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 31.03 31.03 31.03 31.03 6.1K
09:31 30.88 30.88 30.88 30.88 0.2K
09:32 30.86 30.86 30.86 30.86 0.1K
09:33 30.84 30.84 30.84 30.84 1.3K
09:34 30.77 30.81 30.75 30.79 0.4K
09:35 30.87 30.87 30.76 30.76 0.2K
09:36 30.77 30.83 30.76 30.76 0.7K
09:37 30.79 30.79 30.79 30.79 0.2K
09:38 30.88 30.91 30.88 30.91 3.2K
09:40 30.89 30.99 30.89 30.99 6.6K
09:41 30.95 30.95 30.95 30.95 1.1K
09:43 30.95 31.02 30.95 31.02 0.7K
09:45 30.94 30.94 30.94 30.94 2.2K
09:46 30.93 30.97 30.93 30.97 40.3K
09:47 30.97 30.97 30.97 30.97 1.5K
09:48 31.00 31.00 31.00 31.00 1.4K
09:51 31.00 31.00 31.00 31.00 2.9K
09:52 31.02 31.06 31.02 31.05 3.0K
09:53 31.00 31.01 31.00 31.00 2.7K
09:54 31.00 31.00 31.00 31.00 0.8K
09:55 31.00 31.00 31.00 31.00 1.4K
09:56 31.02 31.02 31.02 31.02 0.6K
09:57 31.00 31.00 31.00 31.00 0.9K
09:58 30.99 31.03 30.99 31.03 1.8K
09:59 30.98 30.98 30.98 30.98 1.5K
10:00 31.01 31.01 31.00 31.00 1.7K
10:01 30.96 30.99 30.96 30.99 3.0K
10:02 31.00 31.03 30.97 31.03 31.0K
10:04 31.03 31.03 31.02 31.02 5.8K
10:05 31.02 31.03 31.01 31.03 1.5K
10:06 31.03 31.03 30.99 31.00 9.1K
10:07 31.02 31.06 31.01 31.06 11.7K
10:08 31.06 31.06 31.01 31.01 1.4K
10:09 31.04 31.04 31.04 31.04 1.2K
10:10 31.03 31.04 31.03 31.04 0.8K
10:11 31.04 31.04 31.03 31.03 0.8K
10:12 31.03 31.03 31.03 31.03 0.4K
10:13 31.05 31.05 31.03 31.03 3.6K
10:14 31.04 31.05 31.04 31.05 2.1K
10:16 31.07 31.07 31.07 31.07 1.4K
10:17 31.08 31.08 31.08 31.08 1.5K
10:18 31.07 31.08 31.06 31.08 1.8K
10:19 31.08 31.09 31.08 31.09 3.1K
10:20 31.10 31.14 31.10 31.14 4.0K
10:21 31.17 31.17 31.17 31.17 0.6K
10:22 31.13 31.13 31.13 31.13 0.7K
10:24 31.13 31.13 31.13 31.13 0.5K
10:25 31.16 31.16 31.15 31.15 0.6K
10:26 31.14 31.16 31.14 31.16 2.5K
10:27 31.16 31.16 31.16 31.16 0.1K
10:28 31.16 31.16 31.15 31.15 0.4K
10:29 31.15 31.15 31.15 31.15 0.2K
10:30 31.17 31.18 31.17 31.18 1.5K
10:31 31.18 31.21 31.18 31.21 2.3K
10:32 31.21 31.21 31.20 31.20 10.6K
10:33 31.20 31.24 31.20 31.22 9.1K
10:34 31.24 31.24 31.24 31.24 1.2K
10:35 31.26 31.26 31.25 31.26 2.0K
10:36 31.26 31.26 31.26 31.26 0.6K
10:37 31.26 31.26 31.26 31.26 0.7K
10:38 31.28 31.28 31.28 31.28 1.7K
10:39 31.28 31.28 31.27 31.27 5.5K
10:40 31.25 31.26 31.24 31.26 5.3K
10:41 31.24 31.24 31.22 31.22 4.0K
10:42 31.22 31.22 31.22 31.22 0.5K
10:43 31.22 31.22 31.20 31.21 3.0K
