Essential Properties Realty Trust Inc (EPRT)

EPRT
🏛️ 미국 →
29.93
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.23 23.49 23.18 23.47 0.6M
2022-12-29 23.01 23.43 22.87 23.35 0.5M
2022-12-28 23.50 23.56 22.98 23.05 0.8M
2022-12-27 23.56 23.56 23.24 23.39 0.5M
2022-12-23 23.08 23.49 23.02 23.46 0.5M
2022-12-22 23.09 23.23 22.82 23.19 0.7M
2022-12-21 23.13 23.52 23.13 23.29 0.7M
2022-12-20 22.80 23.12 22.57 22.97 0.8M
2022-12-19 22.75 23.15 22.64 22.84 1.1M
2022-12-16 22.81 22.97 22.28 22.64 5.1M
2022-12-15 23.25 23.43 23.02 23.22 2.0M
2022-12-14 23.46 23.96 23.30 23.36 1.3M
2022-12-13 24.01 24.05 23.34 23.51 1.5M
2022-12-12 23.24 23.46 23.12 23.32 0.9M
2022-12-09 23.17 23.44 23.17 23.27 0.6M
2022-12-08 23.54 23.71 23.20 23.31 0.6M
2022-12-07 23.06 23.33 22.99 23.26 0.9M
2022-12-06 23.31 23.46 22.92 23.07 0.5M
2022-12-05 23.50 23.63 23.17 23.37 0.5M
2022-12-02 22.95 23.69 22.95 23.55 0.5M
2022-12-01 23.51 23.73 23.00 23.28 0.5M
2022-11-30 22.58 23.24 22.26 23.21 1.9M
2022-11-29 22.62 22.78 22.46 22.67 0.7M
2022-11-28 23.03 23.08 22.56 22.62 0.7M
2022-11-25 22.93 23.19 22.86 23.15 0.3M
2022-11-23 23.03 23.26 22.74 22.88 1.0M
2022-11-22 22.95 23.26 22.84 23.15 0.8M
2022-11-21 22.81 22.99 22.75 22.92 0.6M
2022-11-18 22.93 22.95 22.40 22.80 0.7M
2022-11-17 21.97 22.41 21.81 22.40 0.5M
2022-11-16 22.20 22.43 22.07 22.21 0.5M
2022-11-15 22.34 22.51 21.94 22.31 0.7M
2022-11-14 22.07 22.43 21.92 22.12 0.6M
2022-11-11 22.33 22.66 22.12 22.21 0.6M
2022-11-10 21.90 22.54 21.78 22.33 0.5M
2022-11-09 21.20 21.54 21.04 21.09 0.5M
2022-11-08 21.38 21.45 21.11 21.32 0.4M
2022-11-07 21.54 21.67 21.09 21.34 0.5M
2022-11-04 21.40 21.60 21.01 21.41 0.4M
2022-11-03 20.79 21.18 20.49 21.15 0.5M
2022-11-02 21.71 21.80 21.07 21.11 0.5M
2022-11-01 21.64 21.91 21.54 21.82 0.6M
2022-10-31 21.15 21.58 21.11 21.52 0.8M
2022-10-28 20.75 21.50 20.55 21.50 0.7M
2022-10-27 20.79 21.03 20.57 20.68 0.7M
2022-10-26 20.88 20.88 20.55 20.59 0.7M
2022-10-25 19.67 20.72 19.67 20.71 1.0M
2022-10-24 19.73 19.76 19.43 19.64 0.8M
2022-10-21 19.27 19.55 18.91 19.55 0.7M
2022-10-20 19.26 19.46 19.10 19.16 0.7M
2022-10-19 19.40 19.51 18.88 19.17 0.9M
2022-10-18 19.96 20.06 19.47 19.64 1.1M
2022-10-17 19.59 19.79 19.44 19.62 1.0M
2022-10-14 20.01 20.11 19.14 19.18 0.7M
2022-10-13 19.35 19.88 19.01 19.76 1.0M
2022-10-12 19.48 19.71 19.23 19.53 0.6M
2022-10-11 19.33 19.60 19.17 19.56 1.2M
2022-10-10 19.39 19.49 19.17 19.28 1.3M
2022-10-07 19.57 19.68 19.19 19.23 1.0M
2022-10-06 19.91 19.97 19.57 19.72 0.8M
2022-10-05 19.93 20.01 19.45 19.90 0.8M
