Permian Resources

PR
🏛️ 영국 →
14.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 13.64 13.78 13.64 13.77 0.0M
2023-12-27 13.84 13.86 13.84 13.86 0.0M
2023-12-20 13.53 13.64 13.48 13.61 0.0M
2023-12-19 13.00 13.18 12.92 13.17 0.0M
2023-12-18 13.64 13.65 13.46 13.60 0.0M
2023-12-15 13.39 13.39 13.23 13.24 0.0M
2023-12-14 13.40 13.54 13.35 13.52 0.0M
2023-12-13 12.72 12.77 12.65 12.77 0.0M
2023-12-12 12.61 12.69 12.60 12.60 0.0M
2023-12-11 12.90 12.98 12.89 12.98 0.0M
2023-12-08 12.85 12.91 12.84 12.87 0.0M
2023-12-07 12.61 12.61 12.43 12.43 0.0M
2023-12-06 12.73 13.03 12.66 12.72 0.0M
2023-12-05 13.19 13.31 13.09 13.09 0.0M
2023-12-04 13.09 13.17 13.05 13.10 0.0M
2023-12-01 13.08 13.47 13.08 13.47 0.0M
2023-11-30 13.14 13.31 13.11 13.11 0.0M
2023-11-29 13.06 13.08 12.94 12.97 0.0M
2023-11-28 13.06 13.11 12.91 13.11 0.0M
2023-11-27 12.95 13.02 12.85 12.99 0.0M
2023-11-24 13.16 13.25 13.11 13.19 0.0M
2023-11-22 12.63 12.95 12.63 12.91 0.0M
2023-11-21 13.22 13.22 13.00 13.20 0.0M
2023-11-20 13.44 13.52 13.37 13.43 0.0M
2023-11-17 12.98 13.30 12.98 13.30 0.0M
2023-11-16 13.36 13.36 12.79 12.80 0.0M
2023-11-15 13.55 13.79 13.55 13.62 0.0M
2023-11-14 13.57 13.61 13.39 13.55 0.0M
2023-11-13 13.37 13.37 13.28 13.36 0.0M
2023-11-10 13.19 13.21 13.02 13.02 0.0M
2023-11-09 13.07 13.45 13.07 13.21 0.0M
2023-11-08 13.52 13.54 13.13 13.15 0.0M
2023-11-07 13.79 13.79 13.59 13.60 0.0M
2023-11-06 15.10 15.10 14.42 14.42 0.0M
2023-11-03 14.93 15.05 14.59 14.80 0.0M
2023-11-02 14.33 14.60 14.31 14.60 0.0M
2023-11-01 14.56 14.69 14.35 14.68 0.0M
2023-10-31 14.35 14.73 14.35 14.67 0.0M
2023-10-30 14.69 14.75 14.35 14.43 0.0M
2023-10-27 14.55 14.55 14.51 14.54 0.0M
2023-10-26 14.67 14.87 14.44 14.87 0.0M
2023-10-25 14.86 14.99 14.84 14.89 0.0M
2023-10-24 14.94 15.13 14.94 15.01 0.0M
2023-10-23 14.85 15.15 14.72 15.15 0.0M
2023-10-20 15.44 15.44 15.09 15.09 0.0M
2023-10-19 15.00 15.19 14.97 15.19 0.0M
2023-10-18 15.35 15.36 15.21 15.21 0.0M
2023-10-17 15.03 15.26 15.03 15.24 0.0M
2023-10-16 14.95 14.96 14.61 14.88 0.0M
2023-10-13 14.39 14.71 14.32 14.71 0.0M
2023-10-12 14.22 14.25 14.17 14.24 0.0M
2023-10-11 13.69 14.01 13.69 13.83 0.0M