10:44 31.22 31.22 31.22 31.22 1.3K
10:45 31.21 31.21 31.19 31.19 1.5K
10:46 31.19 31.19 31.18 31.18 1.1K
10:47 31.17 31.17 31.17 31.17 1.1K
10:48 31.15 31.15 31.14 31.14 1.4K
10:49 31.15 31.15 31.15 31.15 2.9K
10:50 31.15 31.15 31.14 31.14 2.8K
10:52 31.15 31.15 31.15 31.15 7.8K
10:53 31.16 31.16 31.16 31.16 2.0K
10:55 31.16 31.16 31.16 31.16 0.5K
10:56 31.17 31.19 31.17 31.19 6.7K
10:57 31.19 31.19 31.19 31.19 1.4K
10:58 31.19 31.19 31.18 31.18 2.6K
10:59 31.18 31.18 31.18 31.18 0.9K
11:00 31.16 31.16 31.15 31.15 2.3K
11:01 31.13 31.14 31.13 31.14 1.3K
11:02 31.14 31.14 31.13 31.13 1.8K
11:03 31.15 31.15 31.13 31.13 6.4K
11:05 31.14 31.14 31.14 31.14 1.2K
11:06 31.14 31.14 31.12 31.12 1.9K
11:07 31.13 31.14 31.12 31.12 10.6K
11:08 31.13 31.13 31.13 31.13 4.0K
11:09 31.12 31.12 31.11 31.11 5.7K
11:10 31.11 31.11 31.11 31.11 1.4K
11:11 31.11 31.12 31.11 31.12 3.6K
11:12 31.11 31.12 31.11 31.12 0.9K
11:13 31.11 31.12 31.11 31.12 5.9K
11:14 31.11 31.11 31.10 31.10 2.6K
11:15 31.09 31.09 31.09 31.09 0.9K
11:16 31.09 31.09 31.08 31.08 2.5K
11:17 31.08 31.08 31.07 31.07 1.4K
11:18 31.08 31.08 31.08 31.08 1.4K
11:19 31.09 31.10 31.09 31.10 2.3K
11:20 31.09 31.10 31.09 31.10 1.0K
11:21 31.10 31.10 31.10 31.10 2.5K
11:26 31.09 31.09 31.09 31.09 8.8K
11:27 31.09 31.10 31.09 31.10 2.6K
11:28 31.10 31.10 31.10 31.10 1.2K
11:29 31.11 31.11 31.10 31.10 2.0K
11:30 31.10 31.14 31.10 31.14 5.7K
11:31 31.14 31.14 31.11 31.11 5.1K
11:32 31.12 31.14 31.12 31.14 1.1K
11:33 31.14 31.14 31.14 31.14 0.5K
11:34 31.15 31.17 31.15 31.17 3.2K
11:35 31.18 31.22 31.18 31.19 2.9K
11:36 31.20 31.20 31.20 31.20 0.3K
11:37 31.20 31.20 31.19 31.19 5.0K
11:38 31.20 31.22 31.20 31.22 3.5K
11:39 31.23 31.23 31.23 31.23 0.2K
11:40 31.22 31.26 31.21 31.25 4.4K
11:41 31.25 31.25 31.22 31.25 14.0K
11:42 31.24 31.24 31.24 31.24 1.2K
11:43 31.25 31.25 31.25 31.25 1.0K
11:44 31.26 31.26 31.25 31.25 3.8K
11:45 31.25 31.25 31.25 31.25 1.4K
11:46 31.25 31.25 31.24 31.24 4.2K
11:47 31.23 31.23 31.23 31.23 6.1K
11:48 31.23 31.23 31.23 31.23 1.2K
11:49 31.24 31.24 31.23 31.23 4.2K
11:50 31.21 31.21 31.21 31.21 5.2K
11:51 31.20 31.21 31.20 31.20 2.9K
11:52 31.20 31.20 31.20 31.20 0.9K
11:53 31.21 31.21 31.21 31.21 2.0K
11:54 31.21 31.21 31.21 31.21 0.9K
11:55 31.21 31.22 31.21 31.21 6.1K
11:56 31.21 31.22 31.21 31.21 3.9K
11:57 31.21 31.21 31.21 31.21 2.5K
11:59 31.22 31.24 31.22 31.24 3.3K
