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 32.61 32.61 32.46 32.46 81.9K
09:31 32.45 32.50 32.41 32.48 4.0K
09:32 32.43 32.43 32.36 32.37 6.7K
09:33 32.37 32.53 32.36 32.47 7.7K
09:34 32.47 32.52 32.47 32.52 4.2K
09:35 32.52 32.62 32.52 32.62 3.3K
09:36 32.63 32.76 32.57 32.57 2.6K
09:37 32.58 32.76 32.57 32.67 2.9K
09:38 32.67 32.67 32.67 32.67 1.5K
09:39 32.57 32.67 32.57 32.57 1.4K
09:40 32.57 32.57 32.56 32.56 2.6K
09:41 32.56 32.58 32.56 32.58 3.2K
09:42 32.58 32.63 32.58 32.63 1.8K
09:43 32.66 32.67 32.62 32.67 2.6K
09:44 32.71 32.71 32.66 32.66 2.0K
09:45 32.66 32.75 32.66 32.73 4.0K
09:46 32.75 32.79 32.70 32.71 3.3K
09:47 32.73 32.73 32.59 32.60 2.7K
09:48 32.60 32.60 32.59 32.59 3.2K
09:49 32.59 32.60 32.59 32.60 1.4K
09:50 32.60 32.60 32.53 32.53 2.5K
09:51 32.53 32.53 32.53 32.53 2.1K
09:52 32.53 32.64 32.53 32.64 13.8K
09:53 32.66 32.66 32.63 32.63 3.9K
09:54 32.65 32.67 32.65 32.65 2.7K
09:55 32.65 32.70 32.65 32.70 1.7K
09:56 32.64 32.67 32.64 32.67 4.0K
09:57 32.67 32.67 32.64 32.64 3.7K
09:58 32.64 32.64 32.60 32.60 2.5K
09:59 32.60 32.60 32.60 32.60 0.7K
10:00 32.60 32.62 32.57 32.59 4.6K
10:01 32.58 32.58 32.56 32.56 3.2K
10:02 32.58 32.61 32.58 32.61 5.0K
10:03 32.60 32.61 32.59 32.59 2.9K
10:04 32.61 32.62 32.59 32.62 2.8K
10:05 32.60 32.60 32.59 32.59 6.6K
10:06 32.56 32.60 32.56 32.60 2.6K
10:07 32.59 32.59 32.56 32.56 2.1K
10:08 32.56 32.56 32.53 32.53 4.5K
10:09 32.53 32.55 32.53 32.55 4.2K
10:10 32.52 32.52 32.47 32.47 2.6K
10:11 32.47 32.50 32.47 32.48 3.2K
10:12 32.48 32.48 32.45 32.45 2.9K
10:13 32.42 32.42 32.40 32.40 1.0K
10:14 32.40 32.43 32.40 32.41 2.2K
10:15 32.44 32.45 32.40 32.40 2.1K
10:16 32.39 32.43 32.39 32.40 3.9K
10:17 32.39 32.48 32.39 32.48 8.9K
10:18 32.47 32.50 32.47 32.50 2.0K
10:19 32.48 32.50 32.47 32.47 3.9K
10:20 32.47 32.47 32.46 32.46 1.4K
10:21 32.46 32.46 32.46 32.46 1.3K
10:22 32.46 32.47 32.45 32.45 2.1K
10:23 32.45 32.45 32.42 32.42 8.4K
10:24 32.40 32.42 32.40 32.42 2.1K
10:25 32.42 32.43 32.41 32.43 2.0K
10:26 32.44 32.46 32.44 32.45 4.6K
10:27 32.46 32.48 32.46 32.48 8.8K
10:28 32.49 32.49 32.43 32.45 8.5K
10:29 32.45 32.46 32.45 32.45 5.4K
10:30 32.46 32.46 32.44 32.44 1.6K
10:31 32.47 32.47 32.42 32.42 2.5K
10:32 32.38 32.39 32.38 32.38 3.1K
10:33 32.40 32.40 32.40 32.40 2.1K
