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 30.80 30.88 30.80 30.88 7.7K
09:31 30.88 30.88 30.88 30.88 1.2K
09:32 30.96 30.98 30.96 30.98 0.4K
09:33 30.98 30.98 30.96 30.98 0.6K
09:34 30.98 30.98 30.98 30.98 0.4K
09:35 30.88 30.88 30.88 30.88 0.2K
09:36 30.96 31.00 30.96 30.96 1.2K
09:37 30.98 30.98 30.96 30.96 0.7K
09:38 30.96 30.98 30.96 30.98 0.3K
09:39 30.98 31.00 30.96 31.00 19.0K
09:40 31.02 31.02 31.02 31.02 0.4K
09:41 30.98 30.98 30.95 30.95 5.1K
09:43 31.02 31.05 31.02 31.05 1.5K
09:44 31.05 31.05 31.04 31.04 4.5K
09:45 31.00 31.07 31.00 31.07 1.2K
09:46 31.08 31.08 31.08 31.08 0.2K
09:47 31.07 31.07 31.06 31.06 0.6K
09:48 31.05 31.05 31.05 31.05 3.1K
09:49 31.03 31.12 31.03 31.11 5.9K
09:50 31.11 31.11 31.11 31.11 1.5K
09:51 31.13 31.14 31.10 31.14 3.7K
09:52 31.13 31.13 31.09 31.09 0.4K
09:53 31.13 31.13 31.13 31.13 0.4K
09:54 31.13 31.13 31.13 31.13 0.6K
09:55 31.12 31.16 31.12 31.16 4.7K
09:56 31.17 31.17 31.12 31.14 4.1K
09:57 31.17 31.17 31.15 31.15 1.8K
09:58 31.15 31.18 31.15 31.18 1.9K
09:59 31.19 31.19 31.15 31.15 1.2K
10:00 31.17 31.22 31.17 31.22 3.4K
10:01 31.22 31.24 31.22 31.23 30.5K
10:02 31.25 31.25 31.21 31.21 7.7K
10:03 31.22 31.24 31.22 31.23 3.6K
10:04 31.28 31.31 31.28 31.31 1.9K
10:05 31.31 31.31 31.31 31.31 1.0K
10:06 31.31 31.33 31.31 31.33 2.2K
10:07 31.31 31.34 31.31 31.34 4.5K
10:08 31.33 31.36 31.33 31.35 4.8K
10:09 31.36 31.37 31.36 31.37 1.2K
10:10 31.36 31.37 31.31 31.31 12.4K
10:11 31.19 31.21 31.19 31.21 1.5K
10:12 31.25 31.27 31.25 31.27 1.6K
10:13 31.27 31.27 31.25 31.25 0.5K
10:14 31.25 31.31 31.25 31.31 4.0K
10:15 31.25 31.25 31.25 31.25 2.3K
10:16 31.28 31.29 31.28 31.29 2.6K
10:18 31.30 31.30 31.30 31.30 0.5K
10:19 31.31 31.33 31.31 31.33 3.1K
10:20 31.33 31.35 31.32 31.32 5.9K
10:21 31.32 31.32 31.32 31.32 0.3K
10:22 31.30 31.30 31.27 31.27 5.9K
10:23 31.26 31.28 31.26 31.28 3.3K
10:24 31.28 31.28 31.25 31.26 2.8K
10:25 31.26 31.26 31.26 31.26 3.4K
10:26 31.26 31.27 31.25 31.25 6.0K
10:27 31.24 31.24 31.22 31.23 7.6K
10:28 31.21 31.22 31.21 31.22 11.7K
10:29 31.22 31.23 31.22 31.23 1.8K
10:30 31.22 31.25 31.22 31.25 3.8K
10:31 31.28 31.30 31.28 31.30 1.8K
10:32 31.31 31.33 31.31 31.33 2.6K
10:33 31.37 31.37 31.36 31.36 0.8K
10:34 31.38 31.38 31.33 31.33 4.1K
10:35 31.36 31.36 31.33 31.33 3.2K
