Essential Properties Realty Trust Inc (EPRT)

EPRT
🏛️ 미국 →
29.88
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.34 32.34 32.23 32.23 14.6K
09:32 32.23 32.26 32.23 32.26 1.7K
09:33 32.33 32.33 32.24 32.32 3.8K
09:34 32.32 32.32 32.32 32.32 0.1K
09:35 32.31 32.37 32.31 32.37 2.5K
09:36 32.30 32.30 32.30 32.30 1.4K
09:37 32.30 32.36 32.30 32.36 0.6K
09:38 32.36 32.36 32.36 32.36 0.1K
09:39 32.36 32.36 32.36 32.36 0.5K
09:40 32.34 32.34 32.34 32.34 0.7K
09:41 32.32 32.32 32.32 32.32 0.8K
09:42 32.35 32.37 32.32 32.32 3.4K
09:43 32.32 32.33 32.32 32.33 0.3K
09:44 32.33 32.33 32.33 32.33 1.4K
09:45 32.33 32.35 32.33 32.35 0.5K
09:46 32.34 32.34 32.34 32.34 3.4K
09:47 32.30 32.30 32.28 32.28 2.3K
09:48 32.28 32.28 32.28 32.28 0.4K
09:49 32.28 32.28 32.22 32.22 1.2K
09:50 32.22 32.28 32.22 32.28 1.1K
09:51 32.28 32.28 32.28 32.28 0.9K
09:52 32.27 32.27 32.26 32.26 1.6K
09:53 32.26 32.28 32.26 32.28 2.0K
09:54 32.28 32.31 32.28 32.31 5.1K
09:55 32.31 32.35 32.31 32.35 1.2K
09:56 32.34 32.34 32.34 32.34 1.8K
09:57 32.35 32.35 32.34 32.35 12.0K
09:58 32.35 32.36 32.35 32.35 0.8K
09:59 32.34 32.34 32.30 32.33 2.8K
10:00 32.33 32.33 32.26 32.26 3.8K
10:01 32.26 32.27 32.24 32.24 2.5K
10:02 32.24 32.26 32.24 32.25 2.0K
10:03 32.25 32.25 32.25 32.25 1.1K
10:04 32.20 32.20 32.20 32.20 1.0K
10:05 32.17 32.17 32.17 32.17 1.9K
10:06 32.17 32.17 32.17 32.17 0.8K
10:07 32.17 32.18 32.17 32.18 0.6K
10:08 32.18 32.18 32.18 32.18 1.9K
10:09 32.18 32.18 32.16 32.16 0.8K
10:10 32.17 32.17 32.16 32.16 1.3K
10:11 32.16 32.16 32.16 32.16 0.3K
10:12 32.16 32.20 32.16 32.20 1.3K
10:13 32.20 32.22 32.16 32.22 1.1K
10:14 32.22 32.22 32.22 32.22 0.4K
10:15 32.22 32.22 32.22 32.22 0.3K
10:16 32.22 32.22 32.22 32.22 0.7K
10:17 32.23 32.23 32.23 32.23 0.3K
10:18 32.23 32.23 32.23 32.23 0.5K
10:19 32.23 32.23 32.23 32.23 0.3K
10:20 32.23 32.23 32.23 32.23 0.9K
10:21 32.23 32.24 32.23 32.24 0.9K
10:22 32.24 32.25 32.24 32.25 0.5K
10:23 32.25 32.25 32.25 32.25 0.2K
10:24 32.25 32.25 32.24 32.24 0.4K
10:25 32.24 32.24 32.24 32.24 0.2K
10:26 32.24 32.24 32.21 32.21 2.9K
10:27 32.21 32.22 32.21 32.22 0.8K
10:28 32.22 32.22 32.22 32.22 0.5K
10:29 32.20 32.20 32.20 32.20 1.6K
10:30 32.16 32.16 32.14 32.14 2.0K
10:31 32.14 32.14 32.14 32.14 0.5K
10:32 32.14 32.14 32.14 32.14 0.4K
10:33 32.14 32.14 32.08 32.08 1.1K
