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 31.18 31.18 31.18 31.18 7.5K
09:33 31.22 31.22 31.22 31.22 1.2K
09:38 31.26 31.27 31.26 31.27 3.4K
09:39 31.27 31.27 31.27 31.27 0.7K
09:40 31.22 31.22 31.22 31.22 0.6K
09:41 31.24 31.24 31.24 31.24 4.2K
09:42 31.26 31.26 31.24 31.24 7.5K
09:43 31.24 31.24 31.23 31.23 6.3K
09:44 31.24 31.30 31.21 31.30 10.4K
09:45 31.29 31.29 31.29 31.29 0.7K
09:46 31.25 31.27 31.25 31.25 0.7K
09:47 31.25 31.28 31.24 31.28 2.0K
09:48 31.28 31.28 31.28 31.28 1.2K
09:49 31.26 31.26 31.25 31.25 40.0K
09:50 31.26 31.26 31.21 31.23 17.0K
09:51 31.22 31.26 31.22 31.26 8.6K
09:52 31.28 31.28 31.28 31.28 1.8K
09:53 31.31 31.31 31.31 31.31 1.7K
09:55 31.24 31.24 31.20 31.20 4.1K
09:56 31.18 31.18 31.14 31.14 2.3K
09:58 31.15 31.16 31.11 31.11 15.3K
09:59 31.06 31.08 31.06 31.07 1.4K
10:00 31.11 31.12 31.10 31.12 3.9K
10:01 31.08 31.08 31.08 31.08 0.7K
10:02 31.11 31.11 31.08 31.08 3.0K
10:03 31.07 31.11 31.07 31.11 6.1K
10:04 31.08 31.08 31.08 31.08 0.9K
10:05 31.08 31.08 31.08 31.08 1.9K
10:06 31.10 31.10 31.08 31.10 4.6K
10:07 31.10 31.10 31.06 31.07 3.8K
10:08 31.09 31.09 31.09 31.09 0.9K
10:09 31.10 31.10 31.06 31.06 1.2K
10:10 31.11 31.11 31.11 31.11 2.0K
10:11 31.09 31.09 31.09 31.09 0.4K
10:12 31.09 31.09 31.05 31.05 4.8K
10:13 31.05 31.06 31.04 31.05 5.2K
10:14 31.05 31.05 31.03 31.03 5.3K
10:15 31.03 31.03 31.02 31.02 7.0K
10:16 31.02 31.06 31.02 31.06 8.9K
10:17 31.08 31.09 31.07 31.07 4.5K
10:18 31.07 31.09 31.06 31.09 4.9K
10:19 31.10 31.11 31.10 31.11 1.1K
10:20 31.12 31.15 31.12 31.15 3.7K
10:22 31.13 31.13 31.13 31.13 1.2K
10:23 31.14 31.14 31.14 31.14 0.3K
10:24 31.15 31.15 31.13 31.14 4.6K
10:25 31.14 31.14 31.12 31.12 1.1K
10:26 31.13 31.14 31.13 31.14 1.7K
10:27 31.15 31.17 31.15 31.15 8.6K
10:28 31.15 31.15 31.15 31.15 4.1K
10:29 31.13 31.15 31.13 31.15 1.0K
10:30 31.13 31.14 31.13 31.14 2.3K
10:31 31.14 31.14 31.10 31.10 3.1K
10:32 31.12 31.12 31.12 31.12 1.3K
10:33 31.13 31.13 31.13 31.13 1.9K
10:34 31.14 31.14 31.14 31.14 1.6K
10:35 31.12 31.12 31.11 31.11 1.0K
10:36 31.10 31.10 31.10 31.10 3.2K
10:37 31.07 31.07 31.07 31.07 0.5K
10:38 31.08 31.08 31.07 31.08 2.9K
10:39 31.08 31.09 31.08 31.09 3.5K
10:41 31.09 31.09 31.09 31.09 0.3K
10:42 31.10 31.11 31.09 31.11 10.8K
10:43 31.11 31.11 31.11 31.11 0.3K
10:44 31.11 31.13 31.11 31.13 3.7K
10:45 31.14 31.14 31.14 31.14 0.7K
10:46 31.15 31.16 31.15 31.15 3.1K
10:47 31.16 31.16 31.14 31.14 1.4K
10:48 31.14 31.15 31.14 31.15 1.3K
10:49 31.15 31.17 31.15 31.16 4.0K
