Essential Properties Realty Trust Inc【EPRT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Essential Properties Realty Trust Inc (EPRT)
Essential Properties Realty Trust Inc (EPRT) 과거

Essential Properties Realty Trust Inc (EPRT)

31.80

0.09

(0.28%)

종가: 06 11월 6:00AM

31.80

0.00

( 0.00% )

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.56	-1.7305315204	32.36	32.69	31.435	1218714	31.9207362	CS
4	-0.94	-2.87110568112	32.74	34.37	31.435	1014875	32.84277804	CS
12	1.81	6.03534511504	29.99	34.51	29.42	1218301	32.57227966	CS
26	4.79	17.7341725287	27.01	34.51	26.07	1298269	30.08860399	CS
52	8.51	36.5392872477	23.29	34.51	22.321	1327794	27.52372843	CS
156	1.16	3.78590078329	30.64	34.51	18.88	1074174	25.33446553	CS
260	6.02	23.3514352211	25.78	34.51	6.08	1063132	23.70109038	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730763600	31.71	0.07	0.22	31.68	32.145	31.5	1334065
1730500800	31.64	-0.05	-0.16	31.84	32.06	31.435	1410358
1730414400	31.69	-0.57	-1.77	32.11	32.305	31.67	897950
1730328000	32.259999	-0.04	-0.12	32.212	32.659999	32.21	808299
1730241600	32.299999	-0.2	-0.62	32.36	32.689999	32.09	1607248
1730155200	32.5	-0.1	-0.31	32.71	33.02	32.38	1224745
1729896000	32.6	-0.76	-2.28	33.47	33.57	32.59	1049930
1729809600	33.36	-0.53	-1.56	33.155	34.37	33.15	1169646
1729723200	33.89	0.07	0.21	33.77	33.98	33.665	990452
1729636800	33.82	-0.07	-0.21	33.78	34.165	33.72	773704
1729550400	33.89	-0.26	-0.76	34.24	34.34	33.805	939607
1729291200	34.15	0.3	0.89	33.99	34.23	33.825	454585
1729204800	33.85	-0.26	-0.76	33.97	34.08	33.64	539127
1729118400	34.11	0.62	1.85	33.79	34.15	33.59	945886
1729032000	33.49	0.46	1.39	33.189999	33.96	33.1	1986292
1728945600	33.03	0.52	1.60	32.46	33.08	32.34	698832
1728686400	32.509999	0.01	0.03	32.509999	32.735	32.4	863213
1728600000	32.5	-0.18	-0.55	32.56	32.79	32.229999	1116790
1728513600	32.68	-0.06	-0.18	32.909999	32.979999	32.58	610728
1728427200	32.74	0.17	0.52	32.74	32.86	32.42	744030
1728340800	32.57	0.17	0.52	32.2	32.6	32.007199	1049864
1728081600	32.4	-0.55	-1.67	32.759999	32.915	32.2	1094296
1727995200	32.95	0.19	0.58	32.71	33.064999	32.57	930485
1727908800	32.759999	-0.75	-2.24	33.195	33.36	32.65	2002580
1727822400	33.509999	-0.64	-1.87	34.29	34.32	33.479999	1046052
1727735520	34.15	0	0.00	34	34.29	33.72	1312654
1727476800	34.15	0.17	0.50	34.19	34.35	34	1289484
1727390400	33.98	0.13	0.38	34.08	34.32	33.88	1111669
1727304000	33.85	-0.16	-0.47	34.03	34.2	33.84	1339598
1727217600	34.01	-0.48	-1.39	34.31	34.48	33.995	1440263
1727131200	34.49	0.39	1.14	34.26	34.51	34.16	1226001
1726872000	34.1	0.22	0.65	33.72	34.24	33.6	3570947
1726785600	33.88	0.23	0.68	33.7	34.01	33.28	2147395
1726699200	33.65	0.49	1.48	33.27	33.95	32.939999	1687226
1726612800	33.159999	0.08	0.24	33.17	33.6	33.055	1638758
1726526400	33.08	0.27	0.82	33	33.195	32.74	1145367
1726267200	32.81	0.42	1.30	32.78	32.939999	32.509999	1707109
1726180800	32.39	0.32	1.00	32.2	32.65	32.2	1681562
1726094400	32.07	-0.14	-0.43	31.95	32.38	31.79	1641354
1726008000	32.21	-0.09	-0.28	32.36	32.439999	31.96	1119254
1725921600	32.299999	0.22	0.69	31.79	32.384999	31.75	919498
1725662400	32.08	-0.03	-0.09	32.104999	32.127499	31.635	908362
1725576000	32.11	-0.18	-0.56	32.475	32.534999	32.034999	860762
1725489600	32.29	0.34	1.06	32.049999	32.439999	32.015	837349
1725403200	31.95	0.04	0.13	31.77	31.98	31.555	1258638
1725057600	31.91	0.37	1.17	31.58	32.04	31.5	1373120
1724971200	31.54	0.02	0.06	31.52	31.75	31.47	1190355
1724884800	31.52	0.04	0.13	31.42	31.62	31.21	1172891
1724798400	31.48	-0.09	-0.29	31.37	31.61	31.16	1338602
1724712000	31.57	-0.05	-0.16	31.96	32.02	31.51	900459
1724452800	31.62	0.47	1.51	31.31	31.78	31.11	1028921
1724366400	31.15	-0.01	-0.03	31.19	31.26	30.94	1187009
1724280000	31.16	0.43	1.40	30.8	31.23	30.623	979099
1724193600	30.73	0.4	1.32	30.4	30.77	30.35	1865693
1724107200	30.33	0.61	2.05	29.94	30.39	29.795	1122966
1723848000	29.72	-0.2	-0.67	29.935	30.03	29.42	860850
1723761600	29.92	-0.04	-0.13	30.19	30.23	29.86	838933
1723675200	29.96	0.16	0.54	29.88	30.07	29.68	1138729
1723588800	29.8	0.07	0.24	29.96	30.05	29.78	1362926
1723502400	29.73	0.38	1.29	29.22	29.75	28.98	1104048
1723243200	29.35	0.13	0.44	29.3	29.35	29.01	995331
1723156800	29.22	0.65	2.28	28.63	29.37	28.51	1238518
1723070400	28.57	-0.26	-0.90	28.97	29.255	28.5	2060794
1722984000	28.83	0.49	1.73	28.2	29.3	27.94	2508217
1722897600	28.34	-1.03	-3.51	27.885	28.79	27.8201	2889956

Essential Properties Rea...

Spdr E Corp Etf

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관