2022-10-04 19.84 20.26 19.76 20.07 2.0M
2022-10-03 19.60 19.74 19.11 19.60 1.1M
2022-09-30 19.46 19.70 19.23 19.45 1.2M
2022-09-29 19.97 19.97 18.95 19.07 0.7M
2022-09-28 20.22 20.43 19.97 20.37 1.0M
2022-09-27 20.38 20.44 19.89 20.03 0.8M
2022-09-26 20.60 20.74 20.00 20.22 1.1M
2022-09-23 21.24 21.41 20.59 20.79 0.8M
2022-09-22 21.86 21.88 21.35 21.45 0.8M
2022-09-21 22.46 22.64 21.88 21.88 1.3M
2022-09-20 22.32 22.44 22.03 22.28 0.8M
2022-09-19 22.20 22.55 22.12 22.55 0.7M
2022-09-16 21.61 22.55 21.41 22.37 4.1M
2022-09-15 22.30 22.48 21.63 21.64 1.5M
2022-09-14 22.23 22.28 21.92 22.04 0.6M
2022-09-13 22.73 22.76 22.13 22.30 0.7M
2022-09-12 22.73 23.15 22.70 23.06 0.8M
2022-09-09 22.31 22.68 22.22 22.49 0.6M
2022-09-08 22.35 22.37 21.98 22.16 0.9M
2022-09-07 22.39 22.55 22.20 22.48 0.6M
2022-09-06 22.21 22.36 21.98 22.33 0.7M
2022-09-02 22.79 22.83 21.97 22.15 0.8M
2022-09-01 22.39 22.54 22.21 22.54 0.5M
2022-08-31 23.08 23.19 22.63 22.64 1.1M
2022-08-30 23.57 23.57 22.90 22.97 0.6M
2022-08-29 23.16 23.60 23.06 23.42 1.1M
2022-08-26 23.62 23.72 23.22 23.28 0.7M
2022-08-25 23.37 23.61 23.33 23.54 1.0M
2022-08-24 23.43 23.58 23.19 23.25 0.6M
2022-08-23 23.37 23.55 23.15 23.20 0.6M
2022-08-22 23.79 23.85 23.40 23.41 0.7M
2022-08-19 24.37 24.46 23.88 24.03 1.1M
2022-08-18 24.50 24.59 24.30 24.53 0.7M
2022-08-17 24.75 24.84 24.45 24.47 0.7M
2022-08-16 25.22 25.38 25.05 25.08 0.5M
2022-08-15 25.31 25.40 25.22 25.37 0.6M
2022-08-12 25.31 25.39 25.16 25.39 0.8M
2022-08-11 24.93 25.08 24.81 25.04 0.7M
2022-08-10 24.77 24.85 24.62 24.83 0.6M
2022-08-09 24.18 24.47 24.01 24.47 0.8M
2022-08-08 24.19 24.43 23.99 24.22 0.7M
2022-08-05 23.80 23.98 23.34 23.95 1.2M
2022-08-04 24.25 24.37 23.81 24.02 2.5M
2022-08-03 24.40 24.69 24.26 24.27 1.3M
2022-08-02 23.75 24.23 23.61 24.19 6.1M
2022-08-01 23.92 24.00 23.59 23.78 0.9M
2022-07-29 24.16 24.51 24.07 24.12 1.0M
2022-07-28 23.50 24.29 23.48 24.11 0.6M
2022-07-27 23.34 23.63 23.14 23.52 0.5M
2022-07-26 23.32 23.62 23.26 23.46 0.7M
2022-07-25 23.05 23.31 22.85 23.27 0.7M
2022-07-22 22.88 23.05 22.68 22.94 0.3M
2022-07-21 22.69 22.83 22.43 22.83 0.7M
2022-07-20 22.77 23.00 22.54 22.79 0.7M
2022-07-19 22.33 22.80 22.29 22.75 1.0M
2022-07-18 22.47 22.50 22.11 22.19 0.5M
2022-07-15 22.18 22.42 21.82 22.25 0.7M
2022-07-14 21.32 21.81 21.32 21.71 0.4M
2022-07-13 21.60 21.84 21.57 21.69 0.4M
2022-07-12 21.83 22.13 21.64 21.88 0.6M
2022-07-11 21.86 21.98 21.65 21.92 0.3M
2022-07-08 21.84 22.00 21.64 21.93 0.5M
2022-07-07 22.04 22.13 21.78 21.85 0.5M