10:51 31.17 31.17 31.17 31.17 2.3K
10:52 31.17 31.17 31.17 31.17 2.3K
10:53 31.19 31.21 31.19 31.21 14.7K
10:54 31.18 31.18 31.14 31.14 7.6K
10:55 31.16 31.16 31.16 31.16 2.3K
10:56 31.14 31.15 31.14 31.15 1.4K
10:57 31.14 31.14 31.14 31.14 0.5K
10:58 31.13 31.13 31.12 31.12 4.6K
10:59 31.12 31.14 31.12 31.14 2.5K
11:00 31.14 31.18 31.14 31.18 7.5K
11:01 31.17 31.17 31.13 31.13 3.7K
11:02 31.14 31.14 31.14 31.14 0.6K
11:04 31.15 31.16 31.15 31.15 3.3K
11:05 31.14 31.16 31.12 31.16 3.3K
11:06 31.16 31.16 31.16 31.16 1.5K
11:07 31.16 31.18 31.16 31.18 3.6K
11:08 31.18 31.18 31.18 31.18 2.5K
11:09 31.17 31.17 31.17 31.17 1.0K
11:10 31.17 31.18 31.17 31.18 21.1K
11:11 31.20 31.20 31.19 31.19 2.6K
11:12 31.18 31.18 31.18 31.18 0.3K
11:13 31.18 31.18 31.15 31.16 4.5K
11:15 31.11 31.11 31.11 31.11 6.2K
11:16 31.10 31.10 31.02 31.03 9.2K
11:17 31.02 31.02 31.00 31.00 7.2K
11:18 31.00 31.01 30.99 31.00 14.3K
11:19 30.99 30.99 30.96 30.96 11.9K
11:20 30.96 30.99 30.96 30.99 18.9K
11:21 30.97 30.97 30.96 30.97 8.7K
11:22 30.94 30.96 30.93 30.93 66.0K
11:23 30.89 30.93 30.89 30.93 4.8K
11:24 30.91 30.91 30.90 30.90 1.1K
11:25 30.90 30.91 30.89 30.89 17.8K
11:26 30.89 30.90 30.89 30.90 2.5K
11:27 30.88 30.92 30.88 30.92 2.1K
11:28 30.90 30.90 30.88 30.90 46.9K
11:29 30.90 30.90 30.90 30.90 35.9K
11:30 30.90 30.92 30.89 30.92 62.9K
11:31 30.90 30.90 30.86 30.89 6.4K
11:32 30.85 30.86 30.85 30.86 3.0K
11:33 30.85 30.85 30.85 30.85 1.2K
11:34 30.83 30.84 30.82 30.82 5.9K
11:35 30.83 30.84 30.82 30.84 2.2K
11:36 30.83 30.83 30.81 30.82 4.3K
11:37 30.82 30.84 30.82 30.83 6.5K
11:38 30.84 30.85 30.82 30.82 3.7K
11:39 30.85 30.85 30.85 30.85 2.2K
11:40 30.87 30.88 30.87 30.87 3.7K
11:41 30.88 30.89 30.88 30.89 1.1K
11:42 30.91 30.93 30.91 30.92 9.4K
11:43 30.92 30.96 30.92 30.96 7.5K
11:44 30.97 30.97 30.97 30.97 1.7K
11:45 30.98 30.99 30.98 30.99 1.1K
11:46 30.98 30.98 30.96 30.96 7.5K
11:48 30.93 30.93 30.91 30.91 1.8K
11:49 30.92 30.92 30.92 30.92 2.1K
11:50 30.93 30.93 30.93 30.93 1.2K
11:51 30.92 30.92 30.91 30.91 0.4K
11:52 30.93 30.93 30.93 30.93 1.3K
11:53 30.93 30.94 30.93 30.94 4.0K
11:54 30.93 30.93 30.93 30.93 1.2K
11:55 30.93 30.98 30.93 30.98 7.8K
11:56 30.96 30.99 30.96 30.98 5.1K
11:57 31.00 31.00 30.97 30.97 3.0K
11:58 30.97 30.97 30.95 30.97 2.7K
11:59 30.96 30.96 30.94 30.94 1.5K
12:00 30.95 30.96 30.95 30.96 4.6K
12:01 30.98 30.98 30.95 30.95 1.3K
12:02 30.95 30.95 30.95 30.95 5.7K
12:03 30.95 30.95 30.95 30.95 1.2K
12:04 30.96 30.96 30.96 30.96 1.4K