10:34 32.40 32.41 32.40 32.41 4.3K
10:35 32.40 32.40 32.37 32.37 3.1K
10:36 32.37 32.43 32.37 32.43 4.6K
10:37 32.44 32.44 32.41 32.42 1.6K
10:38 32.42 32.43 32.41 32.42 2.6K
10:39 32.45 32.50 32.45 32.48 16.3K
10:40 32.49 32.49 32.47 32.47 0.8K
10:41 32.49 32.49 32.49 32.49 1.1K
10:42 32.48 32.48 32.48 32.48 1.5K
10:43 32.48 32.52 32.48 32.52 2.9K
10:44 32.53 32.53 32.51 32.51 1.6K
10:45 32.49 32.49 32.49 32.49 0.7K
10:46 32.48 32.49 32.47 32.48 3.3K
10:47 32.47 32.49 32.47 32.47 1.1K
10:48 32.47 32.47 32.45 32.47 1.9K
10:49 32.45 32.47 32.45 32.47 1.5K
10:50 32.47 32.48 32.46 32.48 5.8K
10:51 32.48 32.49 32.46 32.46 1.8K
10:52 32.46 32.48 32.46 32.48 29.4K
10:53 32.46 32.46 32.43 32.43 3.0K
10:54 32.41 32.42 32.38 32.38 2.3K
10:55 32.37 32.39 32.37 32.37 4.4K
10:56 32.36 32.39 32.36 32.39 2.9K
10:57 32.41 32.41 32.39 32.39 2.5K
10:58 32.39 32.40 32.39 32.40 2.4K
10:59 32.38 32.38 32.38 32.38 1.1K
11:00 32.37 32.40 32.37 32.40 2.5K
11:01 32.40 32.41 32.36 32.41 10.5K
11:02 32.40 32.40 32.37 32.37 1.4K
11:03 32.39 32.39 32.36 32.37 2.9K
11:04 32.35 32.37 32.34 32.35 5.0K
11:05 32.36 32.36 32.36 32.36 1.2K
11:06 32.36 32.39 32.36 32.38 6.2K
11:07 32.39 32.39 32.39 32.39 1.3K
11:08 32.44 32.44 32.39 32.39 6.2K
11:09 32.39 32.41 32.39 32.41 1.4K
11:10 32.40 32.40 32.40 32.40 3.6K
11:11 32.35 32.38 32.35 32.37 11.4K
11:12 32.36 32.39 32.36 32.39 1.5K
11:13 32.38 32.38 32.34 32.34 3.7K
11:14 32.36 32.36 32.36 32.35 2.5K
11:15 32.35 32.38 32.35 32.37 1.8K
11:16 32.37 32.39 32.37 32.39 3.6K
11:17 32.39 32.40 32.39 32.39 2.3K
11:18 32.39 32.39 32.39 32.39 0.4K
11:19 32.39 32.39 32.36 32.38 9.8K
11:20 32.36 32.36 32.32 32.32 10.3K
11:21 32.33 32.33 32.29 32.31 2.7K
11:22 32.31 32.31 32.26 32.26 4.5K
11:23 32.26 32.30 32.26 32.30 5.8K
11:24 32.27 32.27 32.27 32.27 3.1K
11:25 32.28 32.28 32.28 32.28 0.7K
11:26 32.30 32.30 32.30 32.30 1.9K
11:27 32.30 32.30 32.29 32.30 2.2K
11:28 32.28 32.31 32.27 32.28 9.1K
11:29 32.28 32.31 32.27 32.31 4.1K
11:30 32.31 32.31 32.31 32.31 1.6K
11:31 32.32 32.34 32.32 32.34 1.6K
11:32 32.34 32.34 32.32 32.32 7.8K
11:33 32.31 32.31 32.31 32.31 1.3K
11:34 32.31 32.31 32.29 32.29 1.8K
11:35 32.29 32.29 32.28 32.28 2.5K
11:36 32.28 32.30 32.28 32.29 3.1K
11:37 32.28 32.28 32.25 32.27 3.0K
11:38 32.25 32.25 32.25 32.24 2.4K
11:39 32.25 32.25 32.23 32.23 0.4K
