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 31.73 31.76 31.61 31.73 7.5K
09:32 31.73 31.73 31.73 31.73 0.0K
09:33 31.74 31.74 31.74 31.74 1.8K
09:34 31.74 31.74 31.74 31.74 0.6K
09:35 31.74 31.82 31.74 31.82 0.5K
09:36 31.82 31.82 31.82 31.82 0.2K
09:37 31.82 31.82 31.82 31.82 0.3K
09:38 31.78 31.78 31.78 31.78 0.3K
09:39 31.78 31.78 31.78 31.78 0.7K
09:40 31.78 31.78 31.78 31.78 0.1K
09:41 31.78 31.78 31.78 31.78 0.1K
09:42 31.78 31.82 31.78 31.82 0.2K
09:43 31.82 31.82 31.82 31.82 0.0K
09:44 31.82 31.83 31.82 31.83 0.2K
09:45 31.83 31.83 31.82 31.82 0.8K
09:46 31.82 31.87 31.82 31.87 3.5K
09:47 31.90 31.90 31.90 31.90 0.8K
09:48 31.90 31.90 31.90 31.90 0.9K
09:49 31.90 31.94 31.90 31.94 14.5K
09:50 31.94 31.94 31.94 31.94 0.4K
09:51 31.94 31.94 31.94 31.94 0.1K
09:52 31.94 31.99 31.94 31.99 0.3K
09:53 31.99 32.01 31.99 32.01 1.4K
09:54 32.01 32.01 32.01 32.01 0.2K
09:55 32.01 32.01 32.01 32.01 0.1K
09:56 32.05 32.05 32.05 32.05 0.2K
09:57 32.05 32.05 32.01 32.01 1.2K
09:58 32.01 32.01 32.01 32.01 0.3K
09:59 32.01 32.01 32.01 32.01 0.4K
10:00 31.93 31.93 31.93 31.93 4.1K
10:01 31.93 31.93 31.93 31.93 0.3K
10:02 31.93 31.93 31.93 31.93 0.3K
10:03 32.01 32.01 31.98 31.98 1.0K
10:04 31.98 31.98 31.98 31.98 0.2K
10:05 31.98 31.98 31.98 31.98 0.3K
10:06 31.98 32.00 31.98 31.98 0.7K
10:07 31.98 31.98 31.95 31.95 1.0K
10:08 31.95 31.95 31.95 31.95 0.4K
10:09 31.95 31.95 31.95 31.95 0.2K
10:10 31.95 31.98 31.95 31.98 0.8K
10:11 31.98 31.98 31.98 31.98 0.2K
10:12 31.98 31.98 31.92 31.92 1.5K
10:13 31.92 31.93 31.92 31.93 0.9K
10:14 31.93 31.93 31.93 31.93 1.0K
10:15 31.93 31.93 31.93 31.93 0.4K
10:16 31.93 31.95 31.93 31.95 0.4K
10:17 31.95 31.95 31.95 31.95 0.3K
10:18 31.95 31.97 31.95 31.97 0.5K
10:19 31.97 31.99 31.97 31.99 0.3K
10:20 31.99 31.99 31.99 31.99 1.4K
10:21 31.99 31.99 31.97 31.97 2.0K
10:22 31.98 31.98 31.98 31.98 1.0K
10:23 32.00 32.00 32.00 32.00 2.2K
10:24 32.00 32.00 31.99 31.99 0.5K
10:25 31.99 31.99 31.99 31.99 1.4K
10:26 31.99 31.99 31.99 31.99 0.3K
10:27 31.99 31.99 31.99 31.99 0.1K
10:28 31.99 32.00 31.95 31.95 3.8K
10:29 31.95 31.95 31.94 31.94 1.7K
10:30 31.94 31.96 31.94 31.96 1.7K
10:31 31.96 31.96 31.96 31.96 0.1K
10:32 31.96 32.00 31.96 32.00 0.2K
10:33 31.97 31.97 31.97 31.97 6.4K
10:34 31.98 32.00 31.98 32.00 1.3K
