시장 데이터를 불러오는 중
전체 종목
Essential Properties Realty Trust Inc. 과거 주가
Essential Properties Realty Trust, Inc. Common Stock · EPRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Essential Properties Realty Trust, Inc. Common Stock · EPRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,527 | ₩34,010 | ₩33,514 | ₩33,996 | +1.40% | 174.7만 |
| 2026.09.28–2026.10.02 | ₩35,591 | ₩35,658 | ₩33,996 | ₩34,707 | -2.48% | 1092.9만 |
| 2026.09.21–2026.09.25 | ₩35,993 | ₩36,395 | ₩35,122 | ₩35,551 | -1.23% | 1108만 |
| 2026.09.14–2026.09.18 | ₩38,646 | ₩39,155 | ₩35,469 | ₩35,846 | -7.25% | 2072.9만 |
| 2026.09.08–2026.09.11 | ₩39,718 | ₩40,174 | ₩38,526 | ₩38,579 | -2.87% | 516.2만 |
| 2026.08.31–2026.09.04 | ₩40,603 | ₩40,629 | ₩39,624 | ₩39,718 | -2.18% | 690.8만 |
| 2026.08.24–2026.08.27 | ₩41,514 | ₩41,842 | ₩40,683 | ₩40,683 | -2.00% | 493.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,527 |
| ₩42,077 |
| ₩41,031 |
| ₩41,326 |
| -0.48% |
| 1233.8만 |
| 2026.08.10–2026.08.14 | ₩40,817 | ₩41,862 | ₩40,268 | ₩41,621 | +1.97% | 576.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,010 | ₩42,398 | ₩40,750 | ₩41,045 | -2.30% | 596.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,961 | ₩43,470 | ₩41,500 | ₩41,929 | -2.40% | 696.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,448 | ₩44,998 | ₩42,706 | ₩43,336 | -2.50% | 1141.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,996 | ₩44,917 | ₩41,728 | ₩44,663 | +6.35% | 645.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,608 | ₩42,546 | ₩41,366 | ₩41,782 | +0.42% | 748.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,045 | ₩41,782 | ₩39,986 | ₩41,782 | +1.80% | 870.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,356 | ₩41,601 | ₩39,236 | ₩41,031 | +4.26% | 1518.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,179 | ₩41,333 | ₩39,169 | ₩39,343 | -4.46% | 947.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,509 | ₩41,795 | ₩39,946 | ₩41,380 | +2.15% | 1080.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,442 | ₩40,978 | ₩39,477 | ₩40,562 | +0.30% | 1073.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,889 | ₩42,345 | ₩40,830 | ₩40,978 | -2.18% | 651.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,643 | ₩42,157 | ₩40,643 | ₩41,983 | +3.30% | 666.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,211 | ₩42,371 | ₩40,348 | ₩40,482 | -4.10% | 645.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,661 | ₩42,519 | ₩41,380 | ₩42,077 | +1.00% | 808.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,103 | ₩42,834 | ₩41,527 | ₩41,889 | -0.51% | 1127만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,810 | ₩44,984 | ₩41,648 | ₩42,103 | -6.04% | 1555.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,537 | ₩45,025 | ₩42,733 | ₩44,891 | +3.11% | 1093.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,125 | ₩43,711 | ₩40,991 | ₩43,604 | +6.03% | 1158만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,112 | ₩41,628 | ₩40,348 | ₩41,340 | +0.55% | 935.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,907 | ₩43,082 | ₩40,616 | ₩40,710 | -5.12% | 1013.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,502 | ₩44,757 | ₩42,103 | ₩42,492 | -4.52% | 1384.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,802 | ₩45,862 | ₩43,941 | ₩44,140 | -3.63% | 1041만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,453 | ₩46,539 | ₩45,226 | ₩46,016 | +1.24% | 923.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,221 | ₩46,070 | ₩43,792 | ₩45,480 | +2.85% | 1103.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,269 | ₩44,221 | ₩42,881 | ₩43,872 | +1.39% | 1435만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,438 | ₩43,403 | ₩41,634 | ₩43,001 | +1.33% | 714.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,683 | ₩43,725 | ₩39,892 | ₩42,546 | +4.58% | 781.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,763 | ₩40,924 | ₩39,263 | ₩40,683 | -0.20% | 915.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,710 | ₩41,809 | ₩40,160 | ₩40,683 | -0.07% | 617.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,598 | ₩41,387 | ₩39,397 | ₩41,313 | +4.33% | 994.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,973 | ₩40,589 | ₩39,142 | ₩39,490 | -1.21% | 1063.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,866 | ₩40,415 | ₩39,289 | ₩40,281 | +1.04% | 631.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,589 | ₩40,676 | ₩39,356 | ₩39,785 | -1.98% | 529.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,219 | ₩41,460 | ₩40,361 | ₩40,750 | -1.14% | 1133.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,299 | ₩42,170 | ₩40,696 | ₩40,911 | -0.94% | 775.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,063 | ₩42,505 | ₩40,871 | ₩41,072 | -2.36% | 786.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,211 | ₩42,760 | ₩41,956 | ₩42,425 | +0.51% | 742.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,688 | ₩42,170 | ₩40,978 | ₩42,157 | +1.13% | 1073.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,924 | ₩41,594 | ₩40,516 | ₩41,353 | +1.05% | 735.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,624 | ₩40,964 | ₩39,316 | ₩40,938 | +3.31% | 902.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,849 | ₩41,849 | ₩39,544 | ₩40,040 | -4.32% | 832.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,581 | ₩42,948 | ₩40,388 | ₩41,728 | +0.35% | 1575.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,968 | ₩41,541 | ₩38,794 | ₩41,393 | +6.22% | 904.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩40,080 | ₩40,080 | ₩38,847 | ₩39,129 | -2.37% | 912.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩39,839 | ₩40,770 | ₩39,356 | ₩40,040 | +0.50% | 656.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,281 | ₩40,683 | ₩39,182 | ₩39,866 | -1.03% | 887.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩40,254 | ₩40,569 | ₩39,209 | ₩40,402 | +0.37% | 1241.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩41,072 | ₩41,460 | ₩39,665 | ₩39,986 | -2.64% | 869.1만 |
|---|
| 2025.09.03–2025.09.05 | ₩41,072 | ₩41,688 | ₩40,670 | ₩41,273 | +0.49% | 496.6만 |
|---|