11:40 32.23 32.24 32.21 32.23 9.8K
11:41 32.25 32.25 32.24 32.24 2.1K
11:42 32.24 32.24 32.22 32.21 4.4K
11:43 32.23 32.25 32.23 32.25 2.2K
11:44 32.26 32.26 32.24 32.24 1.4K
11:45 32.24 32.24 32.23 32.23 2.4K
11:46 32.23 32.23 32.21 32.21 2.8K
11:47 32.21 32.21 32.19 32.19 3.5K
11:48 32.20 32.22 32.12 32.12 7.9K
11:49 32.14 32.16 32.14 32.16 2.5K
11:50 32.16 32.16 32.14 32.15 6.1K
11:51 32.14 32.16 32.14 32.16 2.2K
11:52 32.15 32.15 32.13 32.13 2.7K
11:53 32.14 32.14 32.11 32.11 2.4K
11:54 32.10 32.12 32.09 32.12 15.1K
11:55 32.13 32.15 32.13 32.15 1.9K
11:56 32.15 32.15 32.14 32.15 2.0K
11:57 32.17 32.18 32.16 32.16 3.4K
11:58 32.17 32.20 32.17 32.20 2.6K
11:59 32.23 32.26 32.21 32.26 13.8K
12:00 32.25 32.25 32.25 32.24 1.5K
12:01 32.28 32.28 32.28 32.28 1.6K
12:02 32.27 32.27 32.27 32.27 0.2K
12:03 32.28 32.29 32.27 32.27 19.6K
12:04 32.27 32.28 32.26 32.28 22.5K
12:05 32.28 32.31 32.28 32.31 1.3K
12:06 32.31 32.31 32.31 32.31 0.7K
12:07 32.30 32.30 32.28 32.28 6.9K
12:08 32.32 32.33 32.32 32.33 1.6K
12:09 32.32 32.32 32.32 32.32 1.4K
12:10 32.35 32.35 32.35 32.35 1.2K
12:11 32.37 32.37 32.37 32.37 0.9K
12:12 32.37 32.37 32.37 32.37 1.8K
12:13 32.36 32.37 32.36 32.36 5.4K
12:14 32.35 32.35 32.35 32.35 1.9K
12:15 32.36 32.37 32.36 32.36 3.2K
12:16 32.35 32.35 32.33 32.33 0.5K
12:17 32.31 32.33 32.31 32.33 8.3K
12:18 32.33 32.33 32.33 32.33 1.9K
12:19 32.33 32.33 32.33 32.33 1.5K
12:20 32.33 32.33 32.33 32.33 1.7K
12:21 32.32 32.33 32.30 32.33 15.2K
12:22 32.30 32.30 32.30 32.30 4.0K
12:23 32.27 32.29 32.27 32.28 1.8K
12:24 32.25 32.25 32.25 32.25 0.9K
12:25 32.27 32.27 32.27 32.27 0.5K
12:26 32.26 32.26 32.23 32.23 8.8K
12:27 32.24 32.25 32.24 32.25 1.8K
12:28 32.28 32.28 32.28 32.28 1.7K
12:29 32.30 32.30 32.27 32.27 7.3K
12:30 32.28 32.30 32.27 32.27 7.1K
12:31 32.27 32.27 32.22 32.22 10.5K
12:32 32.22 32.28 32.22 32.28 2.4K
12:33 32.29 32.29 32.28 32.28 3.4K
12:34 32.30 32.30 32.30 32.30 0.6K
12:35 32.30 32.30 32.30 32.30 0.2K
12:36 32.30 32.33 32.30 32.33 2.1K
12:37 32.35 32.35 32.35 32.35 1.5K
12:38 32.35 32.37 32.35 32.37 2.2K
12:39 32.36 32.36 32.36 32.36 6.9K
12:40 32.34 32.34 32.34 32.34 5.2K
12:41 32.32 32.34 32.32 32.34 30.3K
12:42 32.35 32.35 32.30 32.30 16.7K
12:43 32.29 32.29 32.29 32.29 1.6K
12:44 32.30 32.31 32.30 32.31 1.8K
12:45 32.29 32.31 32.29 32.31 1.3K