12:00 31.23 31.23 31.23 31.23 1.0K
12:01 31.22 31.22 31.18 31.18 7.0K
12:02 31.19 31.19 31.18 31.18 3.9K
12:03 31.17 31.18 31.16 31.16 3.7K
12:04 31.16 31.16 31.12 31.12 2.6K
12:05 31.10 31.12 31.10 31.11 4.9K
12:06 31.12 31.13 31.12 31.13 0.8K
12:07 31.12 31.12 31.12 31.12 1.2K
12:08 31.12 31.12 31.12 31.12 0.5K
12:09 31.13 31.13 31.13 31.13 0.3K
12:10 31.13 31.13 31.12 31.12 0.8K
12:11 31.12 31.14 31.12 31.14 9.6K
12:12 31.14 31.14 31.12 31.13 15.7K
12:13 31.10 31.10 31.10 31.10 0.5K
12:14 31.13 31.13 31.11 31.12 1.4K
12:15 31.10 31.12 31.10 31.10 1.7K
12:16 31.13 31.14 31.13 31.14 4.8K
12:17 31.15 31.16 31.15 31.16 2.1K
12:19 31.15 31.15 31.15 31.15 1.1K
12:20 31.13 31.14 31.13 31.14 4.2K
12:25 31.15 31.15 31.15 31.15 2.4K
12:27 31.14 31.15 31.14 31.14 4.3K
12:28 31.15 31.15 31.15 31.15 0.5K
12:29 31.16 31.16 31.16 31.16 1.0K
12:30 31.17 31.17 31.16 31.16 2.7K
12:31 31.16 31.16 31.16 31.16 0.6K
12:32 31.16 31.16 31.16 31.16 1.7K
12:33 31.16 31.16 31.16 31.16 2.4K
12:34 31.18 31.18 31.18 31.18 2.9K
12:37 31.19 31.19 31.19 31.19 2.1K
12:38 31.19 31.19 31.19 31.19 0.4K
12:39 31.19 31.19 31.19 31.19 1.1K
12:40 31.20 31.20 31.20 31.20 3.8K
12:42 31.19 31.19 31.18 31.18 2.8K
12:43 31.19 31.19 31.19 31.19 1.8K
12:45 31.19 31.20 31.19 31.20 2.1K
12:47 31.19 31.21 31.19 31.21 1.4K
12:48 31.21 31.21 31.21 31.21 0.3K
12:49 31.21 31.21 31.21 31.21 1.0K
12:50 31.22 31.23 31.22 31.23 2.6K
12:53 31.23 31.23 31.23 31.23 1.2K
12:54 31.22 31.22 31.22 31.22 1.0K
12:56 31.23 31.23 31.23 31.23 0.5K
12:57 31.24 31.24 31.24 31.24 1.1K
12:59 31.24 31.24 31.24 31.24 0.6K
13:00 31.25 31.25 31.25 31.25 1.0K
13:01 31.24 31.24 31.24 31.24 3.7K
13:03 31.24 31.24 31.24 31.24 0.9K
13:04 31.24 31.24 31.24 31.24 0.7K
13:05 31.24 31.24 31.23 31.24 2.6K
13:06 31.25 31.25 31.25 31.25 1.2K
13:08 31.25 31.25 31.24 31.25 2.9K
13:09 31.26 31.26 31.26 31.26 0.6K
13:10 31.27 31.27 31.27 31.27 0.8K
13:11 31.28 31.28 31.28 31.28 1.0K
13:14 31.28 31.28 31.28 31.28 1.6K
13:16 31.27 31.28 31.26 31.26 2.2K
13:17 31.27 31.27 31.27 31.27 2.1K
13:19 31.28 31.28 31.28 31.28 2.3K
13:21 31.29 31.29 31.28 31.28 1.6K
13:22 31.30 31.30 31.30 31.30 1.1K
13:23 31.30 31.30 31.28 31.28 4.3K
13:24 31.30 31.30 31.29 31.29 1.6K
13:25 31.29 31.29 31.29 31.29 0.2K
13:26 31.29 31.30 31.29 31.30 1.3K
13:27 31.29 31.29 31.29 31.29 0.5K
13:28 31.28 31.28 31.28 31.28 0.3K
13:29 31.29 31.30 31.29 31.30 2.9K