10:35 32.00 32.00 32.00 32.00 1.2K
10:36 31.97 31.97 31.95 31.95 1.2K
10:37 31.95 31.95 31.95 31.95 0.0K
10:38 31.95 31.96 31.95 31.96 1.0K
10:39 31.96 31.96 31.96 31.96 0.6K
10:40 31.96 31.99 31.96 31.99 0.3K
10:41 31.99 31.99 31.97 31.97 0.6K
10:42 31.97 31.98 31.97 31.98 0.9K
10:43 31.98 31.98 31.98 31.98 1.0K
10:44 31.98 32.02 31.98 32.01 0.6K
10:45 32.01 32.01 32.01 32.01 0.0K
10:46 32.01 32.03 32.01 32.03 0.3K
10:47 32.03 32.03 32.03 32.03 0.3K
10:48 32.03 32.03 32.02 32.02 3.0K
10:49 32.01 32.01 32.01 32.01 0.3K
10:50 32.02 32.02 32.02 32.02 0.1K
10:51 32.02 32.02 32.02 32.02 0.3K
10:52 32.02 32.03 32.02 32.03 0.4K
10:53 32.03 32.04 32.03 32.04 0.8K
10:54 32.04 32.04 32.04 32.04 0.3K
10:55 32.04 32.04 32.01 32.02 2.8K
10:56 32.02 32.02 32.02 32.02 0.2K
10:57 32.02 32.05 32.02 32.05 0.2K
10:58 32.05 32.06 32.04 32.06 1.9K
10:59 32.05 32.05 32.05 32.05 2.1K
11:00 32.05 32.05 32.02 32.02 1.3K
11:01 32.02 32.04 32.02 32.04 2.1K
11:02 32.04 32.04 32.02 32.02 0.4K
11:03 32.02 32.03 32.02 32.03 0.7K
11:04 32.03 32.03 32.03 32.03 0.0K
11:05 32.03 32.04 32.03 32.04 0.6K
11:06 32.05 32.05 32.05 32.05 1.4K
11:07 32.03 32.03 32.03 32.03 1.1K
11:08 32.03 32.03 32.03 32.03 0.3K
11:09 32.03 32.03 31.98 32.00 1.9K
11:10 32.00 32.00 32.00 32.00 0.5K
11:11 32.00 32.02 32.00 32.02 4.6K
11:12 32.02 32.04 32.01 32.04 3.3K
11:13 32.04 32.04 32.02 32.02 1.3K
11:14 32.03 32.03 32.01 32.01 1.0K
11:15 32.01 32.01 32.01 32.01 0.1K
11:16 32.01 32.01 32.00 32.00 1.0K
11:17 32.00 32.01 32.00 32.01 1.1K
11:18 32.01 32.01 32.01 32.01 0.3K
11:19 32.01 32.01 32.01 32.01 0.2K
11:20 32.01 32.01 32.01 32.01 0.1K
11:21 32.01 32.01 32.01 32.01 0.2K
11:22 32.05 32.05 32.05 32.05 5.3K
11:23 32.05 32.05 32.04 32.04 1.3K
11:24 32.04 32.04 32.01 32.01 0.8K
11:25 32.01 32.01 32.01 32.01 0.3K
11:26 32.01 32.03 32.01 32.03 2.8K
11:27 32.03 32.03 32.03 32.03 0.2K
11:28 32.03 32.03 32.03 32.03 0.4K
11:29 32.03 32.03 32.03 32.03 0.2K
11:30 32.03 32.03 32.03 32.03 0.7K
11:31 32.03 32.03 32.03 32.03 0.1K
11:32 32.03 32.03 31.99 31.99 1.3K
11:33 31.99 32.00 31.99 32.00 0.7K
11:34 32.00 32.00 32.00 32.00 0.3K
11:35 32.00 32.00 32.00 32.00 0.7K
11:36 32.00 32.04 32.00 32.04 1.8K
11:37 32.04 32.04 32.04 32.04 0.3K
11:38 32.04 32.04 32.04 32.04 0.4K
11:39 32.04 32.04 32.03 32.03 1.6K
11:40 32.03 32.03 32.03 32.03 1.8K
