Permian Resources Corp (PR)

PR
🏛️ 미국 →
12.62
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 13.92 13.92 13.83 13.89 102.3K
09:32 13.90 13.93 13.90 13.93 6.2K
09:33 13.91 13.91 13.89 13.90 29.6K
09:34 13.90 13.95 13.89 13.95 4.6K
09:35 13.97 13.98 13.97 13.98 2.6K
09:36 13.98 13.98 13.94 13.94 29.5K
09:37 13.96 13.96 13.96 13.96 3.5K
09:38 13.96 13.96 13.92 13.92 4.4K
09:39 13.92 13.93 13.92 13.93 4.8K
09:40 13.93 13.96 13.93 13.96 2.9K
09:41 13.97 13.99 13.97 13.98 9.4K
09:42 13.98 14.02 13.98 14.02 21.0K
09:43 14.01 14.03 14.01 14.03 4.2K
09:44 14.04 14.05 14.04 14.05 1.9K
09:45 14.04 14.04 14.02 14.02 23.4K
09:46 14.03 14.03 14.02 14.02 45.5K
09:47 14.00 14.01 14.00 14.00 5.0K
09:48 14.01 14.01 14.01 14.01 2.6K
09:49 14.01 14.03 14.01 14.03 3.2K
09:50 14.03 14.04 14.03 14.04 1.5K
09:51 14.04 14.04 14.03 14.03 6.5K
09:52 14.01 14.01 14.00 14.00 12.3K
09:53 14.00 14.00 14.00 14.00 4.6K
09:54 14.01 14.01 14.01 14.01 1.3K
09:55 14.02 14.02 14.01 14.01 6.1K
09:56 14.01 14.02 14.01 14.02 4.1K
09:57 14.02 14.02 14.01 14.01 2.2K
09:58 13.99 14.01 13.99 14.00 6.6K
09:59 14.00 14.00 14.00 14.00 2.8K
10:00 14.01 14.01 14.01 14.01 4.3K
10:01 14.00 14.00 13.99 13.99 16.9K
10:02 13.99 13.99 13.99 13.99 14.6K
10:03 14.00 14.02 14.00 14.02 8.2K
10:04 14.02 14.04 14.02 14.04 12.7K
10:05 14.03 14.04 14.03 14.04 7.4K
10:06 14.05 14.05 14.05 14.05 1.7K
10:07 14.05 14.05 14.04 14.04 11.6K
10:08 14.04 14.05 14.04 14.05 10.9K
10:09 14.06 14.06 14.05 14.06 2.6K
10:10 14.06 14.06 14.06 14.06 12.6K
10:11 14.07 14.08 14.07 14.08 28.6K
10:12 14.07 14.08 14.07 14.08 10.1K
10:13 14.07 14.08 14.07 14.08 7.5K
10:14 14.07 14.08 14.07 14.08 29.5K
10:15 14.07 14.08 14.07 14.08 8.9K
10:16 14.07 14.09 14.07 14.08 7.4K
10:17 14.08 14.09 14.08 14.08 21.0K
10:18 14.08 14.08 14.08 14.08 3.1K
10:19 14.07 14.08 14.07 14.08 19.0K
10:20 14.09 14.09 14.08 14.08 7.5K
10:21 14.08 14.08 14.07 14.08 8.2K
10:22 14.07 14.07 14.06 14.06 10.0K
10:23 14.05 14.05 14.05 14.05 13.4K
10:24 14.06 14.07 14.06 14.07 9.9K
10:25 14.07 14.07 14.06 14.07 5.0K
10:26 14.06 14.07 14.06 14.07 6.5K
10:27 14.04 14.05 14.04 14.05 18.4K
10:28 14.05 14.06 14.05 14.05 7.5K
10:29 14.05 14.05 14.05 14.05 1.0K
10:30 14.05 14.05 14.04 14.04 3.8K
10:31 14.04 14.04 14.03 14.04 15.8K
10:32 14.04 14.04 14.04 14.04 2.7K
10:33 14.05 14.05 14.04 14.04 4.9K