10:34 32.08 32.08 32.08 32.08 0.3K
10:35 32.08 32.08 32.08 32.08 0.6K
10:36 32.08 32.08 32.07 32.07 1.0K
10:37 32.07 32.09 32.07 32.09 0.7K
10:38 32.09 32.09 32.09 32.09 0.7K
10:39 32.09 32.09 32.09 32.09 0.9K
10:40 32.09 32.12 32.09 32.12 1.0K
10:41 32.12 32.14 32.12 32.14 0.9K
10:42 32.17 32.18 32.16 32.18 3.1K
10:43 32.19 32.19 32.19 32.19 2.2K
10:44 32.19 32.19 32.19 32.19 9.7K
10:45 32.18 32.18 32.17 32.17 2.2K
10:46 32.16 32.17 32.16 32.17 0.9K
10:47 32.17 32.17 32.15 32.15 4.1K
10:48 32.15 32.15 32.15 32.15 0.9K
10:49 32.15 32.15 32.13 32.13 1.2K
10:50 32.13 32.17 32.13 32.17 1.2K
10:51 32.17 32.17 32.15 32.15 1.1K
10:52 32.15 32.15 32.15 32.15 0.3K
10:53 32.15 32.15 32.15 32.15 0.4K
10:54 32.15 32.15 32.15 32.15 0.3K
10:55 32.16 32.16 32.16 32.16 2.0K
10:56 32.16 32.16 32.16 32.16 0.4K
10:57 32.16 32.19 32.16 32.19 2.3K
10:58 32.19 32.19 32.19 32.19 0.4K
10:59 32.19 32.19 32.19 32.19 0.4K
11:00 32.20 32.21 32.20 32.21 0.9K
11:01 32.24 32.24 32.22 32.22 1.4K
11:02 32.22 32.22 32.21 32.22 0.9K
11:03 32.22 32.22 32.22 32.22 0.6K
11:04 32.23 32.23 32.21 32.21 0.7K
11:05 32.21 32.21 32.19 32.19 3.1K
11:06 32.19 32.19 32.19 32.19 1.0K
11:07 32.19 32.19 32.18 32.18 0.9K
11:08 32.18 32.19 32.18 32.19 2.7K
11:09 32.21 32.21 32.21 32.21 1.4K
11:10 32.21 32.21 32.21 32.21 0.4K
11:11 32.21 32.21 32.21 32.21 0.7K
11:12 32.21 32.21 32.21 32.21 0.4K
11:13 32.23 32.23 32.23 32.23 1.0K
11:14 32.23 32.25 32.23 32.24 1.1K
11:15 32.24 32.24 32.24 32.24 0.8K
11:16 32.24 32.26 32.24 32.26 1.5K
11:17 32.26 32.27 32.26 32.27 0.7K
11:18 32.25 32.25 32.25 32.25 0.6K
11:19 32.25 32.25 32.25 32.25 0.5K
11:20 32.25 32.28 32.25 32.28 0.7K
11:21 32.28 32.28 32.27 32.27 0.8K
11:22 32.27 32.27 32.26 32.26 1.1K
11:23 32.26 32.26 32.26 32.26 2.1K
11:24 32.26 32.26 32.25 32.25 1.5K
11:25 32.25 32.26 32.25 32.26 0.9K
11:26 32.26 32.26 32.26 32.26 2.4K
11:27 32.26 32.27 32.26 32.27 5.0K
11:28 32.27 32.27 32.26 32.26 0.6K
11:29 32.26 32.28 32.26 32.28 0.8K
11:30 32.28 32.28 32.26 32.26 1.9K
11:31 32.26 32.26 32.26 32.26 0.5K
11:32 32.26 32.26 32.25 32.26 1.6K
11:33 32.27 32.27 32.27 32.27 1.5K
11:34 32.27 32.27 32.27 32.27 0.4K
11:35 32.26 32.27 32.26 32.27 0.9K
11:36 32.27 32.27 32.26 32.27 2.3K
11:37 32.27 32.27 32.26 32.26 2.0K
11:38 32.26 32.26 32.26 32.26 0.5K