2023-10-10 14.01 14.01 13.90 14.00 0.0M
2023-10-09 13.73 13.96 13.68 13.95 0.0M
2023-10-06 12.62 13.16 12.62 13.16 0.2M
2023-10-05 12.36 12.60 12.36 12.60 0.0M
2023-10-04 13.12 13.12 12.77 12.86 0.0M
2023-10-03 13.40 13.40 13.33 13.33 0.0M
2023-10-02 14.02 14.02 13.57 13.57 0.0M
2023-09-29 13.95 14.05 13.95 14.05 0.0M
2023-09-28 13.87 14.09 13.87 14.09 0.0M
2023-09-27 13.77 13.94 13.73 13.94 0.0M
2023-09-26 13.37 13.40 13.37 13.40 0.0M
2023-09-25 13.16 13.40 13.16 13.40 0.0M
2023-09-22 13.46 13.51 13.24 13.24 0.0M
2023-09-21 13.35 13.50 13.35 13.38 0.0M
2023-09-20 13.34 13.56 13.31 13.46 0.0M
2023-09-19 13.71 13.71 13.54 13.54 0.0M
2023-09-18 13.96 13.96 13.72 13.81 0.0M
2023-09-15 13.66 13.84 13.66 13.73 0.0M
2023-09-14 14.24 14.26 14.04 14.04 0.0M
2023-09-13 14.34 14.38 14.05 14.11 0.0M
2023-09-12 14.18 14.18 14.18 14.18 0.0M
2023-09-11 14.16 14.33 14.13 14.13 0.0M
2023-09-08 14.18 14.35 14.18 14.33 0.0M
2023-09-07 14.38 14.62 14.38 14.41 0.0M
2023-09-06 14.50 14.50 14.15 14.15 0.0M
2023-09-05 15.19 15.24 14.82 14.85 0.0M
2023-09-01 14.29 14.43 14.29 14.43 0.0M
2023-08-31 14.05 14.05 13.90 14.03 0.0M
2023-08-30 13.76 14.02 13.76 14.02 0.0M
2023-08-29 13.61 13.70 13.61 13.70 0.0M
2023-08-25 13.48 13.48 13.15 13.19 0.0M
2023-08-24 13.37 13.37 13.19 13.19 0.0M
2023-08-23 13.25 13.41 13.07 13.41 0.0M
2023-08-22 13.36 13.81 13.27 13.55 0.0M
2023-08-21 12.62 13.33 12.62 13.03 0.1M
2023-08-18 12.59 12.65 12.59 12.65 0.0M
2023-08-17 12.45 12.68 12.45 12.66 0.0M
2023-08-16 12.45 12.50 12.40 12.44 0.0M
2023-08-15 12.21 12.22 12.21 12.22 0.0M
2023-08-14 12.35 12.35 12.32 12.33 0.0M
2023-08-11 12.44 12.44 12.40 12.40 0.0M
2023-08-10 12.29 12.29 12.29 12.29 0.0M
2023-08-09 12.30 12.47 12.30 12.45 0.0M
2023-08-08 11.86 11.87 11.86 11.87 0.0M
2023-08-07 12.06 12.06 11.89 11.89 0.0M
2023-08-04 11.98 12.00 11.89 11.97 0.0M
2023-08-03 11.35 11.35 11.35 11.35 0.0M
2023-08-02 11.48 11.48 11.25 11.25 0.0M
2023-08-01 11.52 11.52 11.50 11.50 0.0M
2023-07-31 11.58 11.58 11.58 11.58 0.0M
2023-07-28 11.02 11.02 11.02 11.02 0.0M
2023-07-27 11.34 11.34 11.28 11.30 0.0M
2023-07-25 11.38 11.38 11.38 11.38 0.0M
2023-07-24 11.29 11.37 11.29 11.37 0.0M
2023-07-21 11.28 11.28 11.28 11.28 0.0M
