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
2022-12-30 51.06 54.33 50.59 54.33 0.1M
2022-12-29 48.76 51.58 47.00 51.50 0.1M
2022-12-28 50.81 50.85 48.21 48.96 0.1M
2022-12-27 49.93 51.40 48.97 51.25 0.0M
2022-12-23 47.88 49.95 47.10 49.90 0.0M
2022-12-22 46.93 47.77 46.40 47.53 0.0M
2022-12-21 47.30 47.85 46.46 46.95 0.0M
2022-12-20 43.86 47.89 43.49 47.10 0.1M
2022-12-19 45.84 45.84 43.59 44.55 0.0M
2022-12-16 43.42 45.55 43.41 45.55 0.0M
2022-12-15 43.02 44.12 42.78 44.01 0.0M
2022-12-14 43.54 43.79 43.05 43.31 0.0M
2022-12-13 44.70 44.70 43.14 43.95 0.0M
2022-12-12 43.00 44.37 42.96 44.34 0.0M
2022-12-09 42.50 43.10 42.50 43.00 0.0M
2022-12-08 43.09 43.09 42.33 42.75 0.0M
2022-12-07 42.72 42.91 42.40 42.64 0.0M
2022-12-06 43.20 43.20 42.42 42.95 0.0M
2022-12-05 43.11 43.52 42.61 43.19 0.1M
2022-12-02 43.12 43.55 43.01 43.25 0.0M
2022-12-01 42.34 43.47 42.34 43.15 0.1M
2022-11-30 42.00 43.00 41.46 42.14 0.1M
2022-11-29 40.83 42.77 40.79 42.10 0.1M
2022-11-28 41.63 41.98 40.64 41.00 0.1M
2022-11-25 42.50 42.50 41.73 41.99 0.0M
2022-11-23 43.30 43.52 41.50 42.03 0.0M
2022-11-22 43.83 44.20 42.84 43.04 0.0M
2022-11-21 43.46 43.66 42.42 43.57 0.0M
2022-11-18 43.87 44.44 42.90 43.82 0.0M
2022-11-17 45.00 45.33 44.06 44.69 0.0M
2022-11-16 45.42 45.88 44.34 45.54 0.0M
2022-11-15 44.55 45.86 44.45 45.50 0.0M
2022-11-14 44.90 45.49 44.44 44.73 0.0M
2022-11-11 45.79 46.50 45.25 45.27 0.0M
2022-11-10 44.87 46.02 44.68 45.25 0.0M
2022-11-09 45.40 45.40 44.62 45.21 0.0M
2022-11-08 45.77 46.15 45.35 45.65 0.0M
2022-11-07 45.46 46.22 45.22 45.72 0.0M
2022-11-04 44.88 45.50 44.34 45.26 0.0M
2022-11-03 42.77 45.42 42.77 44.26 0.0M
2022-11-02 42.65 42.80 41.59 42.17 0.0M
2022-11-01 42.50 43.22 42.00 42.65 0.0M
2022-10-31 41.80 43.00 41.60 42.50 0.0M
2022-10-28 41.50 42.47 41.50 41.75 0.0M
2022-10-27 42.01 42.85 41.26 41.93 0.0M
2022-10-26 42.26 42.26 41.75 41.89 0.0M
2022-10-25 42.48 42.88 41.50 42.20 0.0M
2022-10-24 42.21 42.76 41.12 42.74 0.0M
2022-10-21 41.22 42.20 40.90 41.75 0.0M
2022-10-20 41.05 41.25 40.14 40.64 0.0M
2022-10-19 40.23 41.22 40.23 40.50 0.0M
2022-10-18 40.20 40.35 39.76 39.79 0.0M
2022-10-17 40.73 41.50 39.88 40.98 0.0M
2022-10-14 39.96 41.26 39.51 40.65 0.0M
2022-10-13 39.35 40.38 39.35 39.74 0.0M
2022-10-12 40.26 40.26 39.35 39.35 0.0M
2022-10-11 40.50 40.65 39.01 40.49 0.0M
2022-10-10 41.15 41.94 39.90 40.61 0.0M
2022-10-07 41.22 42.19 40.40 40.99 0.0M
2022-10-06 41.37 41.89 40.75 41.00 0.1M
2022-10-05 42.01 42.01 37.61 40.49 0.1M
2022-10-04 44.49 44.91 41.62 42.00 0.1M