11:39 32.26 32.26 32.26 32.26 1.2K
11:40 32.26 32.26 32.25 32.26 0.6K
11:41 32.26 32.26 32.26 32.26 0.6K
11:42 32.26 32.27 32.26 32.27 0.8K
11:43 32.27 32.27 32.27 32.27 0.6K
11:44 32.26 32.26 32.25 32.26 4.8K
11:45 32.26 32.26 32.25 32.25 0.8K
11:46 32.25 32.25 32.24 32.25 1.2K
11:47 32.24 32.24 32.24 32.24 2.7K
11:48 32.25 32.25 32.23 32.23 0.9K
11:49 32.23 32.23 32.23 32.23 0.4K
11:50 32.24 32.24 32.24 32.24 1.4K
11:51 32.24 32.24 32.24 32.24 0.3K
11:52 32.24 32.25 32.24 32.25 0.7K
11:53 32.25 32.25 32.25 32.25 0.4K
11:54 32.25 32.27 32.25 32.27 1.5K
11:55 32.27 32.29 32.27 32.27 2.6K
11:56 32.27 32.27 32.27 32.27 0.9K
11:57 32.27 32.27 32.26 32.26 2.5K
11:58 32.26 32.26 32.25 32.25 1.8K
11:59 32.25 32.25 32.25 32.25 0.7K
12:00 32.25 32.25 32.25 32.25 0.6K
12:01 32.25 32.25 32.25 32.25 0.8K
12:02 32.23 32.23 32.23 32.23 0.8K
12:03 32.23 32.23 32.22 32.22 1.7K
12:04 32.23 32.24 32.23 32.24 2.5K
12:05 32.24 32.24 32.24 32.24 0.5K
12:06 32.24 32.25 32.24 32.25 0.3K
12:07 32.26 32.26 32.26 32.26 1.3K
12:08 32.26 32.26 32.26 32.26 1.1K
12:09 32.26 32.26 32.26 32.26 0.4K
12:10 32.26 32.27 32.26 32.27 1.1K
12:11 32.27 32.27 32.26 32.26 1.3K
12:12 32.24 32.26 32.24 32.26 2.7K
12:13 32.26 32.26 32.25 32.25 1.0K
12:14 32.25 32.25 32.25 32.25 0.6K
12:15 32.25 32.26 32.25 32.26 1.9K
12:16 32.26 32.27 32.26 32.27 1.0K
12:17 32.27 32.27 32.27 32.27 0.5K
12:18 32.26 32.26 32.26 32.26 2.0K
12:19 32.26 32.27 32.26 32.27 1.9K
12:20 32.27 32.27 32.27 32.27 0.5K
12:21 32.27 32.27 32.22 32.22 1.5K
12:22 32.22 32.22 32.22 32.22 1.1K
12:23 32.22 32.22 32.22 32.22 0.4K
12:24 32.22 32.22 32.22 32.22 0.4K
12:25 32.22 32.22 32.22 32.22 0.5K
12:26 32.22 32.24 32.22 32.24 2.9K
12:27 32.24 32.24 32.24 32.24 0.5K
12:28 32.24 32.24 32.23 32.23 1.0K
12:29 32.23 32.24 32.23 32.24 2.7K
12:30 32.23 32.23 32.23 32.23 1.6K
12:31 32.24 32.24 32.24 32.24 1.4K
12:32 32.24 32.26 32.24 32.26 1.3K
12:33 32.26 32.26 32.26 32.26 0.4K
12:34 32.27 32.27 32.27 32.27 0.8K
12:35 32.27 32.27 32.27 32.27 2.5K
12:36 32.27 32.27 32.27 32.27 0.4K
12:37 32.27 32.27 32.27 32.27 0.6K
12:38 32.27 32.27 32.26 32.26 0.7K
12:39 32.26 32.27 32.26 32.27 1.1K
12:40 32.27 32.27 32.26 32.26 0.5K
12:41 32.26 32.27 32.26 32.26 2.4K
12:42 32.26 32.26 32.26 32.26 0.4K
12:43 32.26 32.26 32.26 32.26 0.7K
12:44 32.26 32.26 32.26 32.26 0.3K
