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 | ₩19,607 | ₩20,519 | ₩19,466 | ₩20,438 | +4.24% | 335.2만 |
| 2026.09.28–2026.10.02 | ₩19,687 | ₩19,687 | ₩19,113 | ₩19,553 | -0.68% | 374.6만 |
| 2026.09.21–2026.09.25 | ₩19,647 | ₩19,835 | ₩19,057 | ₩19,540 | -0.55% | 580.8만 |
| 2026.09.14–2026.09.18 | ₩20,117 | ₩20,137 | ₩19,513 | ₩19,607 | -2.53% | 537.5만 |
| 2026.09.08–2026.09.11 | ₩20,103 | ₩20,519 | ₩19,949 | ₩19,982 | -0.60% | 361.1만 |
| 2026.08.31–2026.09.04 | ₩20,371 | ₩20,385 | ₩19,761 | ₩19,956 | -2.04% | 511.8만 |
| 2026.08.24–2026.08.28 | ₩20,787 | ₩20,990 | ₩19,962 | ₩19,996 | -3.81% | 429.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,733 |
| ₩19,779 |
| ₩20,653 |
| +3.70% |
| 405.9만 |
| 2026.08.10–2026.08.14 | ₩20,572 | ₩20,586 | ₩19,969 | ₩20,251 | -1.56% | 669.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,942 | ₩20,640 | ₩19,292 | ₩20,090 | +0.74% | 570만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,848 | ₩20,103 | ₩19,392 | ₩20,076 | +1.15% | 319.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,049 | ₩20,626 | ₩19,949 | ₩20,036 | -0.07% | 288.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,956 | ₩20,438 | ₩19,540 | ₩20,090 | +0.67% | 320만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,419 | ₩20,177 | ₩19,325 | ₩19,714 | +1.52% | 202.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,956 | ₩19,956 | ₩19,319 | ₩19,433 | -2.62% | 217.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,982 | ₩20,263 | ₩19,526 | ₩19,821 | -0.81% | 316.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,130 | ₩20,170 | ₩19,620 | ₩19,808 | -1.60% | 365.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,640 | ₩21,189 | ₩20,418 | ₩20,465 | -0.84% | 380.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,452 | ₩20,720 | ₩20,304 | ₩20,465 | +0.07% | 465.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,318 | ₩20,385 | ₩19,453 | ₩20,130 | -0.92% | 362.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,586 | ₩20,787 | ₩20,150 | ₩20,371 | -1.04% | 449.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,674 | ₩20,861 | ₩19,587 | ₩20,707 | +5.25% | 574.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,800 | ₩20,988 | ₩18,869 | ₩19,513 | -6.19% | 431.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,902 | ₩20,807 | ₩19,694 | ₩20,733 | +4.18% | 579.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,030 | ₩19,714 | ₩18,849 | ₩19,714 | +3.59% | 284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,741 | ₩19,768 | ₩18,494 | ₩18,883 | -4.35% | 298.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,835 | ₩20,265 | ₩19,124 | ₩19,446 | -1.96% | 346.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,929 | ₩20,184 | ₩18,802 | ₩19,795 | -0.67% | 421.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,379 | ₩19,902 | ₩19,171 | ₩19,728 | +1.80% | 390.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,714 | ₩19,929 | ₩19,044 | ₩19,379 | -1.70% | 517.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,312 | ₩19,754 | ₩18,936 | ₩19,754 | +2.29% | 471.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,781 | ₩19,956 | ₩19,218 | ₩19,312 | -2.37% | 394만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,258 | ₩19,671 | ₩18,559 | ₩19,231 | -0.14% | 290.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,923 | ₩19,312 | ₩18,333 | ₩19,245 | +1.70% | 281.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,534 | ₩19,190 | ₩18,454 | ₩18,883 | +1.88% | 280.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,729 | ₩18,534 | ₩17,609 | ₩18,494 | +4.31% | 262.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,354 | ₩18,279 | ₩17,045 | ₩18,011 | +3.79% | 303.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,469 | ₩17,314 | ₩16,321 | ₩17,233 | +4.64% | 261.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,825 | ₩17,099 | ₩15,785 | ₩16,308 | +3.05% | 422.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,294 | ₩16,308 | ₩15,315 | ₩15,865 | -2.63% | 305.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,637 | ₩16,200 | ₩15,584 | ₩16,133 | +3.17% | 308.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,315 | ₩15,555 | ₩15,289 | ₩15,530 | +1.40% | 236.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,482 | ₩16,496 | ₩15,168 | ₩15,235 | -7.57% | 633.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,273 | ₩17,314 | ₩16,375 | ₩16,469 | -4.66% | 283.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,630 | ₩17,488 | ₩16,630 | ₩17,206 | +3.47% | 248.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,649 | ₩17,649 | ₩16,160 | ₩16,697 | -5.40% | 411.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,038 | ₩18,095 | ₩17,434 | ₩17,770 | -1.49% | 231.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,038 | ₩18,561 | ₩17,843 | ₩18,494 | +2.53% | 264.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,743 | ₩18,172 | ₩17,331 | ₩17,957 | +1.21% | 205.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,038 | ₩18,079 | ₩17,689 | ₩17,756 | -1.56% | 209.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,233 | ₩18,091 | ₩17,233 | ₩17,917 | +3.97% | 140만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,582 | ₩17,666 | ₩17,059 | ₩17,233 | -1.98% | 203.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,837 | ₩17,944 | ₩17,322 | ₩17,340 | -2.78% | 62.9만 |
|---|