11:41 32.03 32.03 31.99 31.99 2.8K
11:42 31.99 31.99 31.99 31.99 1.5K
11:43 32.00 32.01 32.00 32.01 0.8K
11:44 32.01 32.01 31.99 31.99 1.3K
11:45 31.99 32.01 31.97 31.99 1.2K
11:46 31.99 31.99 31.99 31.99 0.8K
11:47 31.99 31.99 31.99 31.99 0.2K
11:48 31.99 31.99 31.99 31.99 0.6K
11:49 31.99 31.99 31.99 31.99 0.6K
11:50 31.99 31.99 31.98 31.99 3.0K
11:51 31.99 32.00 31.99 32.00 0.7K
11:52 32.00 32.00 31.99 31.99 0.7K
11:53 31.99 32.01 31.99 32.01 1.6K
11:54 32.01 32.01 32.01 32.01 0.4K
11:55 32.01 32.02 32.01 32.01 1.3K
11:56 32.01 32.01 32.01 32.01 3.1K
11:57 32.01 32.01 32.01 32.01 0.3K
11:58 32.01 32.02 32.01 32.02 0.2K
11:59 32.02 32.02 32.02 32.02 1.4K
12:00 32.02 32.02 32.01 32.01 0.4K
12:01 32.00 32.00 32.00 32.00 2.3K
12:02 32.00 32.00 32.00 32.00 1.6K
12:03 32.00 32.01 32.00 32.01 0.7K
12:04 32.01 32.01 31.99 32.00 3.2K
12:05 32.00 32.01 32.00 32.01 1.9K
12:06 32.01 32.04 32.01 32.04 1.0K
12:07 32.03 32.03 32.03 32.03 1.8K
12:08 32.04 32.06 32.04 32.06 2.9K
12:09 32.06 32.06 32.06 32.06 1.7K
12:10 32.04 32.04 32.01 32.01 8.5K
12:11 32.01 32.01 32.01 32.01 0.1K
12:12 32.03 32.03 32.03 32.03 1.1K
12:13 32.03 32.03 32.03 32.03 0.5K
12:14 32.03 32.04 32.03 32.04 0.8K
12:15 32.04 32.05 32.04 32.05 2.3K
12:16 32.05 32.07 32.05 32.07 0.8K
12:17 32.07 32.07 32.05 32.05 2.2K
12:18 32.05 32.05 32.05 32.05 0.7K
12:19 32.05 32.05 32.05 32.05 1.1K
12:20 32.05 32.08 32.05 32.08 1.6K
12:21 32.08 32.08 32.07 32.07 1.2K
12:22 32.07 32.09 32.07 32.09 0.3K
12:23 32.09 32.09 32.07 32.09 12.1K
12:24 32.09 32.09 32.07 32.07 3.8K
12:25 32.07 32.08 32.07 32.07 1.1K
12:26 32.07 32.07 32.07 32.07 4.5K
12:27 32.07 32.07 32.06 32.06 4.0K
12:28 32.06 32.06 32.00 32.00 0.9K
12:29 32.00 32.00 32.00 32.00 1.2K
12:30 32.01 32.01 32.01 32.01 0.3K
12:31 32.01 32.01 32.01 32.01 1.7K
12:32 32.01 32.01 31.99 31.99 1.1K
12:33 31.99 31.99 31.99 31.99 0.2K
12:34 31.99 31.99 31.99 31.99 0.5K
12:35 31.99 31.99 31.99 31.99 0.2K
12:36 31.99 31.99 31.99 31.99 1.0K
12:37 31.99 31.99 31.99 31.99 0.2K
12:38 31.99 32.00 31.99 32.00 0.9K
12:39 32.00 32.00 32.00 32.00 2.1K
12:40 32.00 32.00 32.00 32.00 1.3K
12:41 32.00 32.00 32.00 32.00 1.3K
12:42 32.00 32.00 32.00 32.00 0.2K
12:43 32.00 32.00 32.00 32.00 0.6K
12:44 32.00 32.01 32.00 32.01 0.5K
12:45 32.01 32.01 31.99 31.99 3.8K
