Hot Features
프리미엄
Kimbell Royalty Partners (KRP)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.23001230012 | 16.26 | 16.3963 | 15.57 | 595189 | 15.94892425 | CS |
| 4 | -0.13 | -0.802964793082 | 16.19 | 16.99 | 15.57 | 492550 | 16.20072837 | CS |
| 12 | 0.21 | 1.32492113565 | 15.85 | 16.99 | 14.95 | 409445 | 16.03269686 | CS |
| 26 | -0.6 | -3.60144057623 | 16.66 | 17.07 | 14.95 | 385881 | 16.1797631 | CS |
| 52 | 0.69 | 4.48926480156 | 15.37 | 17.07 | 14.2605 | 373712 | 15.83147921 | CS |
| 156 | 2.44 | 17.9148311307 | 13.62 | 20.08 | 12.68 | 365499 | 16.01735092 | CS |
| 260 | 2.26 | 16.3768115942 | 13.8 | 20.08 | 3.51 | 305382 | 14.55678554 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.04 | 0 | 0.00 | 16.05 | 16.149999 | 15.995 | 445095 |
| 1732232400 | 16.04 | 0.04 | 0.25 | 16.09 | 16.1 | 15.94 | 359172 |
| 1732146000 | 16 | 0.11 | 0.69 | 15.88 | 16.01 | 15.81 | 589989 |
| 1732059600 | 15.89 | 0.01 | 0.06 | 15.77 | 15.95 | 15.65 | 653936 |
| 1731973200 | 15.88 | -0.08 | -0.50 | 15.66 | 15.905 | 15.57 | 493983 |
| 1731714000 | 15.96 | -0.38 | -2.33 | 16.26 | 16.3963 | 15.9 | 878867 |
| 1731627600 | 16.34 | 0.01 | 0.06 | 16.45 | 16.53 | 16.25 | 603519 |
| 1731541200 | 16.329999 | -0.04 | -0.24 | 16.37 | 16.489999 | 16.2569 | 360983 |
| 1731454800 | 16.37 | -0.23 | -1.39 | 16.629999 | 16.6999 | 16.36 | 637368 |
| 1731368400 | 16.6 | -0.16 | -0.95 | 16.78 | 16.78 | 16.43 | 649141 |
| 1731109200 | 16.76 | -0.07 | -0.42 | 16.83 | 16.835 | 16.7 | 559297 |
| 1731022800 | 16.83 | 0.45 | 2.75 | 16.34 | 16.99 | 16.309999 | 577662 |
| 1730936400 | 16.379999 | 0.34 | 2.12 | 16.23 | 16.379999 | 16.0501 | 687747 |
| 1730850000 | 16.04 | 0.02 | 0.12 | 16.0196 | 16.04 | 15.9301 | 280202 |
| 1730763600 | 16.02 | 0.03 | 0.19 | 16 | 16.155 | 15.99 | 560475 |
| 1730500800 | 15.99 | -0.06 | -0.37 | 16.149999 | 16.18 | 15.975 | 289995 |
| 1730414400 | 16.05 | 0.01 | 0.06 | 16.04 | 16.12 | 15.98 | 236112 |
| 1730328000 | 16.04 | 0.05 | 0.31 | 15.99 | 16.148399 | 15.94 | 210259 |
| 1730241600 | 15.99 | 0.04 | 0.25 | 15.9 | 16.02 | 15.82 | 282515 |
| 1730155200 | 15.95 | -0.07 | -0.44 | 15.95 | 16.07 | 15.86 | 597592 |
| 1729896000 | 16.02 | -0.17 | -1.05 | 16.19 | 16.25 | 16.015 | 342182 |
| 1729809600 | 16.19 | 0.15 | 0.94 | 16.079999 | 16.225 | 15.92 | 632582 |
| 1729723200 | 16.04 | -0.15 | -0.93 | 16.1 | 16.17 | 15.92 | 271917 |
| 1729636800 | 16.19 | 0.04 | 0.25 | 16.16 | 16.2 | 16.09 | 225209 |
| 1729550400 | 16.149999 | -0.01 | -0.06 | 16.2 | 16.2783 | 16.05 | 348415 |
| 1729291200 | 16.16 | -0.04 | -0.25 | 16.17 | 16.2 | 16.07 | 222844 |
| 1729204800 | 16.2 | 0.23 | 1.44 | 16 | 16.2 | 15.95 | 372601 |