10:36 31.33 31.33 31.30 31.31 4.4K
10:37 31.31 31.31 31.29 31.29 3.1K
10:38 31.31 31.31 31.28 31.28 4.8K
10:39 31.26 31.31 31.26 31.31 2.7K
10:40 31.30 31.32 31.30 31.32 2.2K
10:41 31.33 31.35 31.33 31.35 1.4K
10:42 31.35 31.39 31.34 31.39 2.3K
10:43 31.39 31.41 31.37 31.37 4.1K
10:44 31.40 31.40 31.39 31.39 1.7K
10:45 31.41 31.41 31.41 31.41 1.2K
10:46 31.41 31.41 31.38 31.39 3.8K
10:47 31.39 31.39 31.38 31.38 3.2K
10:48 31.37 31.37 31.34 31.34 3.9K
10:50 31.36 31.36 31.36 31.36 1.3K
10:52 31.38 31.39 31.37 31.38 3.7K
10:53 31.37 31.38 31.37 31.38 1.9K
10:54 31.38 31.38 31.37 31.37 1.3K
10:55 31.39 31.39 31.38 31.38 1.3K
10:56 31.38 31.39 31.38 31.39 2.6K
10:57 31.38 31.38 31.37 31.37 9.3K
10:58 31.35 31.37 31.35 31.36 3.0K
10:59 31.36 31.36 31.35 31.35 3.8K
11:00 31.35 31.37 31.34 31.34 12.0K
11:02 31.31 31.31 31.31 31.31 1.1K
11:03 31.32 31.32 31.32 31.32 0.4K
11:04 31.31 31.31 31.31 31.31 0.5K
11:05 31.33 31.33 31.33 31.33 2.1K
11:06 31.33 31.33 31.33 31.33 1.3K
11:07 31.33 31.33 31.33 31.33 0.2K
11:08 31.34 31.34 31.33 31.33 0.9K
11:09 31.33 31.34 31.33 31.34 1.7K
11:10 31.34 31.34 31.34 31.34 0.7K
11:12 31.35 31.36 31.35 31.36 3.7K
11:13 31.38 31.38 31.38 31.38 0.5K
11:14 31.38 31.38 31.38 31.38 0.3K
11:15 31.36 31.36 31.35 31.35 3.7K
11:16 31.35 31.35 31.34 31.34 3.0K
11:17 31.35 31.35 31.35 31.35 1.4K
11:19 31.35 31.35 31.31 31.31 4.3K
11:20 31.29 31.29 31.29 31.29 1.0K
11:21 31.29 31.29 31.29 31.29 1.1K
11:22 31.24 31.25 31.24 31.25 1.3K
11:24 31.25 31.26 31.25 31.26 3.9K
11:25 31.26 31.26 31.24 31.24 2.2K
11:26 31.24 31.24 31.24 31.24 0.9K
11:27 31.24 31.24 31.22 31.24 1.5K
11:28 31.22 31.22 31.21 31.21 1.7K
11:29 31.20 31.23 31.20 31.23 2.0K
11:30 31.23 31.24 31.23 31.24 1.0K
11:31 31.23 31.23 31.22 31.22 27.3K
11:32 31.22 31.22 31.22 31.22 1.2K
11:33 31.22 31.22 31.22 31.22 1.1K
11:34 31.23 31.24 31.23 31.24 1.4K
11:35 31.23 31.23 31.21 31.21 6.7K
11:38 31.19 31.19 31.19 31.19 1.1K
11:40 31.20 31.22 31.20 31.22 2.7K
11:42 31.24 31.25 31.24 31.25 2.0K
11:43 31.25 31.25 31.23 31.23 2.3K
11:44 31.25 31.25 31.25 31.25 1.1K
11:46 31.24 31.24 31.24 31.24 0.4K
11:47 31.25 31.25 31.25 31.25 1.3K
11:49 31.26 31.27 31.26 31.27 0.4K
11:50 31.26 31.27 31.26 31.27 0.9K
11:51 31.28 31.28 31.26 31.26 3.7K
11:52 31.28 31.28 31.27 31.27 2.7K
11:53 31.25 31.25 31.25 31.25 2.7K
