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
09:30 33.10 33.17 33.09 33.17 12.2K
09:31 33.09 33.19 33.09 33.19 3.5K
09:32 33.19 33.20 33.15 33.15 3.7K
09:33 33.18 33.33 33.18 33.33 11.2K
09:34 33.33 33.33 33.24 33.24 1.3K
09:35 33.33 33.33 33.33 33.33 0.5K
09:36 33.24 33.32 33.16 33.24 2.0K
09:37 33.16 33.23 33.15 33.23 0.9K
09:38 33.17 33.17 33.17 33.18 2.0K
09:39 33.12 33.14 33.12 33.14 2.9K
09:40 33.14 33.14 33.14 33.14 3.1K
09:41 33.14 33.14 33.14 33.14 1.4K
09:42 33.14 33.14 33.14 33.14 0.6K
09:43 33.28 33.29 33.23 33.29 0.7K
09:44 33.29 33.29 33.29 33.29 0.7K
09:45 33.29 33.29 33.28 33.29 0.8K
09:46 33.17 33.33 33.17 33.33 3.9K
09:47 33.31 33.31 33.27 33.27 3.5K
09:48 33.33 33.33 33.28 33.30 3.8K
09:49 33.29 33.31 33.29 33.30 3.0K
09:50 33.33 33.35 33.33 33.35 5.9K
09:51 33.32 33.32 33.32 33.32 4.5K
09:52 33.31 33.31 33.26 33.26 4.7K
09:53 33.24 33.24 33.23 33.24 1.1K
09:54 33.16 33.16 33.16 33.16 5.3K
09:55 33.16 33.18 33.15 33.18 11.8K
09:56 33.17 33.18 33.17 33.18 8.7K
09:57 33.18 33.18 33.18 33.18 0.2K
09:58 33.18 33.18 33.18 33.18 2.5K
09:59 33.20 33.20 33.19 33.20 1.8K
10:00 33.21 33.23 33.21 33.23 3.0K
10:01 33.21 33.21 33.18 33.17 2.0K
10:02 33.20 33.24 33.20 33.24 3.3K
10:03 33.26 33.26 33.26 33.26 1.1K
10:04 33.25 33.26 33.25 33.26 0.7K
10:05 33.26 33.27 33.26 33.27 1.6K
10:06 33.25 33.25 33.22 33.22 3.9K
10:07 33.24 33.24 33.13 33.13 4.7K
10:08 33.16 33.16 33.14 33.16 3.2K
10:09 33.17 33.17 33.17 33.17 2.7K
10:10 33.16 33.17 33.16 33.17 0.9K
10:11 33.21 33.21 33.19 33.19 2.9K
10:12 33.17 33.17 33.15 33.15 0.4K
10:13 33.17 33.17 33.17 33.17 0.2K
10:14 33.20 33.23 33.20 33.23 3.6K
10:15 33.20 33.23 33.20 33.23 3.3K
10:16 33.21 33.21 33.19 33.21 4.2K
10:17 33.21 33.21 33.19 33.20 2.7K
10:18 33.25 33.25 33.25 33.24 1.2K
10:19 33.21 33.25 33.21 33.25 1.1K
10:20 33.24 33.24 33.18 33.18 4.1K
10:21 33.24 33.24 33.18 33.18 4.0K
10:22 33.15 33.19 33.15 33.19 2.4K
10:23 33.20 33.20 33.20 33.20 0.3K
10:24 33.20 33.20 33.20 33.20 0.2K
10:25 33.20 33.20 33.19 33.19 2.0K
10:26 33.20 33.20 33.19 33.19 1.7K
10:27 33.19 33.19 33.15 33.15 5.6K
10:28 33.18 33.18 33.18 33.18 2.9K
10:29 33.21 33.21 33.21 33.21 1.2K
10:30 33.21 33.21 33.21 33.21 0.3K
10:31 33.21 33.21 33.21 33.21 0.5K
10:32 33.21 33.21 33.21 33.21 0.7K
10:33 33.21 33.21 33.21 33.21 0.3K
