Permian Resources Corp (PR)

PR
🏛️ 미국 →
12.58
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 13.85 13.98 13.85 13.93 71.0K
09:32 13.93 13.93 13.93 13.93 9.8K
09:33 13.93 13.95 13.93 13.95 1.6K
09:34 13.94 13.94 13.91 13.91 4.5K
09:35 13.92 13.93 13.91 13.92 12.5K
09:36 13.93 13.95 13.93 13.93 8.3K
09:37 13.93 13.94 13.93 13.94 4.1K
09:38 13.94 13.95 13.94 13.95 6.5K
09:39 13.94 13.94 13.94 13.94 3.8K
09:40 13.94 13.94 13.92 13.92 4.4K
09:41 13.92 13.92 13.90 13.90 3.1K
09:42 13.91 13.91 13.89 13.89 9.2K
09:43 13.88 13.91 13.88 13.91 8.5K
09:44 13.91 13.91 13.86 13.86 6.0K
09:45 13.86 13.86 13.82 13.82 5.7K
09:46 13.82 13.82 13.81 13.81 4.2K
09:47 13.81 13.82 13.81 13.82 3.5K
09:48 13.82 13.84 13.82 13.84 5.0K
09:49 13.84 13.84 13.81 13.81 9.8K
09:50 13.81 13.82 13.81 13.82 6.9K
09:51 13.81 13.81 13.79 13.79 9.9K
09:52 13.79 13.79 13.71 13.71 40.3K
09:53 13.71 13.74 13.71 13.72 18.1K
09:54 13.72 13.73 13.72 13.72 8.3K
09:55 13.73 13.76 13.73 13.76 5.6K
09:56 13.75 13.75 13.72 13.72 7.3K
09:57 13.71 13.74 13.71 13.74 15.9K
09:58 13.74 13.75 13.74 13.74 2.5K
09:59 13.74 13.74 13.72 13.72 5.6K
10:00 13.71 13.71 13.69 13.69 8.1K
10:01 13.66 13.72 13.66 13.72 11.5K
10:02 13.73 13.75 13.73 13.75 6.8K
10:03 13.75 13.76 13.75 13.76 10.0K
10:04 13.75 13.75 13.74 13.74 7.6K
10:05 13.74 13.75 13.74 13.74 6.1K
10:06 13.74 13.74 13.73 13.73 3.6K
10:07 13.73 13.73 13.73 13.73 3.0K
10:08 13.73 13.74 13.73 13.74 6.9K
10:09 13.74 13.74 13.74 13.74 3.8K
10:10 13.74 13.76 13.74 13.76 23.0K
10:11 13.76 13.76 13.75 13.75 5.1K
10:12 13.74 13.76 13.74 13.76 8.2K
10:13 13.76 13.76 13.74 13.74 16.2K
10:14 13.74 13.74 13.72 13.72 12.2K
10:15 13.72 13.72 13.70 13.71 4.5K
10:16 13.71 13.71 13.70 13.71 7.3K
10:17 13.71 13.72 13.71 13.72 9.3K
10:18 13.72 13.72 13.71 13.71 7.1K
10:19 13.72 13.72 13.70 13.71 5.5K
10:20 13.70 13.72 13.70 13.71 15.4K
10:21 13.71 13.72 13.71 13.71 5.3K
10:22 13.72 13.74 13.71 13.74 17.1K
10:23 13.74 13.74 13.73 13.74 13.4K
10:24 13.73 13.73 13.72 13.73 7.0K
10:25 13.72 13.73 13.72 13.73 7.8K
10:26 13.72 13.72 13.71 13.72 15.4K
10:27 13.72 13.72 13.72 13.72 6.1K
10:28 13.71 13.71 13.71 13.71 16.1K
10:29 13.70 13.70 13.68 13.68 13.1K
10:30 13.69 13.69 13.69 13.69 3.5K
10:31 13.69 13.71 13.69 13.71 52.9K
10:32 13.70 13.70 13.69 13.69 13.3K
10:33 13.70 13.70 13.69 13.69 18.2K
10:34 13.68 13.69 13.68 13.69 9.1K
10:35 13.68 13.68 13.67 13.67 14.6K
10:36 13.67 13.67 13.65 13.66 26.5K
10:37 13.65 13.67 13.65 13.66 18.4K
10:38 13.66 13.66 13.64 13.65 11.6K