2022-10-03 44.35 44.95 43.36 43.98 0.0M
2022-09-30 43.17 44.33 42.65 44.25 0.0M
2022-09-29 43.12 43.50 42.02 43.09 0.0M
2022-09-28 41.01 43.32 40.60 43.24 0.0M
2022-09-27 40.44 41.97 40.44 40.99 0.0M
2022-09-26 41.03 42.99 40.29 40.59 0.0M
2022-09-23 41.99 42.26 40.31 41.55 0.0M
2022-09-22 43.10 43.77 42.15 42.22 0.0M
2022-09-21 44.70 45.19 42.72 43.07 0.0M
2022-09-20 44.53 45.47 43.90 44.29 0.0M
2022-09-19 45.12 46.44 44.73 44.98 0.0M
2022-09-16 47.20 47.87 43.66 45.11 0.1M
2022-09-15 48.50 50.19 47.26 47.52 0.0M
2022-09-14 46.48 49.63 46.00 48.35 0.1M
2022-09-13 46.10 46.75 46.04 46.43 0.0M
2022-09-12 46.88 47.00 45.92 46.27 0.0M
2022-09-09 47.08 47.08 45.07 46.14 0.0M
2022-09-08 46.19 46.33 45.50 46.29 0.0M
2022-09-07 47.30 47.30 44.01 45.15 0.0M
2022-09-06 43.64 46.75 43.64 46.32 0.1M
2022-09-02 42.69 44.39 42.69 43.33 0.0M
2022-09-01 43.51 43.56 41.90 43.11 0.0M
2022-08-31 44.10 44.10 43.08 43.31 0.0M
2022-08-30 44.65 44.65 43.33 43.78 0.0M
2022-08-29 44.48 44.68 43.00 44.66 0.0M
2022-08-26 44.48 44.50 43.95 44.09 0.0M
2022-08-25 43.01 44.71 43.01 44.36 0.0M
2022-08-24 43.80 43.80 43.44 43.75 0.0M
2022-08-23 43.80 43.80 43.00 43.46 0.0M
2022-08-22 43.96 43.96 42.38 43.27 0.0M
2022-08-19 44.35 44.96 43.70 44.06 0.0M
2022-08-18 43.10 45.16 43.05 44.88 0.0M
2022-08-17 43.18 43.87 42.85 43.49 0.0M
2022-08-16 43.67 43.67 42.75 42.75 0.0M
2022-08-15 43.20 43.95 42.51 43.49 0.0M
2022-08-12 44.56 44.56 43.04 43.95 0.0M
2022-08-11 43.43 44.56 43.43 43.75 0.0M
2022-08-10 42.63 44.35 42.51 43.38 0.0M
2022-08-09 44.49 44.49 42.96 43.62 0.0M
2022-08-08 44.63 44.90 42.11 43.80 0.0M
2022-08-05 43.29 44.64 43.29 44.64 0.0M
2022-08-04 44.95 44.95 42.18 43.85 0.0M
2022-08-03 44.00 46.58 43.56 44.94 0.1M
2022-08-02 41.50 44.46 41.38 44.40 0.0M
2022-08-01 40.61 41.68 39.19 41.68 0.0M
2022-07-29 40.80 40.96 40.02 40.54 0.0M
2022-07-28 41.09 41.49 40.03 40.80 0.0M
2022-07-27 40.60 41.49 40.41 41.43 0.0M
2022-07-26 40.32 40.40 39.99 40.18 0.0M
2022-07-25 39.99 40.81 39.67 40.27 0.0M
2022-07-22 38.90 39.83 38.43 39.47 0.0M
2022-07-21 38.88 39.09 38.56 39.05 0.0M
2022-07-20 38.70 39.83 38.70 38.98 0.0M
2022-07-19 39.06 39.49 38.42 39.13 0.0M
2022-07-18 39.14 39.90 38.90 39.02 0.0M
2022-07-15 39.66 40.07 38.40 39.22 0.0M
2022-07-14 39.33 39.46 38.36 39.20 0.0M
2022-07-13 38.10 39.98 38.00 39.77 0.0M
2022-07-12 40.15 40.88 37.71 38.20 0.0M
2022-07-11 40.61 41.49 40.33 40.48 0.0M
2022-07-08 40.24 42.70 40.24 41.81 0.0M
2022-07-07 38.50 41.13 38.50 40.57 0.0M
2022-07-06 37.29 38.41 36.21 37.93 0.0M