12:05 30.96 30.96 30.96 30.96 1.2K
12:06 30.97 30.98 30.96 30.98 6.4K
12:07 30.97 30.97 30.97 30.97 1.3K
12:08 30.97 30.97 30.96 30.96 2.7K
12:09 30.96 30.96 30.96 30.96 0.5K
12:10 30.95 30.95 30.95 30.95 13.3K
12:11 30.97 30.97 30.97 30.97 5.8K
12:12 30.98 30.98 30.96 30.96 5.0K
12:14 30.97 30.97 30.97 30.97 0.1K
12:15 30.96 30.96 30.96 30.96 0.6K
12:16 30.96 30.97 30.96 30.97 2.0K
12:17 30.98 30.98 30.98 30.98 1.2K
12:18 30.97 30.97 30.97 30.97 0.2K
12:19 30.98 30.98 30.98 30.98 0.3K
12:20 30.99 30.99 30.98 30.98 1.8K
12:21 30.98 30.98 30.97 30.97 0.7K
12:22 30.97 30.99 30.97 30.99 25.8K
12:24 31.00 31.00 31.00 31.00 3.1K
12:25 31.01 31.01 31.01 31.01 1.1K
12:26 31.01 31.01 31.01 31.01 2.9K
12:27 31.01 31.01 31.00 31.00 6.4K
12:30 31.00 31.01 30.99 31.01 10.8K
12:31 31.00 31.00 31.00 31.00 0.8K
12:32 31.02 31.02 31.01 31.01 0.9K
12:33 31.02 31.02 31.01 31.01 2.0K
12:34 31.02 31.02 31.01 31.01 1.2K
12:35 31.01 31.01 31.01 31.01 2.1K
12:38 31.01 31.01 31.01 31.01 1.4K
12:39 31.01 31.01 31.01 31.01 0.3K
12:40 31.00 31.00 30.99 30.99 5.4K
12:41 30.99 30.99 30.99 30.99 1.6K
12:42 30.99 30.99 30.99 30.99 0.6K
12:44 30.98 30.98 30.98 30.98 0.7K
12:45 30.98 30.98 30.96 30.96 7.5K
12:46 30.96 30.97 30.96 30.96 4.3K
12:47 30.97 30.98 30.97 30.98 0.6K
12:48 30.98 30.98 30.97 30.97 4.8K
12:49 30.97 30.98 30.97 30.98 19.6K
12:50 30.99 30.99 30.99 30.99 1.2K
12:51 31.00 31.00 31.00 31.00 4.5K
12:52 31.00 31.01 31.00 31.01 12.1K
12:53 31.01 31.02 31.01 31.02 15.4K
12:55 31.03 31.03 31.03 31.03 8.2K
12:58 31.03 31.03 31.03 31.03 1.6K
13:00 31.03 31.03 31.03 31.03 0.3K
13:01 31.04 31.04 31.04 31.04 1.6K
13:02 31.03 31.03 31.02 31.03 3.4K
13:03 31.03 31.03 31.03 31.03 4.3K
13:05 31.02 31.02 31.02 31.02 3.1K
13:06 31.02 31.02 31.02 31.02 0.6K
13:07 31.01 31.01 31.01 31.01 1.3K
13:08 31.00 31.01 31.00 31.01 29.6K
13:09 31.01 31.02 31.01 31.02 2.5K
13:11 31.04 31.04 31.04 31.04 2.2K
13:12 31.04 31.05 31.04 31.05 0.7K
13:13 31.05 31.05 31.05 31.05 1.0K
13:15 31.05 31.05 31.05 31.05 0.5K
13:16 31.04 31.04 31.04 31.04 2.7K
13:18 31.03 31.03 31.03 31.03 0.5K
13:19 31.04 31.04 31.04 31.04 1.2K
13:21 31.03 31.03 31.03 31.03 2.6K
13:22 31.03 31.03 31.03 31.03 1.7K
13:24 31.03 31.03 31.03 31.03 1.2K
13:25 31.02 31.05 31.02 31.04 14.9K
13:27 31.04 31.05 31.04 31.05 0.3K
13:28 31.05 31.05 31.03 31.03 6.2K
13:29 31.04 31.04 31.04 31.04 0.8K
13:30 31.02 31.02 31.02 31.02 2.0K
13:32 31.01 31.01 31.01 31.01 4.1K
13:34 30.99 30.99 30.99 30.99 2.9K
13:35 30.98 30.98 30.98 30.98 9.9K