2022-07-06 21.66 21.96 21.54 21.83 0.5M
2022-07-05 21.99 21.99 21.45 21.72 0.8M
2022-07-01 21.39 22.17 21.35 22.09 1.3M
2022-06-30 21.51 21.75 21.24 21.49 1.0M
2022-06-29 21.49 21.71 21.36 21.62 0.8M
2022-06-28 22.11 22.33 21.71 21.80 0.6M
2022-06-27 21.60 22.12 21.42 21.84 0.9M
2022-06-24 21.35 21.88 21.26 21.56 2.6M
2022-06-23 21.02 21.41 21.02 21.31 0.6M
2022-06-22 20.70 21.38 20.70 21.12 0.7M
2022-06-21 20.95 21.41 20.88 20.93 0.9M
2022-06-17 20.75 21.46 20.68 20.78 3.9M
2022-06-16 20.40 20.72 20.34 20.62 1.1M
2022-06-15 20.29 21.10 20.20 20.79 1.3M
2022-06-14 20.56 20.67 19.73 20.08 1.4M
2022-06-13 21.28 21.46 20.26 20.31 0.9M
2022-06-10 22.02 22.11 21.72 21.76 0.8M
2022-06-09 22.66 22.81 22.27 22.32 0.5M
2022-06-08 23.33 23.53 22.58 22.69 0.7M
2022-06-07 22.89 23.60 22.89 23.56 0.9M
2022-06-06 23.35 23.41 22.90 22.99 0.8M
2022-06-03 23.26 23.26 22.88 23.08 0.9M
2022-06-02 23.01 23.43 22.63 23.39 0.8M
2022-06-01 23.01 23.12 22.55 22.98 0.7M
2022-05-31 22.87 23.09 22.59 22.88 0.8M
2022-05-27 22.52 23.14 22.51 22.99 0.7M
2022-05-26 22.68 22.84 22.25 22.37 0.7M
2022-05-25 21.89 22.54 21.70 22.50 0.7M
2022-05-24 21.81 22.18 21.31 22.15 0.6M
2022-05-23 22.13 22.23 21.78 21.90 0.6M
2022-05-20 22.40 22.54 21.62 22.04 0.8M
2022-05-19 22.03 22.29 21.60 22.00 1.1M
2022-05-18 22.84 22.90 21.91 22.05 0.8M
2022-05-17 23.30 23.36 22.96 23.06 0.7M
2022-05-16 23.19 23.29 22.94 22.97 0.8M
2022-05-13 22.52 23.15 22.37 23.13 0.9M
2022-05-12 21.85 22.26 21.73 22.23 0.8M
2022-05-11 22.10 22.60 21.83 21.91 0.9M
2022-05-10 22.28 22.52 21.47 21.95 1.2M
2022-05-09 22.46 22.50 21.92 22.06 0.7M
2022-05-06 22.74 22.97 22.40 22.77 0.8M
2022-05-05 23.54 23.72 22.69 22.98 0.7M
2022-05-04 23.53 23.85 23.04 23.73 1.1M
2022-05-03 23.30 23.80 23.15 23.54 0.8M
2022-05-02 24.08 24.27 22.71 23.28 0.8M
2022-04-29 25.32 25.35 23.94 24.00 0.8M
2022-04-28 24.92 25.59 24.68 25.34 0.7M
2022-04-27 24.86 25.20 24.70 24.80 0.5M
2022-04-26 25.40 25.62 24.87 24.93 0.5M
2022-04-25 25.70 25.87 25.06 25.58 0.6M
2022-04-22 26.03 26.03 25.67 25.70 0.7M
2022-04-21 26.73 26.74 26.01 26.05 0.5M
2022-04-20 26.63 26.75 26.38 26.55 0.6M
2022-04-19 25.75 26.42 25.70 26.32 0.6M
2022-04-18 25.61 25.80 25.42 25.65 0.7M
2022-04-14 25.62 26.01 25.55 25.63 0.5M
2022-04-13 25.22 25.55 25.12 25.44 0.4M
2022-04-12 25.30 25.48 25.04 25.12 0.4M
2022-04-11 25.51 25.61 25.07 25.19 0.7M
2022-04-08 25.47 25.63 25.23 25.51 0.5M
2022-04-07 25.81 25.90 25.16 25.40 1.0M
2022-04-06 25.54 26.11 25.38 25.93 0.6M
2022-04-05 25.67 26.03 25.51 25.55 1.1M
2022-04-04 25.94 26.13 25.25 25.58 0.9M
