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
2023-12-29 93.11 93.11 91.99 92.56 0.0M
2023-12-28 91.79 93.45 91.32 93.40 0.0M
2023-12-27 91.09 93.04 90.11 92.00 0.0M
2023-12-26 89.24 91.25 89.24 91.09 0.0M
2023-12-22 88.45 91.00 88.28 89.81 0.0M
2023-12-21 90.00 91.00 87.71 88.97 0.0M
2023-12-20 89.10 91.02 87.89 91.02 0.0M
2023-12-19 85.48 90.00 85.00 88.79 0.0M
2023-12-18 82.00 85.48 82.00 85.47 0.0M
2023-12-15 82.48 82.48 79.00 82.29 0.0M
2023-12-14 80.19 82.20 78.00 81.89 0.0M
2023-12-13 78.33 79.73 77.38 79.10 0.0M
2023-12-12 79.54 80.21 77.15 77.50 0.0M
2023-12-11 78.38 80.00 78.28 79.90 0.0M
2023-12-08 79.01 80.23 77.53 78.88 0.0M
2023-12-07 81.36 81.36 78.65 79.34 0.0M
2023-12-06 81.48 81.48 79.57 80.63 0.0M
2023-12-05 80.03 82.47 79.43 80.74 0.0M
2023-12-04 80.48 81.67 77.51 81.50 0.0M
2023-12-01 77.08 81.47 76.93 80.64 0.0M
2023-11-30 77.87 77.87 76.25 76.26 0.0M
2023-11-29 76.74 77.16 75.33 76.95 0.0M
2023-11-28 74.93 77.24 74.93 75.39 0.0M
2023-11-27 78.48 78.48 76.50 76.50 0.0M
2023-11-24 77.04 78.48 77.00 78.00 0.0M
2023-11-22 76.00 78.48 75.61 76.91 0.0M
2023-11-21 78.42 78.48 76.02 76.18 0.0M
2023-11-20 75.32 79.65 74.65 77.99 0.0M
2023-11-17 71.77 75.92 71.51 73.75 0.0M
2023-11-16 71.00 72.23 68.32 70.75 0.0M
2023-11-15 71.84 72.50 69.54 70.19 0.0M
2023-11-14 74.98 74.98 70.06 72.59 0.0M
2023-11-13 72.12 73.55 71.59 71.60 0.0M
2023-11-10 71.75 73.85 71.30 71.81 0.0M
2023-11-09 71.00 73.80 69.18 71.42 0.0M
2023-11-08 68.00 69.75 68.00 69.10 0.0M
2023-11-07 69.02 69.30 66.92 68.61 0.0M
2023-11-06 69.27 70.83 69.27 69.50 0.0M
2023-11-03 70.00 72.71 69.27 69.27 0.0M
2023-11-02 68.00 72.79 68.00 71.50 0.0M
2023-11-01 65.75 68.52 65.75 67.79 0.0M
2023-10-31 65.56 67.17 65.56 66.00 0.0M
2023-10-30 65.38 68.25 65.38 66.00 0.0M
2023-10-27 66.20 68.06 65.32 66.79 0.0M
2023-10-26 65.25 68.35 65.00 66.25 0.0M
2023-10-25 68.09 69.47 65.11 67.10 0.0M
2023-10-24 67.94 70.06 67.94 68.76 0.0M
2023-10-23 71.17 72.55 67.15 68.84 0.0M
2023-10-20 74.74 74.74 70.62 72.29 0.0M
2023-10-19 73.51 75.93 73.50 74.39 0.0M
2023-10-18 73.62 75.13 73.02 74.00 0.0M
2023-10-17 75.48 76.72 73.51 73.55 0.0M
2023-10-16 74.80 77.48 74.80 76.00 0.0M
2023-10-13 74.81 76.22 74.60 74.80 0.0M
2023-10-12 75.56 76.44 74.02 75.02 0.0M
2023-10-11 76.76 78.91 75.56 75.56 0.0M
2023-10-10 77.37 78.59 77.37 78.01 0.0M
2023-10-09 75.68 78.96 75.68 77.13 0.0M
2023-10-06 76.60 77.50 75.54 75.64 0.0M
2023-10-05 75.42 77.31 75.36 76.57 0.0M
2023-10-04 74.96 78.47 74.57 76.02 0.0M
