Natural Resource Partners LP (NRP)

NRP
🏛️ 미국 →
105.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 103.01 105.00 102.57 105.00 0.0M
2025-09-29 104.87 104.93 103.00 103.51 0.0M
2025-09-26 103.65 104.17 103.31 104.05 0.0M
2025-09-25 102.58 104.00 102.58 103.16 0.0M
2025-09-24 102.50 103.80 102.20 103.14 0.0M
2025-09-23 101.50 103.17 101.22 102.43 0.0M
2025-09-22 101.20 103.28 100.58 101.95 0.1M
2025-09-19 102.13 103.15 101.53 101.80 0.0M
2025-09-18 102.00 102.34 100.94 101.80 0.0M
2025-09-17 103.52 104.36 102.00 102.29 0.0M
2025-09-16 101.63 103.51 101.63 103.01 0.0M
2025-09-15 102.87 104.75 101.51 102.10 0.0M
2025-09-12 102.73 102.73 101.00 101.84 0.0M
2025-09-11 102.37 102.99 101.99 102.73 0.0M
2025-09-10 101.47 102.91 101.16 102.91 0.0M
2025-09-09 101.20 102.60 100.97 101.58 0.0M
2025-09-08 102.14 104.00 99.14 101.26 0.0M
2025-09-05 103.90 104.00 102.45 102.45 0.0M
2025-09-04 103.06 104.25 103.00 103.96 0.0M
2025-09-03 103.70 104.82 103.57 103.72 0.0M
2025-09-02 103.50 104.99 102.80 103.62 0.0M
2025-08-29 104.48 104.48 102.75 103.56 0.0M
2025-08-28 102.96 104.44 102.51 104.44 0.0M
2025-08-27 103.18 105.95 103.07 103.56 0.0M
2025-08-26 101.94 103.42 101.94 103.13 0.0M
2025-08-25 103.50 105.66 102.48 102.50 0.0M
2025-08-22 101.17 104.00 101.17 103.60 0.0M
2025-08-21 102.49 103.69 101.27 101.31 0.0M
2025-08-20 103.19 103.95 102.88 103.38 0.0M
2025-08-19 103.00 103.79 102.59 102.84 0.0M
2025-08-18 103.83 105.15 102.48 103.01 0.0M
2025-08-15 104.00 105.48 102.49 103.37 0.0M
2025-08-14 105.85 105.85 103.00 103.30 0.0M
2025-08-13 104.38 105.84 103.11 103.40 0.0M
2025-08-12 104.80 105.19 103.25 103.60 0.0M
2025-08-11 103.32 104.61 103.25 104.07 0.0M
2025-08-08 103.58 103.95 102.15 103.25 0.0M
2025-08-07 104.00 106.00 103.30 104.29 0.0M
2025-08-06 103.15 105.00 102.32 104.16 0.0M
2025-08-05 102.95 105.50 100.00 103.01 0.0M
2025-08-04 103.60 103.85 100.50 101.75 0.0M
2025-08-01 102.99 105.35 100.50 102.68 0.0M
2025-07-31 105.97 105.97 100.00 102.42 0.0M
2025-07-30 104.92 106.73 103.10 103.83 0.0M
2025-07-29 106.03 106.67 103.50 104.62 0.0M
2025-07-28 105.00 106.99 103.75 105.00 0.1M
2025-07-25 101.53 101.62 99.89 100.16 0.0M
2025-07-24 101.07 102.64 101.04 101.44 0.0M
2025-07-23 101.00 102.10 100.30 100.88 0.0M
2025-07-22 99.27 101.82 98.42 101.41 0.0M
2025-07-21 97.69 99.48 97.60 98.50 0.0M
2025-07-18 97.82 98.78 97.61 97.61 0.0M
2025-07-17 97.78 98.34 97.61 97.82 0.0M
2025-07-16 97.15 100.00 96.69 97.50 0.0M
2025-07-15 97.87 99.00 96.40 97.22 0.1M
2025-07-14 99.13 99.75 97.01 97.03 0.1M
2025-07-11 98.71 99.50 98.05 98.29 0.0M
2025-07-10 99.03 99.50 98.01 98.24 0.0M
2025-07-09 98.05 98.85 97.25 98.68 0.1M