2022-04-01 25.37 25.91 25.37 25.88 1.1M
2022-03-31 25.52 25.89 25.30 25.30 0.9M
2022-03-30 25.58 25.81 25.30 25.47 0.7M
2022-03-29 25.46 26.13 25.44 25.98 0.9M
2022-03-28 24.95 25.13 24.75 25.12 0.8M
2022-03-25 24.71 24.89 24.50 24.89 1.4M
2022-03-24 24.58 24.66 24.36 24.60 1.2M
2022-03-23 24.98 25.14 24.53 24.59 0.6M
2022-03-22 24.76 25.24 24.76 25.03 1.0M
2022-03-21 25.31 25.37 24.58 24.81 1.0M
2022-03-18 25.02 25.44 24.78 25.35 1.9M
2022-03-17 24.47 25.09 24.42 24.90 1.1M
2022-03-16 25.02 25.25 24.25 24.77 1.2M
2022-03-15 24.72 25.37 24.54 24.81 1.4M
2022-03-14 24.87 25.09 24.49 24.67 0.5M
2022-03-11 25.03 25.14 24.66 24.80 0.6M
2022-03-10 24.61 24.91 24.35 24.88 1.3M
2022-03-09 25.02 25.19 24.74 24.92 0.6M
2022-03-08 24.24 25.06 24.21 24.61 0.8M
2022-03-07 25.36 25.47 24.26 24.26 0.5M
2022-03-04 24.95 25.28 24.77 25.26 0.6M
2022-03-03 25.45 25.50 24.94 25.19 0.8M
2022-03-02 25.25 25.56 25.03 25.35 0.7M
2022-03-01 25.23 25.49 24.72 25.00 0.7M
2022-02-28 25.20 25.51 24.87 25.28 1.0M
2022-02-25 25.08 25.51 24.81 25.42 0.8M
2022-02-24 24.24 25.01 24.01 24.89 1.7M
2022-02-23 25.06 25.28 24.59 24.64 0.7M
2022-02-22 24.89 25.24 24.61 24.82 0.9M
2022-02-18 25.31 25.93 24.93 25.05 1.0M
2022-02-17 24.92 25.74 24.79 25.25 1.6M
2022-02-16 24.86 25.33 24.46 25.17 3.4M
2022-02-15 25.12 25.16 24.76 24.78 2.9M
2022-02-14 25.59 25.72 24.55 24.76 2.6M
2022-02-11 25.50 25.78 25.01 25.42 0.5M
2022-02-10 25.40 26.14 25.18 25.29 0.6M
2022-02-09 25.94 26.17 25.59 25.83 0.6M
2022-02-08 25.34 25.72 25.14 25.56 0.6M
2022-02-07 25.50 25.72 25.17 25.26 0.4M
2022-02-04 25.38 25.91 25.11 25.55 0.5M
2022-02-03 26.00 26.10 25.47 25.58 0.9M
2022-02-02 26.49 26.70 26.30 26.43 1.0M
2022-02-01 26.70 26.80 26.19 26.38 0.7M
2022-01-31 25.50 26.56 25.50 26.55 0.9M
2022-01-28 24.92 25.77 24.56 25.76 0.7M
2022-01-27 25.20 25.47 24.67 24.91 0.7M
2022-01-26 25.57 26.11 24.75 24.94 0.5M
2022-01-25 25.09 25.52 24.53 25.22 0.8M
2022-01-24 25.01 25.54 24.37 25.48 1.1M
2022-01-21 25.70 26.09 25.44 25.50 0.8M
2022-01-20 26.25 26.71 25.71 25.74 0.8M
2022-01-19 27.10 27.43 26.74 26.76 0.3M
2022-01-18 27.35 27.43 27.10 27.15 0.5M
2022-01-14 27.74 27.85 27.47 27.60 0.6M
2022-01-13 28.09 28.27 27.86 27.95 0.3M
2022-01-12 27.75 28.24 27.75 27.89 0.4M
2022-01-11 28.16 28.20 27.46 27.77 1.4M
2022-01-10 28.01 28.20 27.48 28.15 0.9M
2022-01-07 28.34 28.65 28.23 28.30 0.8M
2022-01-06 28.54 28.66 28.21 28.36 0.7M
2022-01-05 29.22 29.48 28.26 28.37 0.5M
2022-01-04 29.19 29.60 28.97 29.30 0.7M
2022-01-03 28.90 29.14 28.32 28.99 1.0M