2023-10-03 76.55 76.58 74.01 75.72 0.0M
2023-10-02 77.65 78.65 75.23 76.09 0.0M
2023-09-29 81.48 81.48 78.10 78.87 0.1M
2023-09-28 78.93 81.00 78.93 80.56 0.1M
2023-09-27 78.29 80.31 76.78 78.11 0.1M
2023-09-26 76.72 78.48 76.70 77.54 0.0M
2023-09-25 77.72 77.72 75.73 77.23 0.0M
2023-09-22 76.06 78.20 76.06 77.72 0.0M
2023-09-21 75.47 78.17 75.02 76.72 0.0M
2023-09-20 77.37 77.98 75.00 76.00 0.1M
2023-09-19 78.47 78.93 76.67 77.97 0.0M
2023-09-18 74.61 78.85 73.81 78.67 0.1M
2023-09-15 76.46 76.50 74.60 74.65 0.1M
2023-09-14 70.00 76.88 69.15 76.18 0.1M
2023-09-13 65.01 69.69 64.45 69.69 0.1M
2023-09-12 65.00 65.80 64.45 65.14 0.1M
2023-09-11 64.86 65.56 64.25 64.35 0.0M
2023-09-08 64.75 65.06 64.48 64.61 0.0M
2023-09-07 64.82 65.68 64.50 64.75 0.0M
2023-09-06 65.00 65.35 64.52 64.80 0.0M
2023-09-05 66.05 66.99 64.72 65.20 0.0M
2023-09-01 65.21 67.98 65.21 66.16 0.0M
2023-08-31 64.71 65.82 64.30 64.43 0.0M
2023-08-30 64.90 67.00 64.50 64.76 0.0M
2023-08-29 64.93 66.18 64.28 64.77 0.0M
2023-08-28 64.84 66.76 64.56 64.66 0.0M
2023-08-25 64.45 65.93 64.04 64.35 0.0M
2023-08-24 64.90 67.00 64.13 64.76 0.0M
2023-08-23 67.13 68.80 64.86 65.52 0.1M
2023-08-22 66.40 67.72 65.79 66.32 0.0M
2023-08-21 66.49 68.57 65.52 66.45 0.0M
2023-08-18 65.50 67.19 64.93 65.90 0.4M
2023-08-17 65.95 67.89 65.31 65.41 0.0M
2023-08-16 65.50 65.86 64.63 64.98 0.0M
2023-08-15 65.49 66.49 64.79 64.98 0.0M
2023-08-14 66.22 67.94 64.78 65.99 0.0M
2023-08-11 64.99 66.30 64.99 65.52 0.0M
2023-08-10 68.00 68.00 64.67 65.54 0.0M
2023-08-09 67.54 69.40 66.00 67.32 0.0M
2023-08-08 68.38 68.59 67.05 68.21 0.0M
2023-08-07 68.35 69.40 66.58 67.93 0.0M
2023-08-04 61.02 68.46 61.02 68.00 0.1M
2023-08-03 64.99 64.99 62.39 63.50 0.0M
2023-08-02 62.66 64.88 62.66 63.97 0.0M
2023-08-01 63.19 64.19 62.01 63.50 0.0M
2023-07-31 61.59 63.40 61.01 63.40 0.0M
2023-07-28 61.35 62.29 59.78 62.22 0.0M
2023-07-27 62.51 63.54 61.35 61.35 0.0M
2023-07-26 59.89 62.20 59.79 62.20 0.0M
2023-07-25 58.90 59.82 58.85 59.68 0.0M
2023-07-24 57.36 59.48 57.36 58.46 0.0M
2023-07-21 58.25 58.42 56.60 57.56 0.0M
2023-07-20 57.51 58.63 56.36 58.39 0.0M
2023-07-19 56.00 58.45 55.01 55.82 0.0M
2023-07-18 53.37 56.43 53.37 55.35 0.0M
2023-07-17 53.57 55.01 52.99 53.41 0.0M
2023-07-14 55.46 55.46 53.34 53.57 0.0M
2023-07-13 53.07 55.18 53.07 54.74 0.0M
2023-07-12 52.50 54.48 52.50 53.07 0.0M
2023-07-11 53.00 53.52 52.33 52.33 0.0M
2023-07-10 54.58 54.58 52.36 52.36 0.0M
2023-07-07 53.20 54.43 53.13 54.25 0.0M
2023-07-06 53.22 54.06 52.10 53.20 0.0M