2022-07-05 37.80 38.21 36.72 37.35 0.0M
2022-07-01 37.48 38.62 36.71 37.53 0.0M
2022-06-30 37.31 37.80 36.50 37.23 0.0M
2022-06-29 39.81 40.00 37.77 37.99 0.0M
2022-06-28 38.97 39.78 38.66 39.56 0.0M
2022-06-27 38.34 39.44 38.16 38.69 0.0M
2022-06-24 39.66 39.90 37.36 38.18 0.0M
2022-06-23 40.35 40.62 38.25 39.25 0.0M
2022-06-22 39.99 41.17 39.66 40.64 0.0M
2022-06-21 39.15 41.14 38.75 41.11 0.0M
2022-06-17 38.73 39.36 38.00 38.72 0.1M
2022-06-16 40.85 40.95 37.92 39.06 0.1M
2022-06-15 40.75 41.62 40.69 41.61 0.0M
2022-06-14 42.32 42.97 40.51 40.74 0.0M
2022-06-13 45.96 46.00 41.34 42.24 0.1M
2022-06-10 47.28 47.28 46.34 46.83 0.0M
2022-06-09 47.01 47.58 46.81 47.23 0.0M
2022-06-08 49.25 49.44 46.87 47.37 0.0M
2022-06-07 48.01 49.08 47.81 48.99 0.0M
2022-06-06 48.00 48.50 47.27 47.73 0.0M
2022-06-03 46.49 48.50 46.49 47.85 0.0M
2022-06-02 47.01 47.48 46.28 47.09 0.0M
2022-06-01 48.30 48.53 47.08 47.25 0.0M
2022-05-31 49.09 49.10 47.61 47.72 0.0M
2022-05-27 48.61 49.02 47.54 48.56 0.0M
2022-05-26 49.49 49.95 48.00 48.18 0.0M
2022-05-25 49.39 49.84 48.94 49.80 0.0M
2022-05-24 48.48 50.14 48.32 49.52 0.0M
2022-05-23 47.57 48.90 47.06 48.56 0.0M
2022-05-20 47.78 48.94 47.06 47.49 0.0M
2022-05-19 47.43 48.69 47.21 47.73 0.0M
2022-05-18 48.08 49.24 47.43 47.43 0.0M
2022-05-17 48.66 49.27 47.00 48.24 0.0M
2022-05-16 48.22 49.40 47.05 47.90 0.1M
2022-05-13 48.53 49.52 47.93 48.97 0.1M
2022-05-12 47.60 47.75 46.87 47.01 0.0M
2022-05-11 47.54 48.66 47.08 47.58 0.0M
2022-05-10 48.17 48.98 47.01 47.47 0.0M
2022-05-09 48.98 49.43 47.70 47.96 0.0M
2022-05-06 50.57 50.61 48.30 49.72 0.0M
2022-05-05 48.50 50.82 48.48 49.94 0.1M
2022-05-04 47.51 48.88 47.18 48.23 0.0M
2022-05-03 46.70 47.76 45.96 46.72 0.0M
2022-05-02 46.28 47.94 46.21 46.70 0.0M
2022-04-29 47.82 47.88 46.62 47.30 0.0M
2022-04-28 47.48 48.88 46.95 48.07 0.0M
2022-04-27 46.92 47.89 46.60 47.33 0.0M
2022-04-26 44.72 47.00 44.72 46.59 0.0M
2022-04-25 43.82 45.75 43.50 45.63 0.0M
2022-04-22 47.02 47.08 44.47 44.54 0.0M
2022-04-21 47.78 47.78 45.52 46.97 0.0M
2022-04-20 45.48 47.48 45.25 47.48 0.0M
2022-04-19 45.00 46.27 44.33 45.73 0.0M
2022-04-18 45.00 45.46 43.88 44.68 0.0M
2022-04-14 45.25 46.36 44.80 44.94 0.1M
2022-04-13 45.00 45.88 44.45 45.43 0.0M
2022-04-12 46.00 46.74 44.94 46.00 0.0M
2022-04-11 45.48 46.25 45.20 46.00 0.0M
2022-04-08 41.70 45.55 41.70 45.41 0.1M
2022-04-07 40.73 42.49 40.73 42.00 0.0M
2022-04-06 42.45 42.54 40.31 40.81 0.1M
2022-04-05 45.19 45.64 42.10 42.59 0.0M
2022-04-04 43.00 44.56 42.32 44.56 0.1M