12:45 32.26 32.26 32.25 32.25 2.1K
12:46 32.25 32.25 32.25 32.25 4.7K
12:47 32.25 32.25 32.24 32.25 1.6K
12:48 32.23 32.24 32.23 32.24 2.3K
12:49 32.24 32.24 32.24 32.24 0.3K
12:50 32.24 32.24 32.24 32.24 0.2K
12:51 32.24 32.24 32.24 32.24 0.4K
12:52 32.24 32.24 32.24 32.24 0.4K
12:53 32.24 32.24 32.24 32.24 0.6K
12:54 32.24 32.24 32.24 32.24 0.1K
12:55 32.24 32.24 32.24 32.24 1.7K
12:56 32.24 32.24 32.24 32.24 0.3K
12:57 32.24 32.24 32.24 32.24 1.0K
12:58 32.24 32.25 32.24 32.25 0.3K
12:59 32.25 32.25 32.25 32.25 0.8K
13:00 32.25 32.25 32.22 32.22 1.2K
13:01 32.22 32.22 32.22 32.22 0.3K
13:02 32.22 32.23 32.22 32.23 1.4K
13:03 32.23 32.23 32.23 32.23 0.8K
13:04 32.23 32.23 32.23 32.23 0.3K
13:05 32.19 32.19 32.19 32.19 0.4K
13:06 32.19 32.19 32.19 32.19 0.2K
13:07 32.19 32.19 32.19 32.19 0.3K
13:08 32.19 32.20 32.19 32.20 0.9K
13:09 32.20 32.20 32.18 32.18 2.0K
13:10 32.18 32.18 32.13 32.13 0.8K
13:11 32.11 32.13 32.10 32.13 2.5K
13:12 32.13 32.13 32.10 32.10 1.0K
13:13 32.10 32.10 32.10 32.10 1.0K
13:14 32.10 32.10 32.10 32.10 0.7K
13:15 32.10 32.10 32.10 32.10 0.3K
13:16 32.10 32.10 32.10 32.10 0.4K
13:17 32.08 32.09 32.07 32.09 3.3K
13:18 32.09 32.09 32.07 32.08 1.7K
13:19 32.08 32.08 32.05 32.06 4.0K
13:20 32.06 32.06 32.03 32.05 3.6K
13:21 32.06 32.06 32.01 32.01 2.9K
13:22 32.01 32.01 32.00 32.00 2.8K
13:23 32.02 32.02 32.00 32.02 2.3K
13:24 32.02 32.02 32.01 32.01 0.9K
13:25 32.01 32.01 31.97 31.97 1.1K
13:26 31.97 31.98 31.97 31.98 1.1K
13:27 31.96 31.97 31.96 31.97 2.9K
13:28 31.97 31.98 31.97 31.98 1.3K
13:29 31.98 31.99 31.98 31.99 1.3K
13:30 31.99 32.00 31.99 32.00 1.3K
13:31 32.00 32.00 31.96 31.97 2.1K
13:32 31.96 31.96 31.96 31.96 1.8K
13:33 31.96 32.03 31.96 32.03 2.8K
13:34 32.03 32.03 32.03 32.03 1.1K
13:35 32.06 32.07 32.03 32.03 2.2K
13:36 32.03 32.03 32.03 32.03 0.3K
13:37 32.03 32.05 32.03 32.05 1.5K
13:38 32.06 32.06 32.03 32.03 1.5K
13:39 32.03 32.07 32.03 32.07 1.7K
13:40 32.07 32.09 32.07 32.09 1.6K
13:41 32.09 32.09 32.09 32.09 1.7K
13:42 32.06 32.07 32.06 32.06 2.8K
13:43 32.06 32.06 32.06 32.06 0.5K
13:44 32.06 32.08 32.06 32.08 1.4K
13:45 32.08 32.08 32.08 32.08 0.2K
13:46 32.08 32.08 32.08 32.08 0.7K
13:47 32.08 32.08 32.05 32.05 1.9K
13:48 32.05 32.05 32.04 32.04 0.8K
13:49 32.04 32.04 32.04 32.04 0.4K
13:50 32.04 32.04 32.03 32.03 0.7K