2025-07-08 99.00 99.00 97.99 97.99 0.0M
2025-07-07 97.28 102.25 97.28 98.21 0.0M
2025-07-03 99.19 99.19 97.51 97.51 0.0M
2025-07-02 96.12 101.43 95.80 99.50 0.0M
2025-07-01 94.80 96.34 94.80 95.21 0.0M
2025-06-30 93.61 96.20 92.97 95.51 0.0M
2025-06-27 92.68 95.25 92.65 94.30 0.0M
2025-06-26 93.40 94.27 92.10 93.06 0.0M
2025-06-25 95.50 96.09 93.25 93.54 0.0M
2025-06-24 95.90 96.50 94.02 94.42 0.0M
2025-06-23 99.50 99.50 95.00 95.69 0.0M
2025-06-20 94.45 99.35 93.94 95.19 0.0M
2025-06-18 99.00 99.00 95.05 95.05 0.0M
2025-06-17 95.10 97.85 95.06 96.48 0.0M
2025-06-16 95.00 97.00 95.00 95.70 0.0M
2025-06-13 96.60 97.59 94.64 94.91 0.1M
2025-06-12 95.42 98.24 95.42 96.60 0.0M
2025-06-11 95.20 97.20 94.70 95.80 0.0M
2025-06-10 96.52 98.00 95.05 95.25 0.0M
2025-06-09 97.51 99.31 97.00 97.20 0.0M
2025-06-06 96.99 98.30 96.10 97.55 0.0M
2025-06-05 96.82 97.46 95.00 97.46 0.0M
2025-06-04 95.07 98.25 94.50 96.74 0.0M
2025-06-03 96.00 96.72 94.00 95.95 0.0M
2025-06-02 97.06 98.81 95.25 95.99 0.0M
2025-05-30 97.69 98.28 95.62 98.00 0.0M
2025-05-29 97.10 98.02 96.50 96.82 0.0M
2025-05-28 97.00 98.00 96.00 96.71 0.0M
2025-05-27 97.21 97.84 95.39 96.00 0.0M
2025-05-23 94.50 96.78 94.50 96.46 0.0M
2025-05-22 93.50 96.16 93.11 94.50 0.0M
2025-05-21 92.72 96.00 92.72 95.50 0.0M
2025-05-20 92.06 94.99 92.00 94.12 0.0M
2025-05-19 93.36 94.20 92.61 93.31 0.0M
2025-05-16 95.51 95.51 91.79 92.89 0.1M
2025-05-15 96.00 96.49 95.20 95.75 0.0M
2025-05-14 96.75 97.93 95.99 96.27 0.0M
2025-05-13 96.72 98.00 96.00 97.00 0.0M
2025-05-12 95.79 99.36 92.67 97.10 0.1M
2025-05-09 97.14 98.99 95.38 95.80 0.0M
2025-05-08 98.14 99.50 97.70 98.00 0.0M
2025-05-07 99.40 100.95 98.57 98.57 0.0M
2025-05-06 104.99 104.99 95.79 98.00 0.0M
2025-05-05 101.89 103.50 101.89 102.00 0.0M
2025-05-02 103.47 104.42 101.51 103.02 0.0M
2025-05-01 104.25 104.25 102.00 102.46 0.0M
2025-04-30 103.51 103.61 101.90 102.11 0.0M
2025-04-29 105.50 105.77 103.13 103.13 0.0M
2025-04-28 102.62 104.00 101.70 102.47 0.0M
2025-04-25 100.24 104.50 100.00 102.95 0.0M
2025-04-24 103.64 103.64 101.59 101.60 0.0M
2025-04-23 105.39 105.39 99.50 100.23 0.0M
2025-04-22 100.00 104.69 100.00 102.23 0.0M
2025-04-21 105.66 105.66 98.23 100.33 0.0M
2025-04-17 99.03 105.60 99.03 105.48 0.0M
2025-04-16 101.71 102.25 98.25 99.89 0.0M
2025-04-15 97.48 101.96 97.48 101.19 0.0M
2025-04-14 95.67 99.29 93.38 98.88 0.0M
2025-04-11 89.99 95.10 87.42 94.60 0.0M
2025-04-10 95.87 96.00 87.00 89.99 0.0M
2025-04-09 90.75 97.84 88.13 96.50 0.0M
2025-04-08 92.01 95.50 87.00 89.42 0.0M
2025-04-07 90.82 94.58 86.83 89.14 0.1M
2025-04-04 97.79 97.79 91.08 93.19 0.1M
2025-04-03 103.02 106.23 99.03 99.50 0.0M
2025-04-02 102.02 105.92 102.02 104.61 0.0M