10:34 33.17 33.17 33.16 33.16 5.3K
10:35 33.16 33.16 33.16 33.16 1.5K
10:36 33.16 33.18 33.16 33.18 2.7K
10:37 33.16 33.16 33.16 33.16 0.4K
10:38 33.16 33.16 33.16 33.16 1.8K
10:39 33.16 33.16 33.16 33.16 1.5K
10:40 33.14 33.18 33.14 33.18 5.7K
10:41 33.14 33.18 33.14 33.18 4.4K
10:42 33.18 33.18 33.18 33.18 1.3K
10:43 33.20 33.21 33.20 33.21 1.5K
10:44 33.22 33.22 33.22 33.22 0.8K
10:45 33.22 33.23 33.22 33.23 1.4K
10:46 33.20 33.21 33.19 33.21 6.5K
10:47 33.22 33.22 33.22 33.22 0.7K
10:48 33.22 33.22 33.21 33.21 3.9K
10:49 33.21 33.21 33.21 33.21 1.7K
10:50 33.24 33.24 33.24 33.24 6.2K
10:51 33.24 33.25 33.24 33.24 1.3K
10:52 33.24 33.26 33.24 33.26 1.0K
10:53 33.25 33.27 33.25 33.25 5.5K
10:54 33.24 33.24 33.24 33.24 2.1K
10:55 33.25 33.25 33.23 33.23 4.5K
10:56 33.23 33.23 33.23 33.23 1.0K
10:57 33.23 33.23 33.23 33.23 1.1K
10:58 33.22 33.22 33.21 33.21 5.8K
10:59 33.20 33.20 33.20 33.20 0.7K
11:00 33.20 33.21 33.20 33.21 1.9K
11:01 33.23 33.23 33.23 33.23 3.7K
11:02 33.24 33.24 33.23 33.23 3.5K
11:03 33.22 33.22 33.20 33.20 5.8K
11:04 33.18 33.18 33.18 33.18 1.4K
11:05 33.15 33.15 33.15 33.15 1.7K
11:06 33.15 33.15 33.15 33.15 0.5K
11:07 33.12 33.14 33.12 33.14 8.3K
11:08 33.15 33.15 33.13 33.14 7.5K
11:09 33.16 33.18 33.16 33.17 1.8K
11:10 33.16 33.17 33.15 33.17 5.9K
11:11 33.18 33.18 33.15 33.17 2.7K
11:12 33.17 33.17 33.17 33.17 1.4K
11:13 33.17 33.17 33.17 33.17 3.2K
11:14 33.17 33.17 33.17 33.17 0.4K
11:15 33.17 33.17 33.16 33.16 1.4K
11:16 33.17 33.17 33.17 33.17 2.8K
11:17 33.14 33.14 33.13 33.13 0.9K
11:18 33.12 33.12 33.11 33.11 4.2K
11:19 33.13 33.13 33.11 33.11 4.1K
11:20 33.14 33.14 33.14 33.14 2.5K
11:21 33.14 33.14 33.14 33.14 1.7K
11:22 33.19 33.19 33.19 33.19 1.8K
11:23 33.20 33.20 33.19 33.19 1.3K
11:24 33.21 33.21 33.21 33.21 3.8K
11:25 33.19 33.20 33.19 33.20 3.1K
11:26 33.21 33.21 33.19 33.20 2.8K
11:27 33.21 33.21 33.21 33.21 1.9K
11:28 33.22 33.22 33.22 33.22 2.6K
11:29 33.22 33.22 33.22 33.22 1.9K
11:30 33.23 33.26 33.23 33.26 2.1K
11:31 33.26 33.26 33.23 33.23 0.2K
11:32 33.24 33.24 33.22 33.22 7.8K
11:33 33.26 33.26 33.26 33.26 1.2K
11:34 33.27 33.27 33.26 33.26 2.3K
11:35 33.25 33.25 33.24 33.24 4.4K
11:36 33.22 33.22 33.22 33.22 1.5K
11:37 33.21 33.21 33.21 33.21 1.0K
11:38 33.19 33.19 33.19 33.19 0.4K
11:39 33.17 33.17 33.17 33.17 1.8K