13:51 32.03 32.03 32.03 32.03 1.0K
13:52 32.03 32.05 32.03 32.05 1.2K
13:53 32.05 32.05 32.05 32.05 1.0K
13:54 32.05 32.05 32.00 32.05 3.6K
13:55 32.05 32.05 32.03 32.03 1.3K
13:56 32.03 32.03 32.03 32.03 0.4K
13:57 32.03 32.03 32.03 32.03 0.6K
13:58 32.00 32.02 32.00 32.00 2.2K
13:59 32.00 32.00 32.00 32.00 0.2K
14:00 32.00 32.00 32.00 32.00 0.5K
14:01 32.00 32.00 32.00 32.00 0.6K
14:02 32.00 32.00 31.99 31.99 1.5K
14:03 31.99 31.99 31.97 31.97 3.0K
14:04 31.97 31.97 31.97 31.97 1.0K
14:05 31.97 31.97 31.97 31.97 0.4K
14:06 31.97 31.98 31.97 31.98 0.6K
14:07 31.98 31.99 31.97 31.99 2.9K
14:08 31.99 31.99 31.98 31.98 1.0K
14:09 31.99 31.99 31.99 31.99 0.7K
14:10 31.99 31.99 31.99 31.99 0.5K
14:11 31.99 31.99 31.99 31.99 1.0K
14:12 31.95 31.95 31.93 31.93 2.0K
14:13 31.93 31.93 31.93 31.93 1.1K
14:14 31.94 31.94 31.94 31.94 1.5K
14:15 31.94 31.94 31.94 31.94 0.8K
14:16 31.94 31.94 31.94 31.94 0.6K
14:17 31.94 31.94 31.94 31.94 0.4K
14:18 31.94 31.94 31.92 31.92 1.2K
14:19 31.92 31.92 31.92 31.92 0.2K
14:20 31.92 31.92 31.92 31.92 1.3K
14:21 31.92 31.92 31.89 31.89 1.1K
14:22 31.87 31.88 31.87 31.88 2.6K
14:23 31.89 31.89 31.87 31.87 1.9K
14:24 31.88 31.88 31.87 31.87 1.3K
14:25 31.87 31.88 31.87 31.88 0.5K
14:26 31.88 31.89 31.88 31.89 1.3K
14:27 31.89 31.89 31.89 31.89 0.4K
14:28 31.89 31.89 31.86 31.86 1.2K
14:29 31.87 31.87 31.86 31.86 1.2K
14:30 31.86 31.88 31.86 31.88 1.0K
14:31 31.88 31.89 31.88 31.89 1.8K
14:32 31.89 31.91 31.88 31.91 2.0K
14:33 31.91 31.91 31.89 31.90 0.7K
14:34 31.90 31.92 31.90 31.92 1.3K
14:35 31.92 31.92 31.92 31.92 0.9K
14:36 31.92 31.93 31.92 31.93 0.9K
14:37 31.93 31.93 31.93 31.93 1.1K
14:38 31.92 31.92 31.92 31.92 2.4K
14:39 31.92 31.92 31.90 31.90 1.5K
14:40 31.90 31.91 31.90 31.91 1.7K
14:41 31.91 31.91 31.91 31.91 0.5K
14:42 31.91 31.91 31.91 31.91 0.4K
14:43 31.92 31.92 31.89 31.89 3.9K
14:44 31.89 31.89 31.89 31.89 0.7K
14:45 31.89 31.89 31.89 31.89 0.5K
14:46 31.89 31.91 31.89 31.90 1.1K
14:47 31.90 31.90 31.89 31.90 1.4K
14:48 31.89 31.89 31.88 31.88 2.8K
14:49 31.88 31.88 31.88 31.88 0.5K
14:50 31.88 31.88 31.87 31.87 2.1K
14:51 31.87 31.87 31.83 31.84 2.5K
14:52 31.84 31.84 31.84 31.84 0.7K
14:53 31.84 31.86 31.84 31.86 1.6K
14:54 31.86 31.86 31.84 31.85 1.3K
14:55 31.84 31.84 31.83 31.84 1.2K
14:56 31.84 31.84 31.83 31.84 1.1K
