시장 데이터를 불러오는 중
전체 종목
Kimbell Royalty Partners Common Units Representing Limited Partner Interests 과거 주가
Kimbell Royalty Partners Common Units Representing Limited Partner Interests · KRP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimbell Royalty Partners Common Units Representing Limited Partner Interests · KRP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,594 | ₩20,505 | ₩19,453 | ₩20,425 | +4.24% | 335.2만 |
| 2026.09.28–2026.10.02 | ₩19,674 | ₩19,674 | ₩19,101 | ₩19,540 | -0.68% | 374.6만 |
| 2026.09.21–2026.09.25 | ₩19,634 | ₩19,822 | ₩19,045 | ₩19,527 | -0.55% | 580.8만 |
| 2026.09.14–2026.09.18 | ₩20,103 | ₩20,123 | ₩19,500 | ₩19,594 | -2.53% | 537.5만 |
| 2026.09.08–2026.09.11 | ₩20,090 | ₩20,505 | ₩19,936 | ₩19,969 | -0.60% | 361.1만 |
| 2026.08.31–2026.09.04 | ₩20,358 | ₩20,371 | ₩19,748 | ₩19,942 | -2.04% | 511.8만 |
| 2026.08.24–2026.08.28 | ₩20,773 | ₩20,976 | ₩19,949 | ₩19,983 | -3.81% | 429.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,720 |
| ₩19,766 |
| ₩20,639 |
| +3.70% |
| 405.9만 |
| 2026.08.10–2026.08.14 | ₩20,559 | ₩20,572 | ₩19,956 | ₩20,237 | -1.56% | 669.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,929 | ₩20,626 | ₩19,279 | ₩20,076 | +0.74% | 570만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,835 | ₩20,090 | ₩19,380 | ₩20,063 | +1.15% | 319.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,036 | ₩20,613 | ₩19,936 | ₩20,023 | -0.07% | 288.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,942 | ₩20,425 | ₩19,527 | ₩20,076 | +0.67% | 320만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,406 | ₩20,164 | ₩19,313 | ₩19,701 | +1.52% | 202.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,942 | ₩19,942 | ₩19,306 | ₩19,420 | -2.62% | 217.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,969 | ₩20,249 | ₩19,514 | ₩19,808 | -0.81% | 316.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,117 | ₩20,157 | ₩19,607 | ₩19,795 | -1.60% | 365.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,626 | ₩21,175 | ₩20,405 | ₩20,452 | -0.84% | 380.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,438 | ₩20,706 | ₩20,291 | ₩20,452 | +0.07% | 465.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,304 | ₩20,371 | ₩19,440 | ₩20,117 | -0.92% | 362.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,572 | ₩20,773 | ₩20,137 | ₩20,358 | -1.04% | 449.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,661 | ₩20,847 | ₩19,574 | ₩20,693 | +5.25% | 574.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,787 | ₩20,974 | ₩18,857 | ₩19,500 | -6.19% | 431.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,889 | ₩20,794 | ₩19,681 | ₩20,720 | +4.18% | 579.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,018 | ₩19,701 | ₩18,837 | ₩19,701 | +3.59% | 284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,728 | ₩19,755 | ₩18,482 | ₩18,870 | -4.35% | 298.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,822 | ₩20,252 | ₩19,112 | ₩19,433 | -1.96% | 346.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,916 | ₩20,170 | ₩18,790 | ₩19,782 | -0.67% | 421.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,366 | ₩19,889 | ₩19,158 | ₩19,715 | +1.80% | 390.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,701 | ₩19,916 | ₩19,031 | ₩19,366 | -1.70% | 517.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,299 | ₩19,741 | ₩18,924 | ₩19,741 | +2.29% | 471.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,768 | ₩19,942 | ₩19,205 | ₩19,299 | -2.37% | 394만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,246 | ₩19,658 | ₩18,547 | ₩19,219 | -0.14% | 290.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,911 | ₩19,299 | ₩18,321 | ₩19,232 | +1.70% | 281.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,522 | ₩19,177 | ₩18,441 | ₩18,870 | +1.88% | 280.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,718 | ₩18,522 | ₩17,597 | ₩18,482 | +4.31% | 262.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,342 | ₩18,267 | ₩17,034 | ₩17,999 | +3.79% | 303.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,458 | ₩17,302 | ₩16,310 | ₩17,222 | +4.64% | 261.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,815 | ₩17,088 | ₩15,774 | ₩16,297 | +3.05% | 422.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,284 | ₩16,297 | ₩15,305 | ₩15,855 | -2.63% | 305.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,627 | ₩16,190 | ₩15,573 | ₩16,123 | +3.17% | 308.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,305 | ₩15,545 | ₩15,279 | ₩15,520 | +1.40% | 236.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,471 | ₩16,485 | ₩15,158 | ₩15,225 | -7.57% | 633.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,262 | ₩17,302 | ₩16,364 | ₩16,458 | -4.66% | 283.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,619 | ₩17,476 | ₩16,619 | ₩17,195 | +3.47% | 248.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,637 | ₩17,637 | ₩16,150 | ₩16,686 | -5.40% | 411.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,026 | ₩18,084 | ₩17,423 | ₩17,758 | -1.49% | 231.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,026 | ₩18,549 | ₩17,832 | ₩18,482 | +2.53% | 264.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,731 | ₩18,160 | ₩17,320 | ₩17,946 | +1.21% | 205.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,026 | ₩18,068 | ₩17,678 | ₩17,745 | -1.56% | 209.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,222 | ₩18,080 | ₩17,222 | ₩17,905 | +3.97% | 140만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,570 | ₩17,655 | ₩17,048 | ₩17,222 | -1.98% | 203.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,825 | ₩17,932 | ₩17,310 | ₩17,329 | -2.78% | 62.9만 |
|---|