10:34 14.04 14.04 14.04 14.04 7.8K
10:35 14.04 14.06 14.04 14.06 3.0K
10:36 14.06 14.06 14.05 14.05 3.7K
10:37 14.05 14.06 14.05 14.05 8.5K
10:38 14.05 14.05 14.05 14.05 2.7K
10:39 14.06 14.07 14.05 14.07 30.0K
10:40 14.06 14.07 14.06 14.07 16.4K
10:41 14.07 14.07 14.06 14.07 3.6K
10:42 14.08 14.08 14.07 14.07 14.1K
10:43 14.07 14.07 14.07 14.07 16.0K
10:44 14.07 14.08 14.07 14.08 6.4K
10:45 14.08 14.08 14.06 14.06 6.0K
10:46 14.07 14.07 14.07 14.07 7.6K
10:47 14.07 14.09 14.07 14.08 20.2K
10:48 14.08 14.08 14.07 14.07 6.9K
10:49 14.07 14.08 14.07 14.07 10.0K
10:50 14.07 14.08 14.07 14.08 13.3K
10:51 14.08 14.09 14.08 14.09 26.1K
10:52 14.09 14.10 14.09 14.10 2.1K
10:53 14.10 14.11 14.10 14.11 17.0K
10:54 14.11 14.11 14.10 14.10 35.9K
10:55 14.10 14.10 14.10 14.10 2.5K
10:56 14.09 14.10 14.09 14.09 8.3K
10:57 14.09 14.10 14.09 14.10 9.9K
10:58 14.10 14.13 14.09 14.13 103.5K
10:59 14.13 14.15 14.13 14.15 116.4K
11:00 14.16 14.16 14.15 14.15 49.0K
11:01 14.15 14.15 14.15 14.15 27.7K
11:02 14.15 14.15 14.13 14.15 30.2K
11:03 14.15 14.15 14.15 14.15 8.6K
11:04 14.15 14.15 14.15 14.15 0.8K
11:05 14.15 14.16 14.15 14.15 14.7K
11:06 14.15 14.15 14.14 14.14 23.1K
11:07 14.14 14.15 14.14 14.15 6.4K
11:08 14.15 14.15 14.14 14.14 14.7K
11:09 14.14 14.14 14.14 14.14 2.4K
11:10 14.15 14.15 14.15 14.15 5.4K
11:11 14.15 14.15 14.15 14.15 2.9K
11:12 14.14 14.15 14.14 14.14 11.8K
11:13 14.14 14.14 14.14 14.14 1.2K
11:14 14.14 14.15 14.14 14.15 6.5K
11:15 14.14 14.14 14.13 14.13 11.6K
11:16 14.13 14.15 14.13 14.15 8.2K
11:17 14.15 14.15 14.15 14.15 1.5K
11:18 14.15 14.16 14.15 14.16 7.4K
11:19 14.16 14.16 14.15 14.16 2.0K
11:20 14.16 14.16 14.16 14.16 23.6K
11:21 14.16 14.17 14.16 14.16 7.8K
11:22 14.16 14.17 14.16 14.16 12.2K
11:23 14.16 14.16 14.16 14.16 1.5K
11:24 14.16 14.16 14.16 14.16 2.0K
11:25 14.16 14.17 14.16 14.17 7.0K
11:26 14.17 14.17 14.15 14.15 9.6K
11:27 14.16 14.16 14.15 14.15 5.3K
11:28 14.15 14.15 14.15 14.15 1.9K
11:29 14.14 14.16 14.14 14.16 13.8K
11:30 14.16 14.17 14.16 14.17 7.5K
11:31 14.17 14.17 14.16 14.17 1.9K
11:32 14.17 14.17 14.17 14.17 1.5K
11:33 14.17 14.17 14.17 14.17 8.5K
11:34 14.18 14.18 14.17 14.18 17.8K
11:35 14.18 14.19 14.18 14.19 4.3K
11:36 14.19 14.19 14.19 14.19 3.0K
11:37 14.19 14.19 14.19 14.19 2.5K
11:38 14.19 14.20 14.19 14.19 6.8K
11:39 14.19 14.20 14.19 14.19 4.2K