| 1729118400 | 15.97 | 0 | 0.00 | 15.99 | 16.05 | 15.92 | 399343 |
| 1729032000 | 15.97 | -0.31 | -1.90 | 16.149999 | 16.25 | 15.93 | 486596 |
| 1728945600 | 16.28 | -0.16 | -0.97 | 16.36 | 16.37 | 16.2 | 269971 |
| 1728686400 | 16.44 | 0.11 | 0.67 | 16.379999 | 16.48 | 16.325 | 329088 |
| 1728600000 | 16.329999 | 0.12 | 0.74 | 16.3199 | 16.35 | 16.21 | 293711 |
| 1728513600 | 16.21 | -0.01 | -0.06 | 16.11 | 16.29 | 16.04 | 291218 |
| 1728427200 | 16.219999 | -0.25 | -1.52 | 16.48 | 16.48 | 16.2 | 405532 |
| 1728340800 | 16.469999 | 0.17 | 1.04 | 16.36 | 16.57 | 16.329999 | 493977 |
| 1728081600 | 16.3 | 0.09 | 0.56 | 16.2056 | 16.32 | 16.149999 | 350879 |
| 1727995200 | 16.21 | 0.1 | 0.62 | 16.059999 | 16.25 | 15.99 | 640213 |
| 1727908800 | 16.11 | 0.06 | 0.37 | 16.129999 | 16.135 | 15.935 | 289201 |
| 1727822400 | 16.05 | -0.04 | -0.25 | 16.03 | 16.149999 | 15.91 | 283809 |
| 1727735520 | 16.09 | 0.2 | 1.26 | 15.84 | 16.09 | 15.81 | 477164 |
| 1727476800 | 15.89 | 0.31 | 1.99 | 15.59 | 15.905 | 15.59 | 556568 |
| 1727390400 | 15.58 | -0.38 | -2.38 | 15.88 | 15.88 | 15.53 | 405250 |
| 1727304000 | 15.96 | -0.15 | -0.93 | 16.079999 | 16.11 | 15.84 | 380524 |
| 1727217600 | 16.11 | 0.02 | 0.12 | 16.2 | 16.21 | 16.055 | 279502 |
| 1727131200 | 16.09 | 0.09 | 0.56 | 16.05 | 16.17 | 15.9414 | 354033 |
| 1726872000 | 16 | 0.06 | 0.38 | 15.92 | 16.02 | 15.7501 | 493995 |
| 1726785600 | 15.94 | 0.05 | 0.31 | 16.004999 | 16.03 | 15.89 | 332254 |
| 1726699200 | 15.89 | 0.04 | 0.25 | 15.87 | 15.98 | 15.83 | 223341 |
| 1726612800 | 15.85 | 0.14 | 0.89 | 15.71 | 15.87 | 15.71 | 416031 |
| 1726526400 | 15.71 | 0.23 | 1.49 | 15.58 | 15.74 | 15.56 | 330249 |
| 1726267200 | 15.48 | 0.07 | 0.45 | 15.44 | 15.52 | 15.37 | 177376 |
| 1726180800 | 15.41 | 0.21 | 1.38 | 15.2362 | 15.42 | 15.15 | 293908 |
| 1726094400 | 15.2 | 0.02 | 0.13 | 15.17 | 15.2584 | 15.04 | 355239 |
| 1726008000 | 15.18 | 0.05 | 0.33 | 15.1 | 15.18 | 14.95 | 666682 |
| 1725921600 | 15.13 | -0.06 | -0.39 | 15.2 | 15.29 | 15.1 | 259401 |
| 1725662400 | 15.19 | -0.04 | -0.26 | 15.27 | 15.31 | 15.07 | 321409 |
| 1725576000 | 15.23 | -0.1 | -0.65 | 15.38 | 15.445 | 15.21 | 243375 |
| 1725489600 | 15.33 | -0.22 | -1.41 | 15.53 | 15.65 | 15.29 | 340044 |
| 1725403200 | 15.55 | -0.43 | -2.69 | 15.72 | 15.7282 | 15.5 | 291633 |
| 1725057600 | 15.98 | 0.04 | 0.25 | 15.85 | 16 | 15.7201 | 501155 |
| 1724971200 | 15.94 | 0.19 | 1.21 | 15.85 | 16.02 | 15.73 | 220371 |
| 1724884800 | 15.75 | -0.1 | -0.63 | 15.8 | 15.8462 | 15.71 | 280320 |
| 1724798400 | 15.85 | -0.14 | -0.88 | 15.96 | 16.079999 | 15.8048 | 229887 |
| 1724712000 | 15.99 | 0.08 | 0.50 | 16 | 16.14 | 15.89 | 356104 |