2025-04-01 104.43 105.80 102.75 102.75 0.0M
2025-03-31 104.22 106.19 103.11 103.90 0.0M
2025-03-28 106.00 106.50 104.60 105.00 0.0M
2025-03-27 107.62 107.62 105.75 106.00 0.0M
2025-03-26 107.03 108.17 105.87 106.61 0.0M
2025-03-25 106.08 108.10 105.41 105.41 0.0M
2025-03-24 109.05 110.00 105.00 105.00 0.0M
2025-03-21 108.50 109.41 108.02 109.05 0.0M
2025-03-20 109.50 110.00 107.10 108.75 0.0M
2025-03-19 108.47 109.75 107.60 109.70 0.0M
2025-03-18 106.61 107.91 106.20 107.78 0.0M
2025-03-17 108.90 109.05 104.27 105.93 0.0M
2025-03-14 104.09 108.69 104.09 108.57 0.0M
2025-03-13 103.26 104.99 103.01 104.43 0.0M
2025-03-12 104.00 104.78 102.20 104.51 0.0M
2025-03-11 103.01 105.00 101.47 104.99 0.0M
2025-03-10 102.76 104.20 100.00 103.00 0.0M
2025-03-07 100.00 103.25 99.34 102.50 0.0M
2025-03-06 105.73 105.73 100.00 100.10 0.0M
2025-03-05 95.82 106.73 95.82 105.91 0.0M
2025-03-04 99.98 99.98 93.99 95.01 0.1M
2025-03-03 105.51 106.58 98.00 98.50 0.1M
2025-02-28 101.91 107.01 101.00 105.37 0.1M
2025-02-27 102.23 104.00 99.00 99.00 0.0M
2025-02-26 100.32 103.46 100.00 102.89 0.0M
2025-02-25 98.53 101.50 98.53 100.32 0.0M
2025-02-24 99.90 101.23 96.50 98.40 0.0M
2025-02-21 99.12 101.17 98.75 99.20 0.0M
2025-02-20 100.53 101.32 99.25 99.96 0.0M
2025-02-19 102.22 102.30 99.50 100.09 0.0M
2025-02-18 101.84 102.75 99.75 100.76 0.0M
2025-02-14 102.10 103.64 102.10 102.10 0.0M
2025-02-13 102.50 104.00 102.10 102.78 0.0M
2025-02-12 101.51 104.56 101.51 102.46 0.0M
2025-02-11 103.42 103.99 99.51 101.51 0.0M
2025-02-10 102.35 104.02 102.00 102.72 0.0M
2025-02-07 101.44 103.30 101.02 102.62 0.0M
2025-02-06 103.81 106.01 99.50 101.83 0.0M
2025-02-05 104.00 107.44 102.52 103.75 0.0M
2025-02-04 102.75 105.44 102.50 103.60 0.0M
2025-02-03 105.50 105.87 103.00 103.77 0.0M
2025-01-31 106.00 108.16 105.01 106.00 0.0M
2025-01-30 108.01 108.48 105.00 105.46 0.0M
2025-01-29 107.84 109.40 106.85 107.61 0.0M
2025-01-28 107.53 108.00 104.22 106.91 0.0M
2025-01-27 109.00 109.87 104.97 106.32 0.0M
2025-01-24 109.00 109.50 107.50 107.84 0.0M
2025-01-23 108.00 110.00 107.58 109.20 0.0M
2025-01-22 106.66 110.00 106.60 107.00 0.0M
2025-01-21 107.07 108.87 105.50 106.56 0.0M
2025-01-17 109.00 109.79 107.22 107.22 0.0M
2025-01-16 107.28 109.88 106.50 107.57 0.0M
2025-01-15 107.50 109.88 105.00 109.00 0.0M
2025-01-14 109.20 111.00 105.09 107.33 0.0M
2025-01-13 103.75 107.15 103.08 107.00 0.0M
2025-01-10 103.75 108.00 103.50 104.43 0.0M
2025-01-08 109.56 111.78 104.20 104.21 0.1M
2025-01-07 110.80 113.03 108.50 110.91 0.0M
2025-01-06 111.00 112.16 109.50 110.26 0.0M
2025-01-03 111.25 112.42 109.20 111.00 0.1M
2025-01-02 111.30 111.52 105.88 107.40 0.1M