10:39 13.66 13.67 13.66 13.67 13.4K
10:40 13.67 13.68 13.66 13.68 11.6K
10:41 13.68 13.68 13.67 13.68 9.9K
10:42 13.69 13.69 13.67 13.67 20.7K
10:43 13.69 13.70 13.69 13.70 21.1K
10:44 13.70 13.70 13.70 13.70 5.4K
10:45 13.71 13.71 13.69 13.70 13.2K
10:46 13.70 13.70 13.69 13.70 15.3K
10:47 13.70 13.70 13.68 13.68 9.3K
10:48 13.69 13.69 13.69 13.69 8.4K
10:49 13.70 13.70 13.69 13.69 3.8K
10:50 13.70 13.70 13.69 13.70 4.0K
10:51 13.70 13.70 13.69 13.69 12.5K
10:52 13.70 13.72 13.69 13.72 17.1K
10:53 13.71 13.71 13.69 13.70 5.6K
10:54 13.70 13.71 13.70 13.71 10.7K
10:55 13.71 13.72 13.71 13.72 10.1K
10:56 13.72 13.72 13.71 13.71 7.5K
10:57 13.70 13.70 13.69 13.69 14.7K
10:58 13.68 13.68 13.68 13.68 7.4K
10:59 13.68 13.69 13.68 13.69 8.4K
11:00 13.68 13.69 13.68 13.69 7.6K
11:01 13.67 13.67 13.65 13.65 26.1K
11:02 13.65 13.65 13.64 13.64 16.5K
11:03 13.65 13.65 13.64 13.64 12.1K
11:04 13.65 13.65 13.65 13.65 10.2K
11:05 13.65 13.65 13.65 13.65 2.4K
11:06 13.66 13.67 13.66 13.67 17.7K
11:07 13.66 13.66 13.65 13.66 44.1K
11:08 13.66 13.66 13.65 13.65 2.2K
11:09 13.65 13.65 13.65 13.65 6.6K
11:10 13.65 13.66 13.65 13.65 10.4K
11:11 13.65 13.67 13.65 13.66 28.2K
11:12 13.66 13.66 13.66 13.66 2.7K
11:13 13.64 13.65 13.64 13.64 10.3K
11:14 13.65 13.65 13.65 13.65 10.2K
11:15 13.65 13.66 13.65 13.66 42.8K
11:16 13.65 13.65 13.65 13.65 21.4K
11:17 13.64 13.67 13.64 13.66 32.0K
11:18 13.66 13.66 13.65 13.65 4.7K
11:19 13.65 13.66 13.65 13.66 24.5K
11:20 13.66 13.66 13.65 13.65 5.4K
11:21 13.65 13.66 13.65 13.66 48.8K
11:22 13.66 13.68 13.66 13.67 28.1K
11:23 13.66 13.67 13.66 13.67 12.9K
11:24 13.67 13.70 13.67 13.70 58.8K
11:25 13.71 13.71 13.69 13.70 12.8K
11:26 13.70 13.70 13.70 13.70 2.8K
11:27 13.70 13.71 13.70 13.71 15.6K
11:28 13.71 13.71 13.71 13.71 10.1K
11:29 13.71 13.71 13.69 13.69 34.2K
11:30 13.69 13.70 13.69 13.70 15.6K
11:31 13.70 13.70 13.70 13.70 3.8K
11:32 13.70 13.70 13.70 13.70 23.1K
11:33 13.69 13.70 13.69 13.70 16.9K
11:34 13.69 13.69 13.69 13.69 11.0K
11:35 13.67 13.67 13.67 13.67 14.7K
11:36 13.67 13.67 13.66 13.67 6.2K
11:37 13.67 13.68 13.67 13.68 30.7K
11:38 13.68 13.68 13.67 13.68 17.4K
11:39 13.68 13.70 13.68 13.70 13.2K
11:40 13.70 13.70 13.69 13.69 10.9K
11:41 13.70 13.70 13.69 13.69 13.4K
11:42 13.69 13.69 13.67 13.67 12.8K
11:43 13.68 13.69 13.68 13.68 16.0K
11:44 13.68 13.68 13.64 13.65 15.9K
11:45 13.66 13.66 13.66 13.66 15.1K
11:46 13.67 13.67 13.67 13.67 6.7K
11:47 13.67 13.67 13.66 13.67 5.4K
11:48 13.67 13.68 13.67 13.68 17.3K