12:46 31.99 31.99 31.98 31.98 1.6K
12:47 31.98 31.98 31.98 31.98 0.5K
12:48 31.98 31.98 31.98 31.98 0.2K
12:49 31.98 31.99 31.98 31.99 2.9K
12:50 31.99 31.99 31.94 31.94 4.4K
12:51 31.94 31.94 31.94 31.94 0.1K
12:52 31.94 31.97 31.94 31.97 0.5K
12:53 31.97 31.97 31.96 31.96 0.6K
12:54 31.96 31.96 31.96 31.96 0.1K
12:55 31.96 31.96 31.96 31.96 0.3K
12:56 31.96 31.96 31.96 31.96 0.0K
12:57 31.96 31.98 31.96 31.98 0.4K
12:58 31.98 31.98 31.95 31.95 1.9K
12:59 31.95 31.95 31.95 31.95 0.8K
13:00 31.95 31.98 31.95 31.97 2.1K
13:01 31.97 31.97 31.97 31.97 0.3K
13:02 31.97 31.97 31.97 31.97 0.2K
13:03 31.97 31.98 31.97 31.98 0.6K
13:04 31.98 31.98 31.96 31.96 0.3K
13:05 31.96 31.97 31.96 31.97 0.3K
13:06 31.97 31.97 31.96 31.96 1.8K
13:07 31.96 31.96 31.96 31.96 0.7K
13:08 31.96 31.98 31.96 31.98 0.5K
13:09 31.98 31.98 31.98 31.98 0.5K
13:10 31.98 31.98 31.98 31.98 0.7K
13:11 31.98 32.02 31.98 32.02 1.1K
13:12 32.02 32.02 32.00 32.00 2.7K
13:13 32.00 32.02 32.00 32.02 0.5K
13:14 32.02 32.02 32.00 32.00 1.3K
13:15 32.00 32.00 32.00 32.00 0.6K
13:16 32.00 32.00 32.00 32.00 0.1K
13:17 32.00 32.01 32.00 32.01 1.2K
13:18 32.01 32.01 32.01 32.01 0.4K
13:19 32.01 32.03 32.01 32.03 0.5K
13:20 32.03 32.03 32.01 32.02 1.0K
13:21 32.02 32.02 32.00 32.00 1.9K
13:22 32.00 32.00 32.00 32.00 0.1K
13:23 32.01 32.01 31.97 32.01 4.7K
13:24 32.01 32.01 32.01 32.01 0.4K
13:25 32.01 32.02 32.01 32.02 0.6K
13:26 32.02 32.02 32.02 32.02 0.2K
13:27 32.01 32.01 32.01 32.01 2.6K
13:28 32.01 32.04 32.01 32.04 0.3K
13:29 32.04 32.04 32.02 32.02 0.9K
13:30 32.02 32.02 32.02 32.02 0.2K
13:31 32.02 32.02 32.02 32.02 0.1K
13:32 32.02 32.02 32.02 32.02 0.1K
13:33 32.02 32.03 32.02 32.03 0.5K
13:34 32.03 32.04 32.03 32.04 1.3K
13:35 32.05 32.05 32.05 32.05 1.5K
13:36 32.05 32.05 32.04 32.04 2.0K
13:37 32.04 32.04 32.04 32.04 0.1K
13:38 32.04 32.04 32.04 32.04 0.0K
13:39 32.04 32.04 32.04 32.04 0.4K
13:40 32.04 32.05 32.04 32.05 1.2K
13:41 32.05 32.05 32.05 32.05 0.5K
13:42 32.07 32.07 32.07 32.07 0.6K
13:43 32.10 32.10 32.10 32.10 1.3K
13:44 32.09 32.10 32.09 32.10 0.7K
13:45 32.10 32.10 32.08 32.08 1.4K
13:46 32.08 32.08 32.08 32.08 1.5K
13:47 32.08 32.08 32.08 32.08 1.6K
13:48 32.08 32.08 32.08 32.08 0.1K
13:49 32.08 32.08 32.08 32.08 0.2K
13:50 32.08 32.08 32.08 32.08 0.5K
13:51 32.08 32.08 32.08 32.08 0.2K