12:46 32.31 32.31 32.31 32.31 0.4K
12:47 32.31 32.31 32.29 32.28 2.9K
12:48 32.31 32.31 32.29 32.29 1.8K
12:49 32.29 32.29 32.29 32.29 0.1K
12:50 32.29 32.29 32.29 32.29 1.1K
12:51 32.29 32.29 32.29 32.29 0.6K
12:52 32.28 32.29 32.28 32.29 0.8K
12:53 32.28 32.28 32.27 32.28 2.9K
12:54 32.30 32.30 32.29 32.29 4.3K
12:55 32.29 32.29 32.29 32.28 0.3K
12:56 32.28 32.28 32.26 32.26 2.7K
12:57 32.29 32.29 32.29 32.29 1.0K
12:58 32.29 32.29 32.29 32.28 0.3K
12:59 32.29 32.29 32.29 32.29 0.3K
13:00 32.29 32.31 32.29 32.31 1.9K
13:01 32.31 32.31 32.28 32.28 3.7K
13:02 32.31 32.31 32.31 32.31 1.6K
13:03 32.31 32.31 32.31 32.31 1.0K
13:04 32.30 32.30 32.27 32.27 3.7K
13:05 32.27 32.28 32.27 32.28 1.5K
13:06 32.28 32.28 32.22 32.22 3.8K
13:07 32.24 32.26 32.24 32.26 1.4K
13:08 32.26 32.26 32.25 32.26 2.3K
13:09 32.26 32.26 32.26 32.26 1.2K
13:10 32.25 32.27 32.25 32.27 0.4K
13:11 32.26 32.28 32.26 32.28 2.2K
13:12 32.28 32.28 32.26 32.26 1.4K
13:13 32.28 32.28 32.28 32.28 1.2K
13:14 32.31 32.31 32.31 32.31 0.3K
13:15 32.30 32.31 32.30 32.31 18.3K
13:16 32.34 32.34 32.30 32.30 8.3K
13:17 32.31 32.31 32.31 32.31 1.1K
13:18 32.31 32.31 32.31 32.31 1.4K
13:19 32.33 32.34 32.33 32.34 1.1K
13:20 32.33 32.33 32.32 32.32 3.2K
13:21 32.32 32.32 32.32 32.32 2.1K
13:22 32.32 32.32 32.32 32.32 1.6K
13:23 32.33 32.33 32.33 32.33 0.7K
13:24 32.33 32.33 32.33 32.33 0.1K
13:25 32.33 32.33 32.33 32.33 2.4K
13:26 32.33 32.34 32.33 32.34 0.6K
13:27 32.34 32.34 32.34 32.34 0.7K
13:28 32.33 32.33 32.33 32.33 1.4K
13:29 32.33 32.35 32.33 32.35 2.2K
13:30 32.35 32.36 32.35 32.36 1.1K
13:31 32.37 32.37 32.37 32.37 0.3K
13:32 32.40 32.40 32.40 32.40 1.8K
13:33 32.39 32.40 32.39 32.40 2.4K
13:34 32.41 32.41 32.41 32.41 0.5K
13:35 32.41 32.41 32.38 32.38 2.3K
13:36 32.39 32.39 32.39 32.39 0.7K
13:37 32.39 32.39 32.39 32.39 1.4K
13:38 32.38 32.38 32.37 32.38 0.9K
13:39 32.38 32.38 32.38 32.38 3.3K
13:40 32.39 32.39 32.39 32.39 1.6K
13:41 32.41 32.41 32.41 32.41 1.6K
13:42 32.41 32.41 32.41 32.41 1.1K
13:43 32.41 32.41 32.41 32.41 0.8K
13:44 32.41 32.41 32.41 32.41 0.5K
13:45 32.41 32.41 32.41 32.41 1.1K
13:46 32.41 32.41 32.41 32.41 0.7K
13:47 32.40 32.40 32.40 32.40 0.6K
13:48 32.40 32.40 32.40 32.40 5.2K
13:49 32.39 32.39 32.39 32.39 1.3K
13:50 32.39 32.39 32.39 32.39 1.3K