13:36 30.98 30.98 30.98 30.98 2.0K
13:38 30.99 31.01 30.99 31.01 16.1K
13:39 31.03 31.07 31.03 31.06 14.1K
13:40 31.06 31.06 31.04 31.06 7.8K
13:41 31.05 31.05 31.03 31.03 3.1K
13:42 31.04 31.04 31.04 31.04 2.4K
13:43 31.04 31.06 31.04 31.06 8.7K
13:44 31.06 31.06 31.06 31.06 0.8K
13:45 31.04 31.04 31.04 31.04 0.5K
13:46 31.06 31.06 31.03 31.03 2.1K
13:47 31.03 31.03 31.02 31.02 0.5K
13:48 31.02 31.02 31.00 31.00 4.6K
13:49 31.01 31.02 31.01 31.02 3.4K
13:50 31.02 31.02 31.01 31.01 0.4K
13:51 31.01 31.01 31.01 31.01 1.4K
13:52 31.01 31.01 30.99 30.99 1.1K
13:53 31.00 31.01 30.99 30.99 1.9K
13:54 31.00 31.00 30.98 30.99 1.2K
13:55 30.98 30.98 30.97 30.97 1.2K
13:56 30.97 30.98 30.97 30.98 24.5K
13:57 30.98 30.98 30.97 30.97 6.0K
13:58 30.96 30.96 30.93 30.94 6.2K
13:59 30.95 30.95 30.95 30.95 1.2K
14:00 30.94 30.94 30.94 30.94 0.5K
14:01 30.94 30.94 30.94 30.94 1.0K
14:02 30.94 30.95 30.94 30.95 2.6K
14:03 30.96 30.96 30.96 30.96 1.2K
14:04 30.97 30.99 30.97 30.99 4.5K
14:05 30.98 30.99 30.97 30.97 6.2K
14:06 30.97 30.97 30.97 30.97 1.0K
14:07 30.97 30.97 30.96 30.96 1.1K
14:08 30.97 30.97 30.96 30.96 0.3K
14:09 30.97 30.97 30.97 30.97 1.6K
14:10 30.97 30.97 30.96 30.96 1.4K
14:11 30.96 30.97 30.95 30.95 7.7K
14:12 30.95 30.95 30.95 30.95 0.1K
14:13 30.95 30.95 30.95 30.95 1.2K
14:14 30.95 30.95 30.95 30.95 1.7K
14:15 30.96 30.96 30.96 30.96 2.5K
14:16 30.96 30.96 30.96 30.96 0.7K
14:17 30.97 30.98 30.96 30.97 12.7K
14:18 30.96 30.96 30.96 30.96 3.4K
14:19 30.95 30.95 30.94 30.94 4.4K
14:20 30.93 30.95 30.93 30.95 4.5K
14:21 30.95 30.98 30.94 30.97 12.9K
14:22 30.97 31.01 30.97 31.01 36.0K
14:23 31.00 31.01 31.00 31.01 4.1K
14:24 31.03 31.04 31.03 31.04 4.9K
14:25 31.03 31.03 31.02 31.02 1.6K
14:26 31.02 31.02 31.01 31.01 1.7K
14:27 31.01 31.01 31.00 31.00 1.7K
14:28 31.00 31.00 31.00 31.00 1.0K
14:29 30.99 30.99 30.98 30.98 0.8K
14:30 30.99 31.00 30.99 31.00 4.7K
14:31 31.01 31.01 31.01 31.01 1.2K
14:32 31.01 31.01 31.01 31.01 7.1K
14:33 31.03 31.03 31.02 31.02 2.4K
14:34 31.01 31.02 31.01 31.02 0.9K
14:35 31.02 31.02 31.01 31.01 2.2K
14:36 31.01 31.02 31.01 31.02 3.2K
14:37 31.02 31.02 31.01 31.01 8.7K
14:39 31.03 31.03 31.02 31.03 3.7K
14:40 31.03 31.03 31.03 31.03 1.8K
14:41 31.03 31.03 31.02 31.02 4.3K
14:42 31.02 31.02 31.02 31.02 3.4K
14:43 31.03 31.03 31.02 31.02 2.9K
14:44 31.05 31.05 31.04 31.04 3.0K
14:45 31.04 31.04 31.04 31.04 0.6K
14:46 31.04 31.04 31.03 31.03 5.7K
14:47 31.03 31.03 31.02 31.03 0.6K
14:48 31.03 31.03 31.02 31.02 14.3K
14:49 31.02 31.02 31.01 31.02 12.5K