11:49 13.67 13.68 13.67 13.68 10.9K
11:50 13.68 13.68 13.68 13.68 6.8K
11:51 13.68 13.68 13.68 13.68 10.4K
11:52 13.68 13.68 13.67 13.67 17.8K
11:53 13.67 13.67 13.66 13.66 8.7K
11:54 13.66 13.66 13.65 13.65 17.3K
11:55 13.65 13.65 13.64 13.65 12.6K
11:56 13.65 13.65 13.64 13.64 8.0K
11:57 13.64 13.64 13.63 13.64 11.7K
11:58 13.64 13.64 13.64 13.64 3.3K
11:59 13.64 13.65 13.63 13.65 119.8K
12:00 13.65 13.65 13.64 13.64 87.2K
12:01 13.64 13.65 13.64 13.65 7.8K
12:02 13.65 13.65 13.64 13.64 14.4K
12:03 13.64 13.64 13.63 13.63 13.3K
12:04 13.63 13.64 13.63 13.63 10.3K
12:05 13.62 13.62 13.62 13.62 14.4K
12:06 13.62 13.63 13.62 13.63 18.0K
12:07 13.64 13.65 13.64 13.64 26.9K
12:08 13.64 13.65 13.64 13.65 9.5K
12:09 13.65 13.65 13.64 13.64 11.5K
12:10 13.63 13.64 13.62 13.62 33.3K
12:11 13.62 13.63 13.62 13.63 14.8K
12:12 13.63 13.63 13.63 13.63 3.4K
12:13 13.64 13.64 13.63 13.63 9.2K
12:14 13.62 13.63 13.62 13.63 9.3K
12:15 13.63 13.63 13.62 13.63 3.8K
12:16 13.63 13.63 13.63 13.63 7.4K
12:17 13.63 13.63 13.62 13.62 8.9K
12:18 13.62 13.63 13.61 13.61 11.6K
12:19 13.62 13.62 13.60 13.61 59.0K
12:20 13.60 13.61 13.60 13.61 20.6K
12:21 13.61 13.62 13.61 13.61 20.6K
12:22 13.61 13.61 13.60 13.60 4.8K
12:23 13.60 13.60 13.59 13.59 8.2K
12:24 13.59 13.59 13.58 13.58 8.2K
12:25 13.57 13.57 13.56 13.56 11.7K
12:26 13.56 13.56 13.56 13.56 0.9K
12:27 13.57 13.57 13.56 13.57 33.1K
12:28 13.57 13.58 13.57 13.58 3.9K
12:29 13.59 13.59 13.59 13.59 11.8K
12:30 13.59 13.60 13.59 13.59 17.6K
12:31 13.59 13.60 13.59 13.60 13.6K
12:32 13.60 13.61 13.60 13.61 6.9K
12:33 13.61 13.61 13.61 13.61 8.7K
12:34 13.60 13.60 13.59 13.59 17.2K
12:35 13.59 13.60 13.59 13.60 60.5K
12:36 13.60 13.60 13.58 13.59 32.6K
12:37 13.59 13.59 13.59 13.59 18.1K
12:38 13.59 13.60 13.59 13.60 3.7K
12:39 13.60 13.60 13.59 13.59 3.6K
12:40 13.59 13.59 13.58 13.59 13.9K
12:41 13.58 13.59 13.58 13.58 11.9K
12:42 13.58 13.59 13.58 13.59 4.1K
12:43 13.59 13.60 13.59 13.60 55.9K
12:44 13.60 13.60 13.58 13.59 17.0K
12:45 13.59 13.59 13.58 13.58 1.2K
12:46 13.58 13.59 13.58 13.58 3.6K
12:47 13.58 13.58 13.57 13.58 37.7K
12:48 13.58 13.59 13.58 13.59 12.5K
12:49 13.59 13.59 13.59 13.59 3.1K
12:50 13.59 13.59 13.56 13.57 14.6K
12:51 13.57 13.58 13.57 13.58 24.3K
12:52 13.58 13.59 13.57 13.59 14.5K
12:53 13.59 13.59 13.58 13.59 5.2K
12:54 13.59 13.59 13.59 13.59 6.2K
12:55 13.59 13.59 13.58 13.59 8.1K
12:56 13.59 13.59 13.59 13.59 2.6K
12:57 13.59 13.59 13.58 13.58 18.6K
12:58 13.58 13.58 13.57 13.57 8.5K