11:40 33.19 33.19 33.17 33.17 1.3K
11:41 33.17 33.17 33.17 33.17 0.1K
11:42 33.16 33.16 33.14 33.14 1.9K
11:43 33.15 33.15 33.15 33.15 1.2K
11:44 33.14 33.14 33.14 33.14 1.4K
11:45 33.15 33.15 33.14 33.14 0.7K
11:46 33.15 33.15 33.15 33.15 1.0K
11:47 33.15 33.16 33.15 33.16 3.6K
11:48 33.15 33.16 33.15 33.16 3.0K
11:49 33.15 33.15 33.15 33.15 3.9K
11:50 33.12 33.12 33.12 33.12 0.8K
11:51 33.13 33.13 33.13 33.13 2.1K
11:52 33.12 33.12 33.12 33.12 1.5K
11:53 33.12 33.13 33.11 33.11 1.1K
11:54 33.12 33.12 33.10 33.10 3.3K
11:55 33.09 33.09 33.08 33.08 2.5K
11:56 33.08 33.08 33.08 33.08 1.6K
11:57 33.08 33.10 33.08 33.10 3.3K
11:58 33.08 33.10 33.08 33.10 3.2K
11:59 33.10 33.10 33.08 33.08 1.9K
12:00 33.08 33.08 33.08 33.08 1.0K
12:01 33.07 33.10 33.06 33.10 7.9K
12:02 33.10 33.10 33.10 33.10 0.1K
12:03 33.10 33.10 33.10 33.10 0.5K
12:04 33.10 33.10 33.10 33.10 0.2K
12:05 33.09 33.10 33.09 33.10 1.3K
12:06 33.10 33.10 33.09 33.09 0.7K
12:07 33.10 33.10 33.09 33.09 1.3K
12:08 33.08 33.08 33.08 33.08 2.0K
12:09 33.07 33.07 33.07 33.07 0.7K
12:10 33.07 33.07 33.06 33.06 0.9K
12:11 33.05 33.06 33.05 33.06 2.0K
12:12 33.06 33.06 33.05 33.06 1.5K
12:13 33.03 33.03 33.03 33.03 1.0K
12:14 33.03 33.03 33.03 33.03 1.9K
12:15 33.04 33.04 33.04 33.03 1.4K
12:16 33.02 33.02 33.02 33.02 1.6K
12:17 33.02 33.02 33.02 33.02 0.4K
12:18 33.01 33.02 33.01 33.02 1.6K
12:19 33.02 33.02 33.00 33.00 1.4K
12:20 33.00 33.03 33.00 33.03 3.6K
12:21 33.03 33.03 33.03 33.03 2.5K
12:22 33.06 33.06 33.03 33.03 1.4K
12:23 33.05 33.05 33.05 33.05 1.3K
12:24 33.04 33.05 33.04 33.05 1.4K
12:25 33.05 33.05 33.05 33.05 0.4K
12:26 33.04 33.04 33.03 33.03 0.7K
12:27 33.04 33.04 33.04 33.04 0.3K
12:28 33.02 33.02 33.02 33.02 1.8K
12:29 33.03 33.03 33.03 33.03 1.7K
12:30 33.02 33.03 33.02 33.03 0.8K
12:31 33.03 33.03 33.03 33.03 0.1K
12:32 33.03 33.03 33.03 33.03 0.1K
12:33 33.04 33.04 33.04 33.03 1.7K
12:34 33.04 33.04 33.04 33.04 0.2K
12:35 33.05 33.05 33.05 33.05 2.3K
12:36 33.04 33.05 33.04 33.05 1.3K
12:37 33.05 33.05 33.05 33.05 0.3K
12:38 33.05 33.05 33.05 33.05 0.3K
12:39 33.05 33.05 33.05 33.05 0.3K
12:40 33.05 33.05 33.04 33.04 3.1K
12:41 33.03 33.03 33.03 33.03 0.6K
12:42 33.04 33.04 33.04 33.04 0.9K
12:43 33.03 33.03 33.03 33.03 0.2K
12:44 33.01 33.01 32.98 32.98 3.8K
12:45 32.99 32.99 32.99 32.99 7.9K