2023-07-20 11.17 11.17 11.17 11.17 0.0M
2023-07-19 11.08 11.50 11.08 11.41 0.0M
2023-07-18 10.88 11.22 10.88 11.21 0.0M
2023-07-14 11.39 11.39 10.92 10.92 0.0M
2023-07-13 11.52 11.76 11.46 11.67 0.0M
2023-07-12 11.48 11.48 11.38 11.38 0.0M
2023-07-11 11.17 11.45 11.16 11.45 0.0M
2023-07-10 10.89 11.00 10.89 10.93 0.0M
2023-07-07 10.65 10.90 10.65 10.90 0.0M
2023-07-06 10.74 10.82 10.36 10.36 0.0M
2023-07-05 10.98 11.05 10.98 11.05 0.0M
2023-07-03 10.88 10.93 10.87 10.87 0.0M
2023-06-30 11.03 11.04 11.00 11.00 0.0M
2023-06-29 10.97 10.97 10.94 10.94 0.0M
2023-06-28 10.56 10.71 10.56 10.71 0.0M
2023-06-27 10.37 10.54 10.37 10.54 0.0M
2023-06-26 10.47 10.59 10.40 10.45 0.0M
2023-06-23 10.21 10.21 10.21 10.21 0.0M
2023-06-22 10.21 10.21 10.21 10.21 0.0M
2023-06-20 10.26 10.29 9.82 9.82 0.0M
2023-06-16 10.56 10.56 10.31 10.31 0.0M
2023-06-15 10.35 10.48 10.35 10.48 0.0M
2023-06-14 10.32 10.32 10.18 10.21 0.0M
2023-06-13 10.29 10.57 10.29 10.57 0.0M
2023-06-12 10.16 10.24 10.05 10.05 0.0M
2023-06-09 10.46 10.49 10.36 10.36 0.0M
2023-06-08 10.51 10.55 10.51 10.55 0.0M
2023-06-07 10.24 10.65 10.24 10.65 0.0M
2023-06-06 9.89 9.99 9.89 9.99 0.0M
2023-06-05 9.70 9.70 9.63 9.63 0.0M
2023-06-02 9.73 9.75 9.63 9.75 0.0M
2023-06-01 9.40 9.48 9.40 9.48 0.0M
2023-05-31 9.16 9.16 9.16 9.16 0.0M
2023-05-30 9.40 9.40 9.40 9.40 0.0M
2023-05-26 9.59 9.59 9.47 9.47 0.0M
2023-05-25 9.73 9.73 9.51 9.52 0.0M
2023-05-24 9.99 10.04 9.99 10.04 0.0M
2023-05-23 10.19 10.19 10.10 10.10 0.0M
2023-05-22 9.80 10.07 9.80 10.07 0.0M
2023-05-19 9.44 9.67 9.44 9.59 0.0M
2023-05-18 9.08 9.11 9.03 9.11 0.0M
2023-05-17 9.25 9.25 8.95 8.95 0.0M
2023-05-16 9.24 9.24 9.09 9.09 0.0M
2023-05-15 9.53 9.53 9.38 9.49 0.0M
2023-05-12 9.44 9.46 9.31 9.31 0.0M
2023-05-11 9.40 9.40 9.35 9.36 0.0M
2023-05-10 9.53 9.53 9.46 9.46 0.0M
2023-05-09 9.81 9.90 9.61 9.61 0.0M
2023-05-05 10.19 10.29 10.12 10.12 0.0M
2023-05-04 9.66 9.72 9.55 9.72 0.0M
2023-05-03 9.64 9.64 9.61 9.62 0.0M
2023-05-02 10.12 10.12 9.81 9.82 0.0M
2023-04-28 10.30 10.45 10.30 10.45 0.0M
2023-04-27 9.95 9.95 9.95 9.95 0.0M
2023-04-26 9.97 10.03 9.90 10.03 0.0M
2023-04-25 10.39 10.39 10.15 10.15 0.0M