11:56 31.25 31.25 31.25 31.25 0.6K
11:57 31.26 31.26 31.26 31.26 1.9K
11:58 31.27 31.27 31.27 31.27 0.5K
11:59 31.27 31.27 31.27 31.27 0.1K
12:00 31.27 31.27 31.27 31.27 10.6K
12:01 31.27 31.28 31.27 31.27 2.2K
12:02 31.26 31.28 31.26 31.28 3.4K
12:04 31.28 31.28 31.28 31.28 0.6K
12:05 31.28 31.28 31.25 31.25 3.2K
12:06 31.26 31.26 31.26 31.26 2.4K
12:07 31.26 31.26 31.26 31.26 0.9K
12:08 31.25 31.25 31.24 31.24 3.6K
12:11 31.24 31.24 31.24 31.24 1.7K
12:13 31.23 31.23 31.23 31.23 4.8K
12:15 31.22 31.22 31.22 31.22 0.5K
12:16 31.22 31.22 31.21 31.21 4.2K
12:19 31.14 31.14 31.12 31.12 2.3K
12:20 31.11 31.11 31.11 31.11 2.8K
12:21 31.11 31.11 31.09 31.09 0.6K
12:22 31.09 31.09 31.09 31.09 1.2K
12:23 31.08 31.08 31.08 31.08 2.6K
12:25 31.08 31.09 31.08 31.09 2.9K
12:26 31.09 31.10 31.09 31.10 1.8K
12:28 31.14 31.14 31.14 31.14 0.5K
12:29 31.14 31.14 31.14 31.14 0.8K
12:31 31.15 31.18 31.15 31.18 1.6K
12:32 31.19 31.19 31.19 31.19 1.0K
12:33 31.20 31.20 31.20 31.20 0.3K
12:34 31.22 31.23 31.19 31.19 3.7K
12:35 31.20 31.23 31.20 31.23 4.0K
12:38 31.24 31.25 31.24 31.24 1.4K
12:40 31.25 31.25 31.25 31.25 0.3K
12:41 31.25 31.25 31.24 31.25 3.7K
12:42 31.23 31.23 31.23 31.23 1.9K
12:43 31.23 31.23 31.23 31.23 0.5K
12:45 31.24 31.24 31.22 31.22 2.7K
12:47 31.23 31.23 31.23 31.23 1.3K
12:49 31.25 31.25 31.25 31.25 2.5K
12:50 31.24 31.24 31.24 31.24 1.9K
12:52 31.23 31.23 31.23 31.23 1.7K
12:53 31.23 31.23 31.23 31.23 2.4K
12:57 31.25 31.25 31.25 31.25 0.6K
12:58 31.24 31.24 31.24 31.24 0.5K
13:01 31.25 31.26 31.25 31.26 7.7K
13:02 31.25 31.25 31.24 31.24 4.1K
13:03 31.24 31.24 31.24 31.24 1.4K
13:05 31.26 31.27 31.26 31.26 2.4K
13:06 31.26 31.26 31.26 31.26 0.8K
13:07 31.27 31.27 31.27 31.27 0.9K
13:09 31.28 31.28 31.27 31.27 2.3K
13:10 31.28 31.28 31.27 31.28 3.3K
13:11 31.30 31.30 31.30 31.30 1.6K
13:13 31.30 31.30 31.30 31.30 0.4K
13:14 31.31 31.31 31.30 31.30 1.8K
13:16 31.32 31.32 31.32 31.32 4.4K
13:18 31.33 31.35 31.33 31.35 1.6K
13:21 31.35 31.35 31.32 31.32 2.9K
13:22 31.31 31.31 31.31 31.31 1.4K
13:23 31.31 31.31 31.31 31.31 0.5K
13:25 31.31 31.31 31.31 31.31 2.5K
13:26 31.29 31.30 31.29 31.30 4.4K
13:28 31.30 31.30 31.30 31.30 1.8K
13:29 31.29 31.30 31.29 31.29 2.7K
13:31 31.31 31.31 31.31 31.31 1.0K
13:33 31.32 31.32 31.32 31.32 0.6K
13:34 31.30 31.31 31.30 31.31 4.1K