11:40 14.19 14.20 14.19 14.20 5.0K
11:41 14.20 14.20 14.19 14.19 16.7K
11:42 14.19 14.20 14.19 14.20 3.8K
11:43 14.20 14.20 14.20 14.20 9.5K
11:44 14.20 14.20 14.18 14.19 13.5K
11:45 14.19 14.19 14.18 14.19 3.4K
11:46 14.19 14.19 14.19 14.19 1.7K
11:47 14.19 14.19 14.19 14.19 17.9K
11:48 14.19 14.19 14.19 14.19 11.9K
11:49 14.19 14.20 14.19 14.20 7.2K
11:50 14.20 14.20 14.20 14.20 0.4K
11:51 14.20 14.21 14.20 14.21 11.9K
11:52 14.21 14.21 14.21 14.21 1.8K
11:53 14.20 14.20 14.18 14.18 27.8K
11:54 14.18 14.19 14.18 14.19 2.8K
11:55 14.19 14.19 14.19 14.19 1.1K
11:56 14.18 14.19 14.18 14.19 8.8K
11:57 14.19 14.19 14.18 14.18 3.1K
11:58 14.19 14.19 14.19 14.19 9.6K
11:59 14.19 14.19 14.19 14.19 1.4K
12:00 14.20 14.20 14.18 14.19 20.4K
12:01 14.19 14.19 14.18 14.19 20.0K
12:02 14.19 14.20 14.19 14.20 1.4K
12:03 14.20 14.20 14.19 14.19 17.2K
12:04 14.19 14.20 14.19 14.19 6.5K
12:05 14.19 14.19 14.18 14.19 21.8K
12:06 14.19 14.19 14.19 14.19 7.4K
12:07 14.19 14.19 14.19 14.19 1.7K
12:08 14.18 14.19 14.18 14.18 4.1K
12:09 14.19 14.19 14.18 14.18 2.9K
12:10 14.18 14.18 14.17 14.17 20.1K
12:11 14.17 14.17 14.17 14.17 5.3K
12:12 14.16 14.16 14.16 14.16 15.4K
12:13 14.15 14.15 14.14 14.14 3.7K
12:14 14.14 14.15 14.14 14.15 3.5K
12:15 14.15 14.15 14.14 14.14 1.8K
12:16 14.15 14.15 14.14 14.15 15.2K
12:17 14.15 14.15 14.15 14.15 7.6K
12:18 14.16 14.16 14.15 14.16 4.5K
12:19 14.16 14.16 14.16 14.16 3.5K
12:20 14.15 14.15 14.15 14.15 6.8K
12:21 14.15 14.15 14.14 14.14 2.8K
12:22 14.14 14.15 14.14 14.15 12.2K
12:23 14.15 14.15 14.15 14.15 4.1K
12:24 14.15 14.16 14.15 14.16 10.2K
12:25 14.16 14.16 14.16 14.16 9.5K
12:26 14.16 14.16 14.15 14.15 3.7K
12:27 14.14 14.14 14.13 14.14 18.9K
12:28 14.14 14.14 14.14 14.14 6.8K
12:29 14.14 14.14 14.14 14.14 2.1K
12:30 14.13 14.13 14.13 14.13 6.2K
12:31 14.12 14.12 14.11 14.11 7.2K
12:32 14.11 14.11 14.10 14.10 9.8K
12:33 14.09 14.09 14.09 14.09 11.1K
12:34 14.08 14.08 14.08 14.08 3.4K
12:35 14.08 14.08 14.08 14.08 4.5K
12:36 14.08 14.10 14.08 14.10 10.5K
12:37 14.09 14.09 14.08 14.08 11.2K
12:38 14.08 14.09 14.08 14.09 3.4K
12:39 14.09 14.10 14.09 14.10 4.6K
12:40 14.10 14.10 14.09 14.10 1.6K
12:41 14.10 14.10 14.10 14.10 2.2K
12:42 14.09 14.09 14.07 14.07 11.6K
12:43 14.07 14.07 14.06 14.06 5.9K
12:44 14.07 14.08 14.07 14.08 10.9K