2023-04-24 10.31 10.60 10.31 10.49 0.0M
2023-04-21 10.29 10.37 10.29 10.37 0.0M
2023-04-20 10.51 10.53 10.51 10.53 0.0M
2023-04-19 10.64 10.65 10.62 10.63 0.0M
2023-04-18 11.06 11.06 10.81 10.81 0.0M
2023-04-17 11.29 11.29 11.29 11.29 0.0M
2023-04-13 11.49 11.49 11.49 11.49 0.0M
2023-04-12 11.34 11.44 11.34 11.38 0.0M
2023-04-11 11.10 11.10 11.10 11.10 0.0M
2023-04-05 11.03 11.03 10.99 10.99 0.0M
2023-04-04 11.59 11.59 11.10 11.13 0.0M
2023-04-03 10.93 11.31 10.93 11.05 0.0M
2023-03-31 10.36 10.41 10.36 10.41 0.0M
2023-03-29 10.25 10.25 10.15 10.18 0.0M
2023-03-27 9.73 9.73 9.60 9.60 0.0M
2023-03-24 9.33 9.51 9.18 9.51 0.0M
2023-03-23 9.84 9.84 9.84 9.84 0.0M
2023-03-22 10.06 10.21 10.04 10.12 0.0M
2023-03-21 9.97 10.05 9.90 10.05 0.0M
2023-03-20 9.64 9.90 9.64 9.90 0.0M
2023-03-17 9.51 9.57 9.27 9.46 0.0M
2023-03-16 9.26 9.48 9.24 9.40 0.0M
2023-03-15 9.78 9.78 9.41 9.46 0.0M
2023-03-14 10.36 10.68 10.36 10.67 0.0M
2023-03-13 10.28 10.30 10.16 10.30 0.0M
2023-03-09 11.35 11.38 11.35 11.38 0.0M
2023-03-08 11.39 11.41 11.13 11.15 0.0M
2023-03-07 11.69 11.99 11.69 11.89 0.0M
2023-03-06 11.51 11.75 11.51 11.75 0.0M
2023-03-03 11.65 11.65 11.65 11.65 0.0M
2023-03-02 11.08 11.66 11.08 11.66 0.0M
2023-03-01 10.91 11.08 10.90 10.90 0.1M
2023-02-28 11.17 11.29 11.15 11.29 0.0M
2023-02-27 10.96 11.22 10.96 11.22 0.0M
2023-02-24 10.65 10.87 10.65 10.87 0.0M
2023-02-23 9.83 10.65 9.83 10.49 0.0M
2023-02-21 9.64 9.64 9.47 9.49 0.0M
2023-02-17 10.06 10.06 9.74 9.95 0.0M
2023-02-16 10.38 10.38 10.38 10.38 0.0M
2023-02-15 10.46 10.46 10.16 10.30 0.0M
2023-02-14 10.50 10.60 10.50 10.60 0.0M
2023-02-13 10.23 10.23 10.23 10.23 0.0M
2023-02-10 10.06 10.16 10.06 10.16 0.0M
2023-02-09 10.06 10.06 10.06 10.06 0.0M
2023-02-08 10.37 10.37 10.37 10.37 0.0M
2023-02-07 9.71 9.83 9.71 9.83 0.0M
2023-02-06 10.15 10.15 9.74 9.74 0.0M
2023-02-03 10.49 10.58 10.46 10.58 0.0M
2023-02-02 10.65 10.65 10.35 10.35 0.0M
2023-02-01 10.65 10.65 10.65 10.65 0.0M
2023-01-30 10.55 10.55 10.53 10.53 0.0M
2023-01-27 10.98 11.14 10.98 11.14 0.0M
2023-01-26 10.63 10.63 10.45 10.45 0.0M
2023-01-25 10.33 10.33 10.21 10.21 0.0M
2023-01-24 10.56 10.56 10.56 10.56 0.0M
2023-01-20 10.61 10.61 10.61 10.61 0.0M