13:51 32.39 32.39 32.39 32.39 0.5K
13:52 32.40 32.40 32.40 32.40 2.2K
13:53 32.40 32.40 32.40 32.40 0.4K
13:54 32.41 32.42 32.41 32.42 1.9K
13:55 32.41 32.41 32.40 32.40 0.8K
13:56 32.41 32.41 32.41 32.41 0.6K
13:57 32.40 32.40 32.38 32.40 5.7K
13:58 32.41 32.41 32.41 32.41 1.1K
13:59 32.42 32.42 32.42 32.42 0.4K
14:00 32.42 32.42 32.42 32.42 0.6K
14:01 32.41 32.42 32.41 32.41 3.6K
14:02 32.42 32.42 32.42 32.42 2.3K
14:03 32.42 32.42 32.40 32.41 6.4K
14:04 32.43 32.43 32.40 32.41 5.7K
14:05 32.42 32.42 32.42 32.42 0.9K
14:06 32.43 32.44 32.43 32.44 1.9K
14:07 32.44 32.44 32.44 32.44 0.8K
14:08 32.43 32.43 32.43 32.43 1.7K
14:09 32.44 32.44 32.43 32.43 1.3K
14:10 32.45 32.45 32.43 32.43 2.5K
14:11 32.43 32.43 32.43 32.43 2.0K
14:12 32.43 32.43 32.43 32.43 1.4K
14:13 32.43 32.43 32.42 32.42 2.9K
14:14 32.42 32.42 32.42 32.42 1.5K
14:15 32.42 32.44 32.42 32.44 12.1K
14:16 32.44 32.48 32.44 32.48 3.7K
14:17 32.47 32.48 32.47 32.48 0.3K
14:18 32.45 32.47 32.45 32.47 1.1K
14:19 32.45 32.46 32.44 32.44 1.7K
14:20 32.46 32.46 32.44 32.44 0.8K
14:21 32.46 32.46 32.46 32.46 0.8K
14:22 32.46 32.46 32.46 32.46 0.7K
14:23 32.46 32.46 32.44 32.44 4.3K
14:24 32.43 32.44 32.43 32.44 0.7K
14:25 32.43 32.43 32.43 32.43 0.5K
14:26 32.43 32.43 32.43 32.42 4.2K
14:27 32.42 32.42 32.41 32.41 7.3K
14:28 32.42 32.43 32.42 32.43 2.3K
14:29 32.44 32.44 32.44 32.44 1.1K
14:30 32.42 32.42 32.42 32.42 0.9K
14:31 32.43 32.43 32.42 32.42 2.1K
14:32 32.41 32.41 32.40 32.41 1.2K
14:33 32.41 32.41 32.41 32.41 3.1K
14:34 32.43 32.43 32.43 32.43 1.0K
14:35 32.43 32.43 32.42 32.42 1.5K
14:36 32.43 32.43 32.42 32.42 1.4K
14:37 32.42 32.42 32.42 32.42 2.7K
14:38 32.42 32.43 32.42 32.43 2.1K
14:39 32.43 32.44 32.43 32.44 1.7K
14:40 32.44 32.44 32.44 32.44 0.9K
14:41 32.44 32.44 32.44 32.44 0.7K
14:42 32.44 32.45 32.44 32.45 2.6K
14:43 32.45 32.45 32.45 32.45 1.6K
14:44 32.45 32.45 32.44 32.44 0.4K
14:45 32.44 32.45 32.42 32.43 5.1K
14:46 32.43 32.43 32.42 32.42 1.8K
14:47 32.41 32.43 32.41 32.43 5.2K
14:48 32.43 32.43 32.43 32.43 0.7K
14:49 32.44 32.44 32.43 32.43 1.3K
14:50 32.43 32.43 32.41 32.42 4.3K
14:51 32.42 32.44 32.42 32.44 2.1K
14:52 32.44 32.44 32.43 32.43 1.4K
14:53 32.42 32.43 32.42 32.42 1.1K
14:54 32.43 32.43 32.43 32.43 1.0K
14:55 32.42 32.43 32.42 32.42 4.0K
14:56 32.42 32.43 32.42 32.43 1.2K