12:45 14.08 14.08 14.08 14.08 1.0K
12:46 14.06 14.08 14.06 14.08 10.6K
12:47 14.08 14.08 14.07 14.08 2.0K
12:48 14.08 14.08 14.08 14.08 2.7K
12:49 14.08 14.08 14.07 14.07 5.3K
12:50 14.06 14.07 14.06 14.07 10.0K
12:51 14.07 14.08 14.07 14.07 4.3K
12:52 14.07 14.08 14.07 14.08 2.6K
12:53 14.07 14.07 14.06 14.07 6.2K
12:54 14.07 14.07 14.07 14.07 11.6K
12:55 14.07 14.07 14.07 14.07 8.2K
12:56 14.07 14.08 14.07 14.08 4.6K
12:57 14.08 14.08 14.08 14.08 2.8K
12:58 14.08 14.08 14.07 14.08 2.9K
12:59 14.08 14.09 14.08 14.09 5.8K
13:00 14.09 14.09 14.09 14.09 1.9K
13:01 14.09 14.09 14.09 14.09 3.2K
13:02 14.07 14.09 14.07 14.09 14.0K
13:03 14.09 14.10 14.09 14.10 20.5K
13:04 14.11 14.12 14.11 14.11 20.1K
13:05 14.12 14.12 14.11 14.11 15.6K
13:06 14.11 14.12 14.11 14.12 6.3K
13:07 14.12 14.12 14.12 14.12 0.6K
13:08 14.12 14.12 14.12 14.12 3.9K
13:09 14.11 14.11 14.09 14.09 13.9K
13:10 14.09 14.10 14.09 14.10 9.2K
13:11 14.10 14.10 14.09 14.09 9.7K
13:12 14.10 14.10 14.09 14.09 8.7K
13:13 14.09 14.10 14.09 14.09 9.9K
13:14 14.09 14.09 14.08 14.08 4.4K
13:15 14.08 14.09 14.08 14.08 5.5K
13:16 14.08 14.08 14.08 14.08 6.8K
13:17 14.09 14.09 14.09 14.09 9.3K
13:18 14.09 14.09 14.09 14.09 2.4K
13:19 14.09 14.09 14.08 14.09 6.5K
13:20 14.08 14.08 14.08 14.08 6.8K
13:21 14.07 14.07 14.07 14.07 13.9K
13:22 14.07 14.07 14.07 14.07 3.5K
13:23 14.06 14.07 14.06 14.07 4.2K
13:24 14.07 14.08 14.07 14.07 6.7K
13:25 14.07 14.08 14.07 14.07 10.1K
13:26 14.07 14.08 14.07 14.08 7.7K
13:27 14.08 14.08 14.08 14.08 3.2K
13:28 14.08 14.08 14.07 14.07 4.0K
13:29 14.07 14.08 14.07 14.08 12.9K
13:30 14.08 14.09 14.08 14.09 6.1K
13:31 14.09 14.09 14.08 14.08 20.3K
13:32 14.08 14.08 14.08 14.08 6.8K
13:33 14.08 14.08 14.08 14.08 3.3K
13:34 14.08 14.08 14.07 14.07 2.9K
13:35 14.07 14.08 14.07 14.08 2.6K
13:36 14.07 14.08 14.07 14.08 42.6K
13:37 14.09 14.09 14.08 14.08 12.8K
13:38 14.08 14.08 14.07 14.07 2.5K
13:39 14.07 14.08 14.07 14.08 8.1K
13:40 14.08 14.09 14.08 14.08 8.8K
13:41 14.08 14.08 14.08 14.08 0.6K
13:42 14.08 14.08 14.08 14.08 5.3K
13:43 14.09 14.09 14.07 14.08 43.6K
13:44 14.08 14.08 14.08 14.08 2.0K
13:45 14.08 14.08 14.08 14.08 1.3K
13:46 14.08 14.08 14.08 14.08 1.1K
13:47 14.08 14.08 14.08 14.08 1.4K
13:48 14.08 14.08 14.08 14.08 1.8K
13:49 14.08 14.08 14.06 14.07 12.6K
13:50 14.07 14.07 14.07 14.07 3.2K