2023-07-05 52.73 53.41 52.10 53.23 0.0M
2023-07-03 52.61 54.88 52.13 52.73 0.0M
2023-06-30 52.13 53.50 51.00 52.74 0.0M
2023-06-29 50.83 52.87 50.25 52.43 0.0M
2023-06-28 49.88 50.50 49.70 50.14 0.0M
2023-06-27 50.88 51.39 49.51 49.82 0.0M
2023-06-26 50.20 51.31 50.20 50.92 0.0M
2023-06-23 50.25 50.45 49.33 50.11 0.0M
2023-06-22 49.18 50.25 49.18 50.25 0.0M
2023-06-21 48.47 49.88 48.47 49.59 0.0M
2023-06-20 47.96 49.20 47.85 48.66 0.0M
2023-06-16 49.49 49.95 47.01 47.99 0.1M
2023-06-15 50.05 50.45 49.66 49.91 0.0M
2023-06-14 49.74 50.70 49.10 49.75 0.0M
2023-06-13 48.88 50.34 48.88 49.98 0.0M
2023-06-12 48.50 49.48 48.50 49.24 0.0M
2023-06-09 47.96 48.91 47.96 48.30 0.0M
2023-06-08 48.50 48.98 47.96 47.96 0.0M
2023-06-07 47.59 48.84 47.10 48.54 0.0M
2023-06-06 46.19 48.21 46.19 47.53 0.0M
2023-06-05 46.20 47.06 46.20 46.70 0.0M
2023-06-02 46.84 47.64 45.91 46.20 0.0M
2023-06-01 44.76 47.03 44.76 46.50 0.0M
2023-05-31 45.94 46.52 44.68 45.07 0.0M
2023-05-30 48.03 48.40 45.74 46.43 0.0M
2023-05-26 48.25 48.47 47.59 48.03 0.0M
2023-05-25 47.56 49.61 47.56 48.47 0.0M
2023-05-24 47.74 48.77 47.52 48.22 0.0M
2023-05-23 49.50 49.69 47.02 48.00 0.0M
2023-05-22 49.32 50.40 48.88 49.09 0.0M
2023-05-19 50.00 50.00 49.19 49.55 0.0M
2023-05-18 49.51 50.40 49.00 50.32 0.0M
2023-05-17 49.45 51.54 49.07 49.49 0.0M
2023-05-16 51.03 51.95 49.55 49.60 0.0M
2023-05-15 50.78 51.94 50.42 51.03 0.0M
2023-05-12 51.19 52.27 50.72 51.41 0.0M
2023-05-11 50.38 51.44 49.99 50.65 0.0M
2023-05-10 49.97 51.26 49.49 50.97 0.0M
2023-05-09 49.49 50.22 49.49 49.52 0.0M
2023-05-08 50.39 50.81 49.51 49.67 0.0M
2023-05-05 49.30 50.89 48.97 50.39 0.0M
2023-05-04 49.00 50.00 47.28 49.49 0.0M
2023-05-03 49.00 49.70 47.51 48.39 0.0M
2023-05-02 51.34 51.34 49.52 49.52 0.0M
2023-05-01 52.42 52.43 51.51 51.52 0.0M
2023-04-28 52.26 52.42 51.62 52.06 0.0M
2023-04-27 51.62 52.90 51.46 51.77 0.0M
2023-04-26 52.34 52.67 51.34 52.10 0.0M
2023-04-25 52.00 53.08 52.00 52.00 0.0M
2023-04-24 52.91 53.48 52.01 52.01 0.0M
2023-04-21 53.29 54.48 52.35 53.40 0.0M
2023-04-20 52.77 53.75 52.61 53.00 0.0M
2023-04-19 52.96 53.00 52.56 52.70 0.0M
2023-04-18 52.25 53.00 52.00 52.54 0.0M
2023-04-17 51.90 52.33 51.51 51.77 0.0M
2023-04-14 52.36 52.39 51.69 52.38 0.0M
2023-04-13 52.29 53.24 52.29 52.84 0.0M
2023-04-12 53.68 53.68 52.64 52.72 0.0M
2023-04-11 52.80 53.59 52.31 53.00 0.0M
2023-04-10 52.59 53.25 52.31 53.00 0.0M
2023-04-06 53.82 53.82 52.55 53.01 0.0M
2023-04-05 52.06 53.58 52.06 53.37 0.0M
2023-04-04 52.15 53.09 52.15 52.58 0.0M