14:50 31.02 31.02 31.02 31.02 3.3K
14:51 31.02 31.03 31.02 31.03 23.2K
14:52 31.03 31.03 31.02 31.02 13.9K
14:53 31.02 31.02 31.01 31.01 4.0K
14:54 31.01 31.01 31.01 31.01 1.9K
14:55 31.00 31.00 30.99 31.00 4.3K
14:56 31.01 31.01 31.01 31.01 3.2K
14:57 31.01 31.01 31.00 31.00 3.3K
14:58 31.00 31.02 31.00 31.02 17.7K
14:59 31.02 31.02 31.02 31.02 3.2K
15:00 31.02 31.02 31.02 31.02 3.4K
15:01 31.02 31.02 31.02 31.02 0.9K
15:02 31.01 31.02 31.01 31.02 2.2K
15:03 31.00 31.01 30.99 30.99 3.5K
15:04 30.99 30.99 30.98 30.98 2.1K
15:05 30.98 30.98 30.98 30.98 0.3K
15:06 30.99 30.99 30.99 30.99 3.3K
15:07 30.99 31.01 30.99 31.01 15.7K
15:08 31.02 31.03 31.02 31.03 7.8K
15:09 31.02 31.03 31.02 31.03 10.4K
15:10 31.04 31.04 31.04 31.04 1.9K
15:11 31.04 31.04 31.03 31.04 2.7K
15:12 31.04 31.04 31.02 31.02 5.9K
15:13 31.01 31.04 31.01 31.04 14.5K
15:15 31.05 31.05 31.05 31.05 2.5K
15:16 31.05 31.05 31.05 31.05 2.2K
15:17 31.04 31.05 31.04 31.05 2.2K
15:18 31.06 31.07 31.06 31.07 3.2K
15:19 31.08 31.08 31.07 31.07 0.5K
15:20 31.07 31.08 31.06 31.08 3.0K
15:21 31.08 31.08 31.07 31.08 1.7K
15:22 31.08 31.11 31.08 31.10 8.9K
15:23 31.11 31.11 31.11 31.11 0.4K
15:24 31.10 31.10 31.10 31.10 3.6K
15:25 31.10 31.10 31.10 31.10 1.9K
15:26 31.12 31.13 31.12 31.12 3.0K
15:27 31.13 31.13 31.12 31.13 2.6K
15:28 31.13 31.13 31.13 31.13 1.7K
15:29 31.13 31.15 31.12 31.15 8.1K
15:30 31.13 31.13 31.13 31.13 7.7K
15:31 31.13 31.13 31.12 31.12 21.9K
15:32 31.09 31.10 31.08 31.08 4.2K
15:33 31.08 31.08 31.06 31.08 9.6K
15:34 31.08 31.08 31.07 31.07 4.3K
15:35 31.08 31.09 31.08 31.09 5.3K
15:36 31.09 31.09 31.06 31.06 9.3K
15:37 31.07 31.07 31.04 31.06 5.4K
15:38 31.07 31.07 31.07 31.07 6.8K
15:39 31.06 31.06 31.05 31.05 12.7K
15:40 31.07 31.07 31.04 31.07 29.7K
15:41 31.06 31.08 31.06 31.08 11.4K
15:42 31.08 31.08 31.08 31.08 5.3K
15:43 31.08 31.08 31.06 31.06 5.5K
15:44 31.06 31.06 31.05 31.06 2.9K
15:45 31.06 31.06 31.06 31.06 7.1K
15:46 31.06 31.06 31.05 31.06 7.6K
15:47 31.07 31.07 31.07 31.07 3.5K
15:48 31.07 31.07 31.07 31.07 1.6K
15:49 31.07 31.11 31.07 31.11 15.8K
15:50 31.10 31.10 31.05 31.05 18.1K
15:51 31.05 31.07 31.03 31.03 17.4K
15:52 31.02 31.03 31.02 31.02 8.3K
15:53 31.02 31.03 31.02 31.02 14.5K
15:54 31.02 31.02 31.01 31.01 11.0K
15:55 31.02 31.03 31.01 31.01 16.4K
15:56 31.01 31.01 30.99 31.00 19.7K
15:57 31.00 31.01 30.98 30.98 48.6K
15:58 30.99 31.03 30.99 31.02 38.1K
15:59 31.02 31.03 31.01 31.03 492.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음