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 | ₩19,591 | ₩20,502 | ₩19,450 | ₩20,422 | +4.24% | 335.2만 |
| 2026.09.28–2026.10.02 | ₩19,671 | ₩19,671 | ₩19,098 | ₩19,537 | -0.68% | 374.6만 |
| 2026.09.21–2026.09.25 | ₩19,631 | ₩19,819 | ₩19,042 | ₩19,524 | -0.55% | 580.8만 |
| 2026.09.14–2026.09.18 | ₩20,100 | ₩20,120 | ₩19,497 | ₩19,591 | -2.53% | 537.5만 |
| 2026.09.08–2026.09.11 | ₩20,087 | ₩20,502 | ₩19,933 | ₩19,966 | -0.60% | 361.1만 |
| 2026.08.31–2026.09.04 | ₩20,355 | ₩20,368 | ₩19,745 | ₩19,939 | -2.04% | 511.8만 |
| 2026.08.24–2026.08.28 | ₩20,770 | ₩20,973 | ₩19,946 | ₩19,980 | -3.81% | 429.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,717 |
| ₩19,763 |
| ₩20,636 |
| +3.70% |
| 405.9만 |
| 2026.08.10–2026.08.14 | ₩20,556 | ₩20,569 | ₩19,953 | ₩20,234 | -1.56% | 669.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,926 | ₩20,623 | ₩19,276 | ₩20,073 | +0.74% | 570만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,832 | ₩20,087 | ₩19,377 | ₩20,060 | +1.15% | 319.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,033 | ₩20,610 | ₩19,933 | ₩20,020 | -0.07% | 288.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,939 | ₩20,422 | ₩19,524 | ₩20,073 | +0.67% | 320만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,403 | ₩20,161 | ₩19,310 | ₩19,698 | +1.52% | 202.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,939 | ₩19,939 | ₩19,303 | ₩19,417 | -2.62% | 217.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,966 | ₩20,246 | ₩19,511 | ₩19,805 | -0.81% | 316.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,114 | ₩20,154 | ₩19,604 | ₩19,792 | -1.60% | 365.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,623 | ₩21,172 | ₩20,402 | ₩20,449 | -0.84% | 380.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,435 | ₩20,703 | ₩20,288 | ₩20,449 | +0.07% | 465.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,301 | ₩20,368 | ₩19,437 | ₩20,114 | -0.92% | 362.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,569 | ₩20,770 | ₩20,134 | ₩20,355 | -1.04% | 449.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,658 | ₩20,844 | ₩19,571 | ₩20,690 | +5.25% | 574.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,784 | ₩20,971 | ₩18,854 | ₩19,497 | -6.19% | 431.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,886 | ₩20,790 | ₩19,678 | ₩20,717 | +4.18% | 579.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,015 | ₩19,698 | ₩18,834 | ₩19,698 | +3.59% | 284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,725 | ₩19,752 | ₩18,479 | ₩18,867 | -4.35% | 298.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,819 | ₩20,249 | ₩19,109 | ₩19,430 | -1.96% | 346.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,913 | ₩20,167 | ₩18,787 | ₩19,779 | -0.67% | 421.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,363 | ₩19,886 | ₩19,156 | ₩19,712 | +1.80% | 390.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,698 | ₩19,913 | ₩19,028 | ₩19,363 | -1.70% | 517.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,296 | ₩19,738 | ₩18,921 | ₩19,738 | +2.29% | 471.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,765 | ₩19,939 | ₩19,202 | ₩19,296 | -2.37% | 394만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,243 | ₩19,655 | ₩18,545 | ₩19,216 | -0.14% | 290.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,908 | ₩19,296 | ₩18,318 | ₩19,229 | +1.70% | 281.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,519 | ₩19,174 | ₩18,439 | ₩18,867 | +1.88% | 280.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,715 | ₩18,519 | ₩17,594 | ₩18,479 | +4.31% | 262.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,340 | ₩18,264 | ₩17,032 | ₩17,996 | +3.79% | 303.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,455 | ₩17,300 | ₩16,308 | ₩17,219 | +4.64% | 261.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,812 | ₩17,085 | ₩15,772 | ₩16,295 | +3.05% | 422.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,281 | ₩16,295 | ₩15,303 | ₩15,852 | -2.63% | 305.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,625 | ₩16,187 | ₩15,571 | ₩16,120 | +3.17% | 308.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,303 | ₩15,543 | ₩15,276 | ₩15,517 | +1.40% | 236.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,469 | ₩16,482 | ₩15,156 | ₩15,223 | -7.57% | 633.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,259 | ₩17,300 | ₩16,362 | ₩16,455 | -4.66% | 283.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,616 | ₩17,474 | ₩16,616 | ₩17,192 | +3.47% | 248.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,635 | ₩17,635 | ₩16,147 | ₩16,683 | -5.40% | 411.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,023 | ₩18,081 | ₩17,420 | ₩17,755 | -1.49% | 231.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,023 | ₩18,546 | ₩17,829 | ₩18,479 | +2.53% | 264.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,728 | ₩18,157 | ₩17,317 | ₩17,943 | +1.21% | 205.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,023 | ₩18,065 | ₩17,675 | ₩17,742 | -1.56% | 209.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,219 | ₩18,077 | ₩17,219 | ₩17,903 | +3.97% | 140만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,568 | ₩17,652 | ₩17,045 | ₩17,219 | -1.98% | 203.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,822 | ₩17,929 | ₩17,308 | ₩17,326 | -2.78% | 62.9만 |
|---|