2023-04-03 52.45 53.45 52.05 52.73 0.0M
2023-03-31 53.00 53.53 51.88 52.20 0.0M
2023-03-30 51.95 52.41 51.16 52.34 0.0M
2023-03-29 52.04 52.53 50.90 51.95 0.0M
2023-03-28 52.43 52.60 51.00 51.70 0.0M
2023-03-27 51.69 53.46 50.73 52.91 0.0M
2023-03-24 50.83 52.45 50.73 51.50 0.0M
2023-03-23 52.93 52.93 50.74 51.32 0.0M
2023-03-22 53.82 54.36 52.00 53.02 0.0M
2023-03-21 53.00 54.30 52.70 53.67 0.0M
2023-03-20 51.25 52.56 50.71 52.43 0.0M
2023-03-17 52.77 52.97 51.25 51.25 0.1M
2023-03-16 51.60 52.67 50.91 52.60 0.0M
2023-03-15 52.89 53.91 50.66 51.52 0.0M
2023-03-14 54.41 55.95 53.35 53.91 0.0M
2023-03-13 54.99 55.73 52.71 54.36 0.0M
2023-03-10 59.33 60.84 57.63 58.12 0.0M
2023-03-09 60.35 61.65 59.05 59.38 0.0M
2023-03-08 59.98 61.27 59.90 60.32 0.0M
2023-03-07 60.00 61.48 58.62 59.80 0.0M
2023-03-06 63.64 64.23 59.60 60.11 0.0M
2023-03-03 61.97 65.72 61.33 63.37 0.1M
2023-03-02 60.02 63.01 60.02 61.03 0.1M
2023-03-01 56.25 58.02 55.99 57.00 0.0M
2023-02-28 56.07 57.25 56.07 56.61 0.0M
2023-02-27 56.48 57.06 56.13 56.50 0.0M
2023-02-24 55.96 56.37 55.60 56.37 0.0M
2023-02-23 54.52 56.48 54.52 55.96 0.0M
2023-02-22 54.00 54.74 53.75 54.41 0.0M
2023-02-21 56.33 56.58 53.08 54.01 0.0M
2023-02-17 56.47 56.55 55.25 56.00 0.0M
2023-02-16 56.70 57.30 56.06 56.35 0.0M
2023-02-15 54.36 57.20 52.98 57.00 0.0M
2023-02-14 53.68 54.24 53.12 54.08 0.0M
2023-02-13 53.52 54.00 52.72 53.47 0.0M
2023-02-10 55.00 55.18 53.26 54.00 0.0M
2023-02-09 54.35 55.00 54.02 54.73 0.0M
2023-02-08 54.87 54.91 54.00 54.25 0.0M
2023-02-07 54.51 55.00 53.75 54.15 0.0M
2023-02-06 53.51 54.15 53.16 54.06 0.0M
2023-02-03 53.85 53.98 52.80 53.98 0.0M
2023-02-02 53.11 53.83 52.55 53.50 0.0M
2023-02-01 54.00 54.22 52.62 53.52 0.1M
2023-01-31 52.51 54.81 52.24 54.19 0.1M
2023-01-30 53.81 53.88 52.57 52.99 0.0M
2023-01-27 54.48 54.98 53.31 54.11 0.0M
2023-01-26 53.17 54.87 52.40 54.16 0.0M
2023-01-25 51.88 53.62 51.41 52.56 0.0M
2023-01-24 51.73 51.98 50.64 51.96 0.0M
2023-01-23 51.01 52.00 51.01 51.32 0.0M
2023-01-20 50.00 51.49 50.00 51.00 0.1M
2023-01-19 49.97 50.37 49.45 49.51 0.0M
2023-01-18 51.08 51.45 49.47 49.78 0.0M
2023-01-17 48.99 50.59 48.39 50.02 0.1M
2023-01-13 48.90 49.00 48.68 48.90 0.0M
2023-01-12 48.97 49.00 48.29 48.91 0.0M
2023-01-11 48.90 48.91 48.35 48.51 0.0M
2023-01-10 50.15 50.64 47.19 49.00 0.0M
2023-01-09 51.77 53.20 49.59 49.99 0.0M
2023-01-06 48.92 52.44 48.92 51.25 0.0M
2023-01-05 48.00 49.44 47.97 49.24 0.0M
2023-01-04 50.66 50.74 47.05 47.68 0.1M
2023-01-03 54.50 54.93 49.02 49.66 0.1M