2022-04-01 42.47 42.98 42.17 42.98 0.0M
2022-03-31 42.33 42.93 42.25 42.74 0.0M
2022-03-30 43.84 43.84 42.22 42.37 0.0M
2022-03-29 43.05 43.50 42.75 43.04 0.0M
2022-03-28 44.00 44.39 42.89 43.07 0.0M
2022-03-25 43.76 43.95 43.28 43.59 0.0M
2022-03-24 44.40 44.40 43.45 43.61 0.0M
2022-03-23 43.50 44.30 42.56 43.98 0.0M
2022-03-22 42.30 43.36 42.05 42.93 0.0M
2022-03-21 39.10 42.77 39.10 42.05 0.1M
2022-03-18 39.45 39.97 37.64 38.71 0.1M
2022-03-17 38.94 39.88 38.87 39.17 0.0M
2022-03-16 38.96 39.21 37.68 38.73 0.0M
2022-03-15 37.00 40.00 34.83 39.16 0.0M
2022-03-14 39.50 39.50 37.42 38.99 0.1M
2022-03-11 39.20 39.98 38.63 38.96 0.0M
2022-03-10 38.80 40.46 38.80 39.28 0.1M
2022-03-09 39.08 39.31 38.01 38.72 0.0M
2022-03-08 38.30 38.83 37.84 38.57 0.0M
2022-03-07 38.26 38.78 37.61 37.93 0.1M
2022-03-04 38.50 38.92 37.46 38.23 0.0M
2022-03-03 39.32 40.48 38.20 38.39 0.1M
2022-03-02 37.12 39.84 36.95 39.04 0.1M
2022-03-01 36.91 37.95 36.88 37.12 0.0M
2022-02-28 36.79 37.44 35.71 36.38 0.0M
2022-02-25 36.37 37.00 35.53 36.68 0.0M
2022-02-24 35.93 36.51 35.40 35.77 0.0M
2022-02-23 35.76 37.11 35.41 36.01 0.0M
2022-02-22 36.96 37.51 35.12 35.62 0.1M
2022-02-18 37.26 38.25 36.80 37.19 0.0M
2022-02-17 37.26 38.26 37.26 37.72 0.0M
2022-02-16 38.35 38.50 37.26 37.60 0.0M
2022-02-15 37.35 38.39 36.76 37.87 0.0M
2022-02-14 38.87 39.15 37.02 37.26 0.0M
2022-02-11 38.00 39.01 37.96 38.13 0.1M
2022-02-10 38.30 39.61 38.00 38.20 0.1M
2022-02-09 37.45 38.38 37.03 38.29 0.0M
2022-02-08 36.82 38.11 36.82 37.15 0.0M
2022-02-07 37.32 38.01 36.88 37.30 0.0M
2022-02-04 38.42 38.97 37.10 37.69 0.0M
2022-02-03 36.99 39.64 36.46 37.84 0.1M
2022-02-02 37.45 37.69 36.20 37.20 0.0M
2022-02-01 37.50 37.61 36.70 37.31 0.0M
2022-01-31 35.82 37.98 35.82 37.41 0.0M
2022-01-28 35.64 36.87 34.56 35.82 0.0M
2022-01-27 35.22 35.94 34.79 35.44 0.0M
2022-01-26 35.47 35.93 34.60 35.43 0.0M
2022-01-25 35.43 35.43 33.89 34.89 0.0M
2022-01-24 34.10 35.50 32.57 35.44 0.0M
2022-01-21 35.79 36.60 34.26 34.68 0.1M
2022-01-20 37.24 37.39 35.21 35.69 0.0M
2022-01-19 38.15 38.87 35.86 37.31 0.1M
2022-01-18 37.80 38.59 36.51 37.64 0.1M
2022-01-14 37.91 38.34 36.86 38.18 0.0M
2022-01-13 38.40 38.64 37.03 37.82 0.0M
2022-01-12 36.75 39.48 36.57 38.20 0.1M
2022-01-11 34.90 37.80 34.90 36.90 0.1M
2022-01-10 34.78 35.48 33.52 34.90 0.0M
2022-01-07 33.17 34.80 32.95 34.78 0.0M
2022-01-06 33.02 33.80 32.38 33.51 0.0M
2022-01-05 33.50 33.65 32.56 33.19 0.0M
2022-01-04 33.78 33.78 32.80 33.47 0.0M
2022-01-03 33.74 34.48 33.37 33.56 0.0M