13:52 32.08 32.08 32.07 32.07 1.5K
13:53 32.07 32.08 32.07 32.08 0.5K
13:54 32.08 32.08 32.08 32.08 0.6K
13:55 32.08 32.08 32.08 32.08 0.2K
13:56 32.08 32.08 32.07 32.08 2.1K
13:57 32.08 32.08 32.07 32.07 1.0K
13:58 32.07 32.07 32.07 32.07 1.1K
13:59 32.07 32.08 32.07 32.08 0.3K
14:00 32.08 32.08 32.08 32.08 0.3K
14:01 32.08 32.09 32.08 32.09 0.5K
14:02 32.09 32.09 32.08 32.08 3.8K
14:03 32.08 32.08 32.08 32.08 1.3K
14:04 32.08 32.08 32.07 32.07 3.3K
14:05 32.08 32.09 32.08 32.09 3.2K
14:06 32.09 32.09 32.09 32.09 1.7K
14:07 32.09 32.10 32.09 32.10 1.1K
14:08 32.10 32.10 32.10 32.10 0.3K
14:09 32.10 32.10 32.10 32.10 8.4K
14:10 32.11 32.13 32.10 32.10 8.1K
14:11 32.10 32.10 32.10 32.10 0.6K
14:12 32.10 32.10 32.10 32.10 2.8K
14:13 32.10 32.10 32.09 32.09 3.7K
14:14 32.09 32.10 32.09 32.10 1.5K
14:15 32.09 32.09 32.09 32.09 3.3K
14:16 32.09 32.09 32.09 32.09 0.2K
14:17 32.09 32.09 32.09 32.09 1.0K
14:18 32.09 32.09 32.08 32.08 2.7K
14:19 32.08 32.08 32.08 32.08 0.1K
14:20 32.08 32.08 32.08 32.08 3.3K
14:21 32.08 32.12 32.08 32.12 3.2K
14:22 32.12 32.12 32.12 32.12 1.0K
14:23 32.12 32.12 32.12 32.12 1.4K
14:24 32.12 32.12 32.12 32.12 0.3K
14:25 32.12 32.14 32.12 32.14 2.1K
14:26 32.14 32.14 32.14 32.14 0.5K
14:27 32.14 32.14 32.13 32.13 2.9K
14:28 32.14 32.14 32.12 32.14 5.8K
14:29 32.14 32.14 32.12 32.12 2.4K
14:30 32.12 32.12 32.12 32.12 0.6K
14:31 32.12 32.12 32.12 32.12 0.4K
14:32 32.12 32.14 32.12 32.14 1.5K
14:33 32.14 32.14 32.14 32.14 0.7K
14:34 32.14 32.14 32.14 32.14 1.6K
14:35 32.14 32.16 32.14 32.16 0.5K
14:36 32.16 32.17 32.16 32.17 0.6K
14:37 32.17 32.17 32.14 32.15 2.7K
14:38 32.15 32.15 32.15 32.15 7.4K
14:39 32.16 32.16 32.16 32.16 0.7K
14:40 32.16 32.16 32.15 32.15 6.0K
14:41 32.15 32.15 32.15 32.15 0.1K
14:42 32.15 32.15 32.15 32.15 0.3K
14:43 32.15 32.16 32.15 32.15 0.6K
14:44 32.15 32.15 32.15 32.15 0.3K
14:45 32.15 32.15 32.15 32.15 0.3K
14:46 32.15 32.16 32.15 32.16 0.9K
14:47 32.16 32.16 32.16 32.16 1.0K
14:48 32.16 32.18 32.16 32.18 2.3K
14:49 32.20 32.20 32.19 32.19 2.9K
14:50 32.19 32.19 32.19 32.19 1.1K
14:51 32.19 32.19 32.19 32.19 0.5K
14:52 32.19 32.19 32.18 32.18 0.8K
14:53 32.18 32.18 32.18 32.18 0.3K
14:54 32.18 32.19 32.18 32.19 1.9K
14:55 32.19 32.19 32.18 32.18 3.1K
14:56 32.18 32.18 32.18 32.18 0.8K