14:57 31.84 31.84 31.84 31.84 1.5K
14:58 31.85 31.85 31.84 31.84 1.0K
14:59 31.84 31.84 31.84 31.84 0.6K
15:00 31.84 31.84 31.82 31.82 2.1K
15:01 31.82 31.82 31.81 31.81 1.1K
15:02 31.83 31.83 31.82 31.82 2.0K
15:03 31.82 31.84 31.82 31.84 1.3K
15:04 31.83 31.84 31.83 31.84 1.9K
15:05 31.84 31.84 31.84 31.84 0.6K
15:06 31.84 31.85 31.84 31.85 2.9K
15:07 31.85 31.85 31.83 31.83 2.2K
15:08 31.82 31.82 31.81 31.81 3.4K
15:09 31.81 31.81 31.80 31.80 2.7K
15:10 31.80 31.80 31.80 31.80 0.5K
15:11 31.79 31.79 31.78 31.78 0.9K
15:12 31.78 31.80 31.78 31.80 2.5K
15:13 31.80 31.80 31.78 31.78 0.6K
15:14 31.78 31.83 31.78 31.83 3.9K
15:15 31.83 31.83 31.83 31.83 0.9K
15:16 31.83 31.84 31.83 31.84 0.9K
15:17 31.84 31.85 31.84 31.85 1.8K
15:18 31.85 31.85 31.83 31.83 3.8K
15:19 31.84 31.84 31.84 31.84 1.9K
15:20 31.82 31.83 31.82 31.83 1.5K
15:21 31.83 31.83 31.83 31.83 1.3K
15:22 31.83 31.83 31.81 31.81 4.2K
15:23 31.82 31.82 31.82 31.82 1.2K
15:24 31.82 31.82 31.81 31.81 1.3K
15:25 31.81 31.81 31.80 31.80 1.8K
15:26 31.80 31.83 31.80 31.83 2.8K
15:27 31.83 31.83 31.82 31.82 3.9K
15:28 31.82 31.83 31.82 31.83 0.7K
15:29 31.83 31.83 31.83 31.83 1.8K
15:30 31.83 31.83 31.82 31.83 3.2K
15:31 31.83 31.84 31.83 31.84 1.5K
15:32 31.83 31.87 31.83 31.87 3.2K
15:33 31.87 31.89 31.86 31.86 3.9K
15:34 31.87 31.87 31.87 31.87 0.7K
15:35 31.87 31.90 31.87 31.90 2.0K
15:36 31.90 31.92 31.90 31.91 9.0K
15:37 31.91 31.91 31.91 31.91 1.6K
15:38 31.91 31.94 31.91 31.94 2.2K
15:39 31.94 31.94 31.94 31.94 3.3K
15:40 31.94 31.94 31.94 31.94 2.0K
15:41 31.94 31.94 31.91 31.92 8.3K
15:42 31.92 31.93 31.92 31.93 1.4K
15:43 31.93 31.96 31.93 31.96 1.4K
15:44 31.96 31.96 31.96 31.96 1.0K
15:45 31.97 31.97 31.96 31.96 2.5K
15:46 31.97 31.99 31.97 31.99 2.4K
15:47 31.99 31.99 31.97 31.97 4.9K
15:48 31.95 31.96 31.95 31.96 7.9K
15:49 31.96 31.96 31.95 31.95 1.7K
15:50 31.96 31.96 31.95 31.95 5.2K
15:51 31.95 31.96 31.94 31.94 8.0K
15:52 31.93 31.94 31.93 31.94 3.8K
15:53 31.94 31.94 31.91 31.91 4.5K
15:54 31.92 31.92 31.92 31.92 5.9K
15:55 31.92 31.92 31.90 31.92 6.2K
15:56 31.91 31.92 31.90 31.92 8.2K
15:57 31.90 31.92 31.90 31.90 13.6K
15:58 31.91 31.91 31.89 31.90 7.8K
15:59 31.90 31.91 31.90 31.91 7.4K
16:00 31.91 31.91 31.87 31.87 243.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음