13:35 31.30 31.30 31.30 31.30 0.3K
13:36 31.29 31.29 31.29 31.29 2.4K
13:37 31.26 31.26 31.26 31.26 1.0K
13:38 31.25 31.25 31.25 31.25 3.8K
13:39 31.25 31.25 31.25 31.25 0.7K
13:40 31.22 31.23 31.22 31.23 2.7K
13:42 31.23 31.23 31.23 31.23 0.7K
13:43 31.23 31.23 31.23 31.23 2.4K
13:44 31.23 31.24 31.23 31.24 1.1K
13:45 31.23 31.23 31.23 31.23 0.2K
13:46 31.24 31.24 31.21 31.21 2.8K
13:47 31.22 31.23 31.22 31.23 5.0K
13:49 31.23 31.23 31.23 31.23 0.3K
13:50 31.23 31.27 31.23 31.27 8.5K
13:51 31.27 31.27 31.26 31.26 8.1K
13:52 31.26 31.26 31.26 31.26 1.1K
13:53 31.26 31.27 31.26 31.27 2.2K
13:54 31.28 31.28 31.28 31.28 3.0K
13:55 31.29 31.32 31.28 31.32 19.8K
13:59 31.32 31.32 31.32 31.32 5.2K
14:01 31.32 31.32 31.31 31.31 1.1K
14:02 31.31 31.31 31.31 31.31 0.1K
14:03 31.31 31.31 31.31 31.31 3.1K
14:05 31.27 31.27 31.27 31.27 0.8K
14:06 31.24 31.27 31.24 31.27 3.1K
14:09 31.28 31.28 31.28 31.28 2.8K
14:10 31.31 31.32 31.31 31.32 0.9K
14:11 31.32 31.32 31.32 31.32 1.6K
14:12 31.33 31.33 31.33 31.33 0.7K
14:13 31.33 31.33 31.33 31.33 0.9K
14:14 31.34 31.34 31.34 31.34 1.6K
14:15 31.33 31.33 31.33 31.33 1.8K
14:16 31.36 31.36 31.36 31.36 2.5K
14:17 31.35 31.35 31.35 31.35 1.0K
14:20 31.36 31.36 31.35 31.35 0.4K
14:21 31.36 31.36 31.35 31.35 0.7K
14:22 31.34 31.34 31.34 31.34 2.5K
14:23 31.35 31.36 31.35 31.36 4.1K
14:24 31.35 31.37 31.35 31.37 5.4K
14:25 31.37 31.40 31.36 31.40 10.3K
14:26 31.40 31.40 31.40 31.40 0.2K
14:27 31.40 31.40 31.37 31.37 6.6K
14:28 31.38 31.39 31.37 31.38 4.0K
14:29 31.39 31.39 31.37 31.37 2.3K
14:30 31.39 31.39 31.37 31.37 4.2K
14:31 31.38 31.39 31.37 31.37 12.2K
14:32 31.35 31.35 31.33 31.33 3.3K
14:33 31.33 31.33 31.32 31.32 2.0K
14:34 31.31 31.31 31.31 31.31 1.0K
14:35 31.31 31.31 31.28 31.28 5.5K
14:36 31.29 31.29 31.28 31.28 3.4K
14:37 31.28 31.28 31.28 31.28 1.1K
14:38 31.26 31.26 31.26 31.26 3.6K
14:39 31.27 31.27 31.27 31.27 1.3K
14:41 31.30 31.30 31.30 31.30 2.8K
14:42 31.30 31.30 31.30 31.30 0.2K
14:43 31.30 31.30 31.30 31.30 0.9K
14:44 31.30 31.31 31.30 31.31 1.1K
14:45 31.30 31.31 31.30 31.30 1.3K
14:46 31.30 31.30 31.30 31.30 3.0K
14:47 31.30 31.31 31.30 31.30 1.4K
14:48 31.30 31.30 31.30 31.30 4.6K
14:49 31.30 31.30 31.29 31.29 0.9K
14:50 31.29 31.29 31.29 31.29 1.4K
14:51 31.30 31.30 31.29 31.29 1.6K
14:52 31.30 31.30 31.30 31.30 0.6K