14:57 32.18 32.18 32.18 32.18 0.1K
14:58 32.19 32.19 32.19 32.19 0.8K
14:59 32.19 32.19 32.19 32.19 1.3K
15:00 32.19 32.19 32.19 32.19 0.5K
15:01 32.20 32.20 32.19 32.19 9.9K
15:02 32.19 32.20 32.19 32.20 0.5K
15:03 32.20 32.20 32.19 32.19 0.4K
15:04 32.20 32.22 32.20 32.22 4.8K
15:05 32.22 32.22 32.21 32.21 3.1K
15:06 32.21 32.21 32.21 32.21 0.3K
15:07 32.21 32.21 32.19 32.19 0.3K
15:08 32.19 32.20 32.19 32.20 0.4K
15:09 32.20 32.20 32.20 32.20 0.3K
15:10 32.20 32.21 32.20 32.21 3.4K
15:11 32.21 32.21 32.21 32.21 0.3K
15:12 32.21 32.22 32.21 32.22 2.1K
15:13 32.22 32.22 32.22 32.22 0.6K
15:14 32.23 32.23 32.21 32.21 9.5K
15:15 32.21 32.22 32.21 32.22 3.4K
15:16 32.22 32.22 32.22 32.22 1.8K
15:17 32.22 32.22 32.21 32.21 4.0K
15:18 32.21 32.21 32.21 32.21 0.2K
15:19 32.21 32.21 32.21 32.21 0.6K
15:20 32.20 32.20 32.20 32.20 2.1K
15:21 32.20 32.22 32.20 32.21 2.1K
15:22 32.21 32.21 32.20 32.20 2.0K
15:23 32.20 32.20 32.20 32.20 5.0K
15:24 32.20 32.20 32.18 32.18 2.3K
15:25 32.18 32.18 32.18 32.18 0.5K
15:26 32.18 32.19 32.18 32.19 0.4K
15:27 32.20 32.20 32.20 32.20 2.6K
15:28 32.20 32.20 32.19 32.19 3.5K
15:29 32.19 32.20 32.19 32.20 1.4K
15:30 32.19 32.19 32.17 32.17 11.8K
15:31 32.17 32.17 32.17 32.17 1.2K
15:32 32.17 32.17 32.14 32.16 9.5K
15:33 32.16 32.18 32.16 32.18 4.2K
15:34 32.18 32.20 32.18 32.20 4.9K
15:35 32.20 32.20 32.19 32.20 6.1K
15:36 32.21 32.21 32.21 32.21 1.1K
15:37 32.19 32.19 32.19 32.19 2.1K
15:38 32.19 32.20 32.19 32.19 1.8K
15:39 32.21 32.21 32.21 32.21 5.0K
15:40 32.21 32.21 32.21 32.21 18.9K
15:41 32.21 32.21 32.20 32.20 9.6K
15:42 32.20 32.20 32.17 32.17 3.2K
15:43 32.18 32.18 32.14 32.14 1.0K
15:44 32.16 32.16 32.16 32.16 6.0K
15:45 32.16 32.16 32.16 32.16 0.6K
15:46 32.16 32.16 32.16 32.16 0.6K
15:47 32.16 32.16 32.16 32.16 2.8K
15:48 32.16 32.18 32.16 32.16 7.8K
15:49 32.16 32.17 32.16 32.17 2.4K
15:50 32.17 32.19 32.16 32.19 12.7K
15:51 32.20 32.20 32.17 32.18 11.3K
15:52 32.18 32.18 32.11 32.11 11.7K
15:53 32.11 32.12 32.11 32.12 9.1K
15:54 32.12 32.14 32.12 32.14 8.3K
15:55 32.16 32.16 32.15 32.16 9.0K
15:56 32.14 32.15 32.14 32.14 15.5K
15:57 32.13 32.14 32.13 32.13 17.4K
15:58 32.13 32.14 32.13 32.13 13.2K
15:59 32.13 32.14 32.12 32.13 25.7K
16:00 32.16 32.16 32.13 32.16 298.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음