13:31 31.31 31.31 31.31 31.31 0.3K
13:32 31.30 31.31 31.30 31.31 10.1K
13:33 31.32 31.32 31.32 31.32 0.6K
13:34 31.31 31.31 31.31 31.31 1.5K
13:35 31.30 31.30 31.30 31.30 3.4K
13:36 31.30 31.30 31.30 31.30 4.0K
13:37 31.31 31.32 31.31 31.32 1.7K
13:39 31.31 31.32 31.31 31.32 1.0K
13:40 31.31 31.32 31.31 31.32 0.4K
13:41 31.32 31.32 31.32 31.32 1.6K
13:42 31.33 31.33 31.33 31.33 2.7K
13:43 31.34 31.34 31.34 31.34 1.2K
13:45 31.35 31.35 31.35 31.35 4.2K
13:46 31.36 31.37 31.36 31.36 2.0K
13:47 31.35 31.35 31.35 31.35 2.8K
13:48 31.35 31.35 31.33 31.33 3.7K
13:49 31.33 31.33 31.33 31.33 2.5K
13:50 31.32 31.32 31.32 31.32 1.3K
13:51 31.30 31.30 31.28 31.28 2.5K
13:52 31.29 31.29 31.29 31.29 2.1K
13:53 31.29 31.29 31.29 31.29 1.9K
13:58 31.30 31.30 31.30 31.30 1.4K
14:00 31.31 31.31 31.30 31.30 2.2K
14:01 31.31 31.31 31.31 31.31 1.6K
14:02 31.29 31.29 31.29 31.29 1.2K
14:03 31.28 31.28 31.28 31.28 1.3K
14:04 31.26 31.27 31.25 31.27 2.0K
14:05 31.28 31.29 31.28 31.29 2.0K
14:06 31.30 31.30 31.30 31.30 1.3K
14:07 31.29 31.29 31.29 31.29 0.9K
14:08 31.30 31.30 31.30 31.30 0.5K
14:09 31.30 31.30 31.30 31.30 0.4K
14:10 31.30 31.31 31.30 31.30 2.4K
14:11 31.31 31.31 31.31 31.31 1.2K
14:13 31.33 31.33 31.33 31.33 0.8K
14:14 31.33 31.34 31.33 31.33 4.9K
14:15 31.33 31.33 31.33 31.33 0.8K
14:16 31.33 31.33 31.33 31.33 1.4K
14:18 31.34 31.34 31.34 31.34 2.0K
14:21 31.33 31.33 31.33 31.33 0.5K
14:22 31.34 31.34 31.34 31.34 0.8K
14:23 31.34 31.35 31.34 31.35 14.7K
14:24 31.36 31.38 31.35 31.38 6.3K
14:25 31.40 31.41 31.40 31.41 0.3K
14:26 31.41 31.41 31.40 31.40 4.8K
14:27 31.41 31.41 31.41 31.41 2.4K
14:28 31.40 31.40 31.40 31.40 2.9K
14:29 31.40 31.41 31.39 31.41 6.1K
14:30 31.40 31.40 31.40 31.40 10.8K
14:31 31.40 31.40 31.38 31.38 20.7K
14:32 31.38 31.39 31.38 31.39 1.9K
14:33 31.39 31.39 31.37 31.39 4.6K
14:34 31.39 31.40 31.38 31.39 2.8K
14:35 31.39 31.39 31.39 31.39 3.2K
14:37 31.41 31.42 31.41 31.42 3.1K
14:38 31.42 31.42 31.42 31.42 1.1K
14:39 31.42 31.42 31.42 31.42 0.3K
14:40 31.42 31.42 31.42 31.42 0.7K
14:41 31.43 31.44 31.43 31.44 4.2K
14:42 31.44 31.44 31.43 31.44 2.6K
14:43 31.44 31.44 31.44 31.44 1.3K
14:44 31.44 31.44 31.44 31.44 0.5K
14:45 31.44 31.45 31.44 31.44 1.2K
14:46 31.45 31.45 31.44 31.44 0.7K
14:47 31.45 31.46 31.45 31.46 4.5K
14:48 31.46 31.47 31.46 31.47 2.8K
14:49 31.48 31.48 31.48 31.48 0.5K