13:51 14.07 14.07 14.07 14.07 1.7K
13:52 14.07 14.08 14.07 14.08 7.7K
13:53 14.08 14.08 14.08 14.08 3.7K
13:54 14.08 14.08 14.07 14.07 7.9K
13:55 14.07 14.07 14.06 14.07 2.5K
13:56 14.07 14.07 14.07 14.07 5.7K
13:57 14.07 14.07 14.07 14.07 1.4K
13:58 14.07 14.07 14.07 14.07 1.7K
13:59 14.07 14.07 14.07 14.07 2.0K
14:00 14.07 14.07 14.07 14.07 7.6K
14:01 14.07 14.08 14.07 14.08 7.3K
14:02 14.07 14.07 14.07 14.07 9.7K
14:03 14.07 14.07 14.07 14.07 5.6K
14:04 14.06 14.06 14.06 14.06 11.2K
14:05 14.06 14.07 14.06 14.07 11.3K
14:06 14.07 14.07 14.07 14.07 1.5K
14:07 14.06 14.08 14.06 14.08 11.1K
14:08 14.08 14.08 14.08 14.08 2.0K
14:09 14.08 14.08 14.07 14.08 2.5K
14:10 14.08 14.08 14.06 14.06 13.6K
14:11 14.06 14.07 14.06 14.07 1.0K
14:12 14.07 14.07 14.07 14.07 2.4K
14:13 14.07 14.07 14.06 14.06 1.7K
14:14 14.06 14.07 14.06 14.07 3.9K
14:15 14.06 14.06 14.05 14.05 19.1K
14:16 14.05 14.05 14.05 14.05 5.0K
14:17 14.06 14.07 14.06 14.07 6.9K
14:18 14.08 14.08 14.07 14.08 8.7K
14:19 14.08 14.08 14.08 14.08 2.2K
14:20 14.08 14.08 14.07 14.07 8.5K
14:21 14.07 14.07 14.07 14.07 2.7K
14:22 14.07 14.07 14.07 14.07 2.1K
14:23 14.07 14.08 14.07 14.08 10.0K
14:24 14.07 14.08 14.07 14.08 8.1K
14:25 14.08 14.08 14.08 14.08 4.0K
14:26 14.08 14.08 14.08 14.08 3.7K
14:27 14.08 14.09 14.08 14.09 2.7K
14:28 14.09 14.10 14.09 14.10 8.2K
14:29 14.10 14.10 14.10 14.10 1.4K
14:30 14.10 14.10 14.10 14.10 5.1K
14:31 14.10 14.10 14.09 14.10 34.5K
14:32 14.11 14.11 14.10 14.10 18.1K
14:33 14.11 14.11 14.09 14.10 11.9K
14:34 14.10 14.10 14.09 14.09 0.7K
14:35 14.09 14.09 14.09 14.09 0.9K
14:36 14.10 14.10 14.09 14.09 4.2K
14:37 14.10 14.10 14.10 14.10 9.4K
14:38 14.10 14.10 14.09 14.09 2.9K
14:39 14.09 14.09 14.09 14.09 1.6K
14:40 14.09 14.11 14.09 14.11 5.2K
14:41 14.11 14.12 14.11 14.12 5.8K
14:42 14.12 14.12 14.12 14.12 4.7K
14:43 14.12 14.12 14.12 14.12 2.2K
14:44 14.13 14.14 14.13 14.14 26.0K
14:45 14.14 14.14 14.13 14.13 35.4K
14:46 14.13 14.13 14.13 14.13 0.9K
14:47 14.12 14.12 14.12 14.12 21.0K
14:48 14.12 14.12 14.11 14.11 8.5K
14:49 14.12 14.13 14.12 14.12 6.3K
14:50 14.12 14.13 14.12 14.13 3.4K
14:51 14.13 14.13 14.13 14.13 3.3K
14:52 14.13 14.13 14.11 14.11 13.5K
14:53 14.11 14.12 14.11 14.12 1.9K
14:54 14.12 14.13 14.12 14.13 7.9K
14:55 14.13 14.13 14.13 14.13 1.3K
14:56 14.13 14.13 14.12 14.12 1.7K