12:46 33.00 33.01 33.00 33.01 1.6K
12:47 33.02 33.03 33.02 33.03 1.0K
12:48 33.01 33.03 33.01 33.03 0.7K
12:49 33.03 33.03 33.01 33.01 2.6K
12:50 33.03 33.03 33.01 33.01 1.9K
12:51 33.02 33.02 33.02 33.02 0.6K
12:52 33.01 33.02 33.01 33.01 1.0K
12:53 33.03 33.03 33.03 33.03 1.9K
12:54 33.03 33.03 33.03 33.03 0.7K
12:55 33.04 33.04 33.03 33.03 0.3K
12:56 33.03 33.03 33.03 33.03 0.2K
12:57 33.03 33.04 33.03 33.04 0.8K
12:58 33.03 33.03 33.02 33.02 1.9K
12:59 33.01 33.01 33.00 33.01 1.6K
13:00 33.00 33.00 33.00 33.00 1.6K
13:01 33.01 33.01 33.01 33.01 0.9K
13:02 33.01 33.03 33.00 33.03 3.5K
13:03 33.04 33.04 33.04 33.04 0.5K
13:04 33.03 33.04 33.03 33.04 0.4K
13:05 33.03 33.03 33.02 33.02 2.0K
13:06 33.01 33.01 32.98 32.98 1.7K
13:07 32.98 32.98 32.96 32.96 0.9K
13:08 32.98 32.98 32.97 32.97 0.5K
13:09 32.99 32.99 32.99 32.99 2.3K
13:10 32.99 32.99 32.99 32.99 0.9K
13:11 33.01 33.01 33.01 33.01 1.2K
13:12 33.01 33.01 33.01 33.01 0.6K
13:13 33.02 33.02 33.01 33.01 1.0K
13:14 33.01 33.01 33.01 33.01 4.0K
13:15 33.02 33.02 33.02 33.02 2.6K
13:16 33.04 33.04 33.03 33.03 3.0K
13:17 33.04 33.04 33.03 33.03 2.5K
13:18 33.04 33.04 33.04 33.04 1.1K
13:19 33.04 33.04 33.04 33.03 0.5K
13:20 33.04 33.04 33.04 33.04 0.5K
13:21 33.04 33.04 33.04 33.03 0.7K
13:22 33.04 33.04 33.04 33.04 0.8K
13:23 33.04 33.04 33.04 33.04 0.1K
13:24 33.04 33.04 33.04 33.03 0.7K
13:25 33.03 33.03 33.01 33.01 3.5K
13:26 33.01 33.01 33.01 33.01 2.9K
13:27 33.01 33.01 33.01 33.01 0.9K
13:28 33.01 33.01 33.01 33.01 0.4K
13:29 33.00 33.02 33.00 33.02 2.9K
13:30 33.01 33.02 33.01 33.02 3.9K
13:31 33.02 33.02 33.00 33.00 1.0K
13:32 33.01 33.01 33.01 33.01 0.6K
13:33 33.00 33.00 33.00 33.00 1.8K
13:34 33.00 33.02 33.00 33.02 4.2K
13:35 33.03 33.03 33.03 33.03 0.2K
13:36 33.05 33.06 33.05 33.05 3.9K
13:37 33.04 33.04 33.03 33.03 2.9K
13:38 33.05 33.05 33.03 33.03 2.1K
13:39 33.03 33.03 33.03 33.03 0.3K
13:40 33.05 33.05 33.05 33.05 3.8K
13:41 33.05 33.07 33.05 33.06 1.4K
13:42 33.06 33.07 33.05 33.05 3.6K
13:43 33.06 33.06 33.06 33.06 4.4K
13:44 33.07 33.08 33.06 33.07 5.3K
13:45 33.06 33.06 33.06 33.06 0.7K
13:46 33.04 33.04 33.04 33.04 5.6K
13:47 33.03 33.03 33.03 33.03 1.2K
13:48 33.03 33.03 33.02 33.02 0.5K
13:49 33.03 33.03 33.03 33.03 2.3K
13:50 33.03 33.03 33.03 33.03 1.9K