14:50 31.47 31.47 31.47 31.47 1.5K
14:51 31.47 31.49 31.47 31.49 4.0K
14:52 31.49 31.51 31.49 31.51 3.6K
14:54 31.50 31.51 31.50 31.50 7.2K
14:55 31.51 31.51 31.50 31.50 7.5K
14:56 31.51 31.51 31.49 31.49 23.8K
14:57 31.49 31.49 31.48 31.48 1.2K
14:58 31.49 31.49 31.49 31.49 2.7K
14:59 31.50 31.50 31.49 31.49 3.2K
15:00 31.49 31.49 31.49 31.49 2.0K
15:01 31.49 31.50 31.49 31.50 1.2K
15:02 31.49 31.49 31.49 31.49 1.5K
15:03 31.49 31.49 31.47 31.47 3.8K
15:04 31.48 31.48 31.48 31.48 2.8K
15:05 31.49 31.50 31.47 31.47 5.6K
15:06 31.46 31.46 31.46 31.46 1.8K
15:07 31.45 31.45 31.45 31.45 7.3K
15:08 31.45 31.45 31.45 31.45 1.1K
15:09 31.44 31.45 31.44 31.45 3.4K
15:10 31.46 31.46 31.44 31.44 2.7K
15:11 31.43 31.43 31.43 31.43 2.4K
15:12 31.42 31.43 31.41 31.42 6.4K
15:13 31.42 31.42 31.41 31.41 1.8K
15:14 31.42 31.44 31.42 31.44 2.7K
15:15 31.44 31.44 31.43 31.43 2.3K
15:16 31.43 31.43 31.43 31.43 2.2K
15:18 31.44 31.44 31.44 31.44 0.1K
15:19 31.43 31.43 31.43 31.43 1.8K
15:20 31.42 31.44 31.42 31.44 4.1K
15:22 31.44 31.44 31.44 31.44 1.8K
15:23 31.44 31.46 31.44 31.46 3.6K
15:24 31.45 31.45 31.45 31.45 1.3K
15:25 31.47 31.48 31.47 31.47 7.5K
15:27 31.48 31.49 31.48 31.49 2.7K
15:28 31.49 31.49 31.49 31.49 0.9K
15:29 31.49 31.51 31.49 31.51 4.4K
15:30 31.52 31.54 31.51 31.54 21.0K
15:31 31.54 31.54 31.54 31.54 4.5K
15:32 31.54 31.54 31.53 31.54 6.4K
15:33 31.54 31.54 31.54 31.54 1.3K
15:34 31.54 31.55 31.54 31.55 10.2K
15:35 31.55 31.57 31.55 31.56 17.7K
15:36 31.56 31.56 31.56 31.56 1.6K
15:37 31.57 31.57 31.53 31.54 72.7K
15:38 31.54 31.55 31.53 31.54 8.1K
15:39 31.55 31.55 31.55 31.55 6.4K
15:40 31.55 31.57 31.55 31.55 7.3K
15:41 31.55 31.55 31.55 31.55 1.6K
15:42 31.55 31.56 31.55 31.55 29.1K
15:43 31.55 31.55 31.54 31.54 10.9K
15:44 31.55 31.55 31.54 31.54 6.3K
15:45 31.55 31.55 31.54 31.55 12.9K
15:46 31.56 31.56 31.54 31.54 36.4K
15:47 31.54 31.54 31.53 31.54 23.0K
15:48 31.54 31.56 31.54 31.56 8.9K
15:49 31.56 31.57 31.56 31.57 12.2K
15:50 31.57 31.57 31.57 31.57 18.7K
15:51 31.57 31.57 31.47 31.47 46.6K
15:52 31.47 31.47 31.46 31.47 33.0K
15:53 31.47 31.48 31.47 31.48 21.4K
15:54 31.48 31.51 31.48 31.51 18.6K
15:55 31.53 31.53 31.51 31.51 39.1K
15:56 31.50 31.52 31.50 31.51 38.6K
15:57 31.51 31.56 31.50 31.56 51.1K
15:58 31.57 31.58 31.57 31.58 100.1K
15:59 31.58 31.64 31.55 31.61 578.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음