.46 31.48 31.46 31.47 0.5K
14:47 31.47 31.48 31.47 31.47 4.7K
14:48 31.47 31.47 31.45 31.45 2.3K
14:49 31.46 31.46 31.45 31.45 2.9K
14:50 31.45 31.45 31.45 31.45 1.2K
14:51 31.47 31.47 31.47 31.47 0.5K
14:52 31.46 31.46 31.44 31.44 27.3K
14:53 31.44 31.44 31.41 31.41 3.0K
14:54 31.41 31.42 31.41 31.42 1.5K
14:55 31.42 31.43 31.41 31.43 0.5K
14:56 31.43 31.43 31.41 31.41 0.8K
14:57 31.41 31.42 31.41 31.42 1.2K
14:58 31.42 31.43 31.42 31.43 2.3K
14:59 31.43 31.43 31.43 31.43 0.9K
15:00 31.43 31.43 31.41 31.42 1.6K
15:01 31.42 31.46 31.42 31.46 3.6K
15:02 31.46 31.46 31.44 31.44 4.9K
15:03 31.44 31.44 31.44 31.44 1.2K
15:04 31.42 31.42 31.41 31.41 1.7K
15:05 31.43 31.46 31.43 31.46 2.1K
15:06 31.46 31.46 31.45 31.45 0.3K
15:07 31.45 31.46 31.45 31.46 0.9K
15:08 31.46 31.46 31.44 31.46 2.5K
15:09 31.46 31.46 31.46 31.46 0.2K
15:10 31.46 31.47 31.44 31.47 1.2K
15:11 31.47 31.47 31.45 31.45 2.7K
15:12 31.45 31.46 31.45 31.46 1.8K
15:13 31.45 31.47 31.45 31.47 1.3K
15:14 31.47 31.47 31.47 31.47 0.4K
15:15 31.48 31.49 31.48 31.48 2.6K
15:16 31.48 31.48 31.47 31.48 0.7K
15:17 31.49 31.49 31.47 31.49 2.3K
15:18 31.49 31.49 31.49 31.49 0.5K
15:19 31.49 31.51 31.49 31.51 2.3K
15:20 31.51 31.51 31.49 31.49 2.3K
15:21 31.49 31.49 31.48 31.48 4.2K
15:22 31.48 31.49 31.48 31.49 1.2K
15:23 31.49 31.50 31.49 31.50 1.4K
15:24 31.50 31.52 31.50 31.52 7.9K
15:25 31.52 31.52 31.52 31.52 6.6K
15:26 31.52 31.53 31.52 31.53 9.5K
15:27 31.53 31.53 31.53 31.53 1.1K
15:28 31.53 31.53 31.48 31.49 20.1K
15:29 31.50 31.53 31.50 31.53 2.2K
15:30 31.54 31.54 31.52 31.52 3.8K
15:31 31.52 31.52 31.51 31.51 2.5K
15:32 31.51 31.51 31.48 31.48 2.9K
15:33 31.50 31.51 31.50 31.51 3.2K
15:34 31.51 31.51 31.51 31.51 1.9K
15:35 31.51 31.51 31.48 31.49 5.7K
15:36 31.48 31.49 31.47 31.49 4.7K
15:37 31.49 31.49 31.47 31.47 6.2K
15:38 31.47 31.49 31.47 31.47 2.9K
15:39 31.47 31.48 31.46 31.48 2.6K
15:40 31.47 31.47 31.47 31.47 3.0K
15:41 31.47 31.48 31.47 31.48 4.1K
15:42 31.48 31.49 31.48 31.49 1.8K
15:43 31.48 31.50 31.48 31.50 5.3K
15:44 31.50 31.50 31.50 31.50 33.9K
15:45 31.50 31.51 31.50 31.51 4.4K
15:46 31.49 31.49 31.49 31.49 6.3K
15:47 31.46 31.46 31.44 31.45 7.9K
15:48 31.45 31.45 31.40 31.42 7.7K
15:49 31.40 31.42 31.38 31.40 8.4K
15:50 31.43 31.48 31.43 31.48 30.1K
15:51 31.48 31.54 31.48 31.54 20.1K
15:52 31.50 31.54 31.50 31.54 5.0K
15:53 31.53 31.53 31.50 31.50 13.6K
15:54 31.46 31.50 31.46 31.48 13.7K
15:55 31.50 31.51 31.45 31.46 11.2K
15:56 31.49 31.50 31.46 31.47 33.5K
15:57 31.48 31.48 31.46 31.46 32.6K
15:58 31.46 31.47 31.46 31.46 24.2K
15:59 31.46 31.46 31.45 31.46 33.8K
16:00 31.46 31.49 31.45 31.48 393.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음