13:51 33.04 33.04 33.04 33.04 0.9K
13:52 33.04 33.04 33.04 33.04 0.8K
13:53 33.04 33.04 33.04 33.04 0.4K
13:54 33.04 33.04 33.04 33.04 0.8K
13:55 33.04 33.04 33.00 33.00 5.3K
13:56 33.00 33.00 33.00 33.00 0.3K
13:57 33.01 33.01 33.01 33.01 4.0K
13:58 33.01 33.01 33.01 33.01 2.4K
13:59 33.04 33.04 33.04 33.03 1.0K
14:00 33.02 33.02 33.00 33.00 3.7K
14:01 33.02 33.02 33.02 33.02 0.7K
14:02 33.03 33.03 33.03 33.03 1.4K
14:03 33.03 33.03 33.03 33.03 1.7K
14:04 33.02 33.03 33.02 33.03 0.9K
14:05 33.02 33.02 33.01 33.01 3.9K
14:06 33.02 33.02 33.01 33.01 3.7K
14:07 33.00 33.00 33.00 33.00 2.9K
14:08 33.02 33.02 33.02 33.02 0.6K
14:09 33.02 33.02 33.00 33.01 2.0K
14:10 33.01 33.01 33.01 33.01 0.8K
14:11 33.00 33.00 33.00 32.99 1.8K
14:12 32.99 32.99 32.99 32.99 0.8K
14:13 32.98 32.99 32.98 32.99 0.7K
14:14 32.99 32.99 32.99 32.99 0.9K
14:15 32.98 32.98 32.98 32.98 2.7K
14:16 32.99 32.99 32.99 32.99 0.4K
14:17 32.98 32.99 32.98 32.99 2.8K
14:18 32.97 32.98 32.97 32.98 0.7K
14:19 32.98 32.98 32.98 32.98 0.7K
14:20 32.96 32.96 32.96 32.96 18.2K
14:21 32.97 32.97 32.97 32.97 0.8K
14:22 32.97 32.97 32.96 32.97 1.9K
14:23 32.97 32.98 32.97 32.98 2.9K
14:24 33.00 33.00 32.98 32.98 0.9K
14:25 32.99 32.99 32.96 32.96 5.1K
14:26 32.98 32.99 32.96 32.96 5.3K
14:27 32.96 32.96 32.94 32.94 1.7K
14:28 32.94 32.94 32.94 32.94 1.6K
14:29 32.96 32.96 32.96 32.96 4.8K
14:30 32.94 32.96 32.94 32.96 2.8K
14:31 32.97 32.97 32.97 32.97 1.1K
14:32 32.98 32.98 32.98 32.98 1.6K
14:33 33.00 33.00 33.00 33.00 0.6K
14:34 32.99 32.99 32.99 32.99 0.4K
14:35 33.00 33.01 33.00 33.01 1.3K
14:36 33.01 33.01 33.01 33.01 0.4K
14:37 33.01 33.01 33.01 33.01 0.8K
14:38 33.02 33.02 33.02 33.02 0.3K
14:39 33.02 33.02 33.02 33.02 0.4K
14:40 33.02 33.04 33.02 33.04 3.7K
14:41 33.04 33.04 33.04 33.04 2.0K
14:42 33.04 33.04 33.04 33.04 0.5K
14:43 33.05 33.05 33.05 33.05 0.6K
14:44 33.04 33.05 33.04 33.05 0.4K
14:45 33.05 33.05 33.05 33.05 0.9K
14:46 33.05 33.05 33.04 33.04 2.9K
14:47 33.05 33.07 33.05 33.06 3.9K
14:48 33.07 33.07 33.07 33.07 0.3K
14:49 33.07 33.07 33.07 33.07 4.0K
14:50 33.07 33.07 33.07 33.07 2.2K
14:51 33.07 33.08 33.07 33.07 10.0K
14:52 33.06 33.08 33.06 33.08 2.4K
14:53 33.06 33.08 33.06 33.08 2.1K
14:54 33.09 33.09 33.09 33.09 0.9K
14:55 33.10 33.10 33.10 33.10 0.2K
14:56 33.09 33.11 33.09 33.11 2.2K