14:57 32.45 32.46 32.45 32.46 3.1K
14:58 32.46 32.46 32.45 32.45 3.7K
14:59 32.46 32.46 32.46 32.46 1.1K
15:00 32.46 32.46 32.45 32.45 1.6K
15:01 32.46 32.46 32.46 32.46 2.4K
15:02 32.46 32.46 32.46 32.46 1.6K
15:03 32.45 32.45 32.45 32.45 0.3K
15:04 32.46 32.46 32.45 32.45 5.1K
15:05 32.44 32.45 32.44 32.44 2.0K
15:06 32.44 32.44 32.41 32.41 6.2K
15:07 32.40 32.41 32.40 32.40 3.2K
15:08 32.41 32.42 32.41 32.42 3.2K
15:09 32.43 32.43 32.43 32.43 1.2K
15:10 32.43 32.43 32.43 32.42 1.2K
15:11 32.43 32.43 32.43 32.43 2.2K
15:12 32.43 32.46 32.43 32.45 3.4K
15:13 32.45 32.45 32.45 32.45 0.5K
15:14 32.44 32.44 32.43 32.43 6.9K
15:15 32.43 32.44 32.43 32.44 1.2K
15:16 32.43 32.44 32.43 32.44 2.0K
15:17 32.43 32.44 32.43 32.44 5.3K
15:18 32.45 32.46 32.45 32.45 11.1K
15:19 32.43 32.47 32.43 32.47 3.3K
15:20 32.47 32.47 32.47 32.47 0.4K
15:21 32.46 32.47 32.45 32.45 4.0K
15:22 32.41 32.41 32.41 32.41 9.6K
15:23 32.41 32.41 32.41 32.41 2.0K
15:24 32.41 32.42 32.41 32.42 15.5K
15:25 32.42 32.42 32.42 32.42 0.4K
15:26 32.41 32.43 32.41 32.43 3.9K
15:27 32.43 32.44 32.43 32.44 6.0K
15:28 32.44 32.44 32.42 32.42 2.6K
15:29 32.43 32.43 32.43 32.42 14.4K
15:30 32.43 32.46 32.43 32.46 5.9K
15:31 32.46 32.46 32.46 32.46 1.2K
15:32 32.47 32.47 32.47 32.47 1.9K
15:33 32.48 32.48 32.47 32.48 2.2K
15:34 32.49 32.49 32.49 32.49 3.1K
15:35 32.49 32.49 32.47 32.47 7.4K
15:36 32.47 32.47 32.46 32.46 8.5K
15:37 32.45 32.46 32.43 32.43 22.2K
15:38 32.43 32.43 32.43 32.43 16.1K
15:39 32.43 32.43 32.41 32.41 8.9K
15:40 32.41 32.42 32.40 32.42 22.7K
15:41 32.43 32.46 32.43 32.46 2.5K
15:42 32.45 32.48 32.45 32.47 2.4K
15:43 32.47 32.47 32.46 32.46 7.3K
15:44 32.46 32.46 32.43 32.43 4.4K
15:45 32.45 32.46 32.45 32.46 3.8K
15:46 32.45 32.46 32.45 32.45 2.1K
15:47 32.47 32.49 32.47 32.49 5.7K
15:48 32.49 32.49 32.47 32.47 10.6K
15:49 32.46 32.46 32.44 32.44 6.6K
15:50 32.43 32.48 32.43 32.48 10.3K
15:51 32.49 32.51 32.49 32.51 6.5K
15:52 32.51 32.52 32.50 32.52 11.3K
15:53 32.51 32.53 32.51 32.53 8.6K
15:54 32.53 32.53 32.51 32.51 11.1K
15:55 32.52 32.53 32.52 32.52 19.0K
15:56 32.53 32.53 32.49 32.52 22.6K
15:57 32.51 32.53 32.50 32.53 28.2K
15:58 32.54 32.54 32.50 32.52 26.2K
15:59 32.52 32.54 32.51 32.54 360.3K
16:00 32.52 32.54 32.51 32.54 361.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음