14:57 14.13 14.14 14.13 14.14 8.1K
14:58 14.14 14.14 14.13 14.13 16.7K
14:59 14.13 14.13 14.13 14.13 2.2K
15:00 14.13 14.13 14.13 14.13 2.0K
15:01 14.13 14.14 14.13 14.14 9.9K
15:02 14.14 14.15 14.14 14.15 9.4K
15:03 14.15 14.15 14.14 14.14 16.6K
15:04 14.15 14.15 14.14 14.14 2.0K
15:05 14.14 14.14 14.14 14.14 19.3K
15:06 14.14 14.14 14.14 14.14 3.0K
15:07 14.14 14.14 14.14 14.14 3.4K
15:08 14.14 14.14 14.13 14.13 1.5K
15:09 14.15 14.16 14.15 14.16 20.6K
15:10 14.15 14.16 14.15 14.15 7.6K
15:11 14.15 14.15 14.14 14.15 19.7K
15:12 14.16 14.16 14.16 14.16 9.6K
15:13 14.16 14.18 14.16 14.17 13.0K
15:14 14.17 14.18 14.17 14.18 21.1K
15:15 14.17 14.18 14.17 14.18 5.0K
15:16 14.18 14.18 14.18 14.18 2.0K
15:17 14.18 14.19 14.18 14.19 20.5K
15:18 14.19 14.20 14.19 14.19 6.4K
15:19 14.19 14.19 14.19 14.19 1.2K
15:20 14.19 14.20 14.17 14.17 53.9K
15:21 14.17 14.17 14.16 14.17 22.5K
15:22 14.17 14.17 14.17 14.17 4.4K
15:23 14.17 14.17 14.15 14.15 22.2K
15:24 14.14 14.14 14.13 14.14 18.8K
15:25 14.15 14.15 14.14 14.14 5.0K
15:26 14.14 14.15 14.14 14.14 7.4K
15:27 14.14 14.14 14.13 14.13 15.1K
15:28 14.13 14.14 14.13 14.14 12.1K
15:29 14.13 14.14 14.13 14.14 8.6K
15:30 14.14 14.14 14.13 14.14 17.4K
15:31 14.14 14.15 14.14 14.15 18.0K
15:32 14.15 14.15 14.15 14.15 4.4K
15:33 14.15 14.15 14.15 14.15 13.2K
15:34 14.15 14.16 14.15 14.16 15.2K
15:35 14.15 14.15 14.14 14.15 9.0K
15:36 14.15 14.15 14.15 14.15 3.1K
15:37 14.15 14.15 14.15 14.15 19.6K
15:38 14.15 14.16 14.15 14.15 27.1K
15:39 14.15 14.15 14.15 14.15 9.2K
15:40 14.15 14.16 14.15 14.16 7.3K
15:41 14.17 14.18 14.17 14.17 22.0K
15:42 14.18 14.18 14.18 14.18 10.6K
15:43 14.18 14.18 14.17 14.17 32.5K
15:44 14.17 14.17 14.16 14.16 23.2K
15:45 14.16 14.17 14.16 14.16 21.6K
15:46 14.17 14.17 14.17 14.17 20.2K
15:47 14.17 14.17 14.17 14.17 22.1K
15:48 14.17 14.17 14.16 14.17 66.7K
15:49 14.17 14.17 14.16 14.17 9.3K
15:50 14.17 14.17 14.17 14.17 42.4K
15:51 14.15 14.16 14.15 14.16 239.4K
15:52 14.16 14.16 14.16 14.16 13.1K
15:53 14.15 14.16 14.15 14.15 14.7K
15:54 14.15 14.15 14.14 14.15 21.6K
15:55 14.14 14.17 14.14 14.17 79.4K
15:56 14.18 14.18 14.16 14.17 73.7K
15:57 14.16 14.17 14.16 14.16 35.9K
15:58 14.17 14.17 14.16 14.17 39.3K
15:59 14.17 14.17 14.16 14.17 42.3K
16:00 14.17 14.17 14.00 14.15 1,290.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음