14:53 31.30 31.30 31.30 31.30 1.5K
14:54 31.30 31.30 31.29 31.29 3.2K
14:55 31.30 31.30 31.28 31.28 4.5K
14:57 31.29 31.29 31.29 31.29 0.8K
14:58 31.29 31.29 31.28 31.28 3.7K
14:59 31.29 31.30 31.29 31.30 17.6K
15:00 31.26 31.26 31.26 31.26 0.4K
15:01 31.25 31.25 31.24 31.24 8.2K
15:02 31.23 31.23 31.21 31.22 17.4K
15:03 31.22 31.22 31.22 31.22 0.2K
15:04 31.23 31.23 31.21 31.21 3.9K
15:05 31.22 31.22 31.21 31.22 0.8K
15:06 31.23 31.24 31.23 31.23 8.2K
15:07 31.24 31.24 31.22 31.22 1.4K
15:08 31.22 31.24 31.21 31.24 5.4K
15:09 31.25 31.25 31.25 31.25 0.8K
15:10 31.25 31.27 31.25 31.27 4.0K
15:11 31.28 31.28 31.28 31.28 0.5K
15:12 31.29 31.30 31.29 31.30 1.8K
15:13 31.30 31.30 31.30 31.30 0.6K
15:14 31.30 31.31 31.30 31.30 1.1K
15:15 31.30 31.30 31.30 31.30 0.7K
15:16 31.30 31.30 31.30 31.30 0.9K
15:17 31.29 31.29 31.29 31.29 0.9K
15:18 31.28 31.30 31.28 31.30 5.9K
15:19 31.31 31.31 31.30 31.30 2.6K
15:20 31.30 31.31 31.30 31.31 1.8K
15:21 31.32 31.32 31.32 31.32 0.8K
15:22 31.31 31.31 31.31 31.31 0.6K
15:23 31.31 31.31 31.30 31.30 1.4K
15:24 31.31 31.31 31.31 31.31 3.9K
15:25 31.30 31.30 31.30 31.30 1.3K
15:26 31.29 31.29 31.27 31.27 4.5K
15:27 31.28 31.28 31.27 31.27 2.0K
15:28 31.26 31.27 31.26 31.27 2.3K
15:30 31.26 31.27 31.26 31.26 12.5K
15:31 31.25 31.25 31.24 31.25 5.0K
15:32 31.25 31.25 31.24 31.24 7.4K
15:33 31.24 31.24 31.24 31.24 0.3K
15:34 31.24 31.24 31.24 31.24 1.1K
15:35 31.24 31.24 31.24 31.24 2.9K
15:36 31.24 31.25 31.24 31.24 4.3K
15:37 31.23 31.24 31.23 31.24 12.6K
15:39 31.25 31.26 31.25 31.25 7.8K
15:40 31.27 31.27 31.26 31.26 4.2K
15:41 31.26 31.26 31.26 31.26 3.0K
15:42 31.26 31.26 31.26 31.26 2.4K
15:43 31.25 31.25 31.25 31.25 4.2K
15:44 31.25 31.25 31.25 31.25 3.0K
15:45 31.25 31.25 31.23 31.24 9.6K
15:46 31.22 31.22 31.22 31.22 0.4K
15:47 31.22 31.22 31.22 31.22 3.2K
15:48 31.21 31.21 31.21 31.21 2.5K
15:49 31.21 31.21 31.20 31.20 4.3K
15:50 31.21 31.21 31.16 31.16 11.6K
15:51 31.15 31.15 31.14 31.14 6.5K
15:52 31.13 31.13 31.12 31.12 9.5K
15:53 31.12 31.13 31.12 31.12 7.1K
15:54 31.10 31.13 31.10 31.13 9.9K
15:55 31.12 31.20 31.12 31.19 23.1K
15:56 31.19 31.21 31.19 31.21 19.6K
15:57 31.21 31.22 31.21 31.22 24.9K
15:58 31.19 31.20 31.15 31.17 53.8K
15:59 31.16 31.17 31.15 31.15 300.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음