14:57 33.11 33.12 33.11 33.12 1.7K
14:58 33.11 33.12 33.11 33.12 1.0K
14:59 33.12 33.12 33.10 33.10 3.9K
15:00 33.10 33.10 33.10 33.10 0.8K
15:01 33.10 33.11 33.10 33.11 1.2K
15:02 33.11 33.12 33.11 33.12 2.1K
15:03 33.11 33.12 33.11 33.12 1.5K
15:04 33.10 33.13 33.10 33.12 172.5K
15:05 33.12 33.14 33.12 33.14 3.4K
15:06 33.14 33.15 33.13 33.13 3.7K
15:07 33.14 33.15 33.14 33.14 2.5K
15:08 33.14 33.14 33.14 33.14 0.3K
15:09 33.13 33.13 33.10 33.10 2.7K
15:10 33.10 33.10 33.10 33.10 1.0K
15:11 33.10 33.10 33.10 33.10 0.6K
15:12 33.09 33.09 33.08 33.08 2.6K
15:13 33.08 33.08 33.08 33.08 0.8K
15:14 33.07 33.07 33.07 33.07 0.7K
15:15 33.07 33.07 33.05 33.07 4.6K
15:16 33.08 33.08 33.07 33.08 3.4K
15:17 33.10 33.10 33.10 33.10 11.7K
15:18 33.11 33.11 33.08 33.08 2.1K
15:19 33.08 33.09 33.08 33.08 1.0K
15:20 33.08 33.08 33.08 33.08 0.8K
15:21 33.08 33.08 33.08 33.07 1.1K
15:22 33.09 33.09 33.09 33.09 2.0K
15:23 33.09 33.09 33.09 33.09 2.1K
15:24 33.09 33.09 33.09 33.09 0.6K
15:25 33.09 33.09 33.09 33.09 0.4K
15:26 33.09 33.09 33.08 33.08 5.5K
15:27 33.09 33.09 33.08 33.08 2.6K
15:28 33.08 33.08 33.08 33.08 2.0K
15:29 33.07 33.07 33.07 33.07 7.4K
15:30 33.08 33.08 33.08 33.08 5.4K
15:31 33.09 33.09 33.06 33.06 2.4K
15:32 33.09 33.09 33.06 33.06 2.7K
15:33 33.05 33.05 33.04 33.04 3.6K
15:34 33.04 33.04 33.04 33.04 1.5K
15:35 33.05 33.06 33.05 33.06 2.7K
15:36 33.06 33.06 33.05 33.05 8.5K
15:37 33.06 33.06 33.04 33.04 2.1K
15:38 33.04 33.04 33.04 33.04 5.7K
15:39 33.01 33.01 33.01 33.01 2.7K
15:40 33.01 33.01 33.01 33.01 2.4K
15:41 33.01 33.01 33.00 33.00 2.3K
15:42 33.00 33.00 32.99 32.99 7.4K
15:43 33.00 33.00 32.99 32.99 5.5K
15:44 33.00 33.01 33.00 33.00 3.7K
15:45 33.00 33.00 32.98 32.98 5.4K
15:46 32.99 32.99 32.99 32.99 0.8K
15:47 32.97 32.97 32.97 32.97 5.6K
15:48 32.99 32.99 32.97 32.97 5.0K
15:49 32.96 32.96 32.95 32.95 44.8K
15:50 32.96 32.99 32.96 32.99 11.5K
15:51 33.02 33.03 33.02 33.02 9.6K
15:52 33.02 33.03 33.02 33.03 7.0K
15:53 33.04 33.04 33.04 33.04 7.8K
15:54 33.04 33.06 33.04 33.06 7.9K
15:55 33.06 33.07 33.06 33.06 12.4K
15:56 33.08 33.10 33.08 33.09 23.6K
15:57 33.06 33.07 33.06 33.06 13.6K
15:58 33.07 33.07 33.05 33.06 13.8K
15:59 33.06 33.09 33.06 33.08 579.9K
16:00 33.06 33.09 33.06 33.08 580.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음