12:59 13.56 13.57 13.56 13.57 25.7K
13:00 13.57 13.57 13.56 13.56 11.6K
13:01 13.57 13.57 13.56 13.56 13.1K
13:02 13.55 13.56 13.55 13.56 14.2K
13:03 13.56 13.56 13.56 13.56 4.9K
13:04 13.56 13.56 13.55 13.55 6.2K
13:05 13.56 13.56 13.55 13.55 9.9K
13:06 13.55 13.55 13.53 13.53 10.4K
13:07 13.53 13.54 13.53 13.54 8.5K
13:08 13.54 13.54 13.54 13.54 3.9K
13:09 13.54 13.54 13.53 13.54 8.1K
13:10 13.54 13.54 13.53 13.53 16.5K
13:11 13.53 13.53 13.52 13.53 4.2K
13:12 13.53 13.54 13.52 13.52 31.6K
13:13 13.53 13.53 13.52 13.52 2.7K
13:14 13.52 13.53 13.52 13.53 6.6K
13:15 13.53 13.53 13.53 13.53 2.2K
13:16 13.53 13.53 13.53 13.53 6.9K
13:17 13.53 13.54 13.52 13.54 26.2K
13:18 13.54 13.55 13.54 13.55 18.5K
13:19 13.55 13.55 13.54 13.54 27.8K
13:20 13.54 13.55 13.54 13.55 13.1K
13:21 13.55 13.55 13.54 13.54 5.2K
13:22 13.54 13.54 13.53 13.53 5.7K
13:23 13.53 13.54 13.53 13.53 5.4K
13:24 13.53 13.54 13.53 13.54 7.3K
13:25 13.54 13.56 13.54 13.56 25.8K
13:26 13.56 13.56 13.55 13.56 19.9K
13:27 13.56 13.56 13.55 13.55 5.7K
13:28 13.55 13.55 13.54 13.54 18.0K
13:29 13.54 13.55 13.54 13.55 19.5K
13:30 13.54 13.54 13.53 13.53 16.3K
13:31 13.53 13.54 13.53 13.54 7.2K
13:32 13.54 13.54 13.54 13.54 7.6K
13:33 13.55 13.55 13.55 13.55 16.5K
13:34 13.55 13.55 13.55 13.55 5.3K
13:35 13.55 13.55 13.55 13.55 15.1K
13:36 13.55 13.55 13.54 13.55 5.9K
13:37 13.55 13.55 13.53 13.54 18.2K
13:38 13.54 13.54 13.54 13.54 5.9K
13:39 13.54 13.54 13.54 13.54 29.2K
13:40 13.55 13.55 13.55 13.55 9.9K
13:41 13.55 13.55 13.55 13.55 12.5K
13:42 13.56 13.56 13.54 13.55 14.5K
13:43 13.55 13.55 13.52 13.53 22.4K
13:44 13.52 13.52 13.51 13.51 70.7K
13:45 13.51 13.51 13.50 13.50 15.3K
13:46 13.50 13.50 13.49 13.50 12.7K
13:47 13.51 13.51 13.51 13.51 60.7K
13:48 13.52 13.53 13.52 13.53 75.3K
13:49 13.53 13.53 13.51 13.51 5.9K
13:50 13.51 13.54 13.51 13.54 62.9K
13:51 13.53 13.54 13.53 13.54 4.7K
13:52 13.53 13.54 13.53 13.54 18.6K
13:53 13.54 13.54 13.54 13.54 1.2K
13:54 13.54 13.55 13.54 13.55 10.4K
13:55 13.55 13.55 13.54 13.54 12.3K
13:56 13.53 13.53 13.52 13.53 16.0K
13:57 13.53 13.53 13.52 13.52 3.2K
13:58 13.52 13.54 13.52 13.54 34.7K
13:59 13.55 13.55 13.55 13.55 1.4K
14:00 13.55 13.55 13.55 13.55 23.5K
14:01 13.55 13.57 13.55 13.57 24.3K
14:02 13.58 13.58 13.57 13.57 15.0K
14:03 13.57 13.58 13.57 13.57 11.8K
14:04 13.57 13.57 13.57 13.57 18.0K
14:05 13.57 13.57 13.56 13.56 12.9K
14:06 13.56 13.56 13.56 13.56 7.6K
14:07 13.56 13.56 13.55 13.56 28.2K
14:08 13.56 13.56 13.56 13.56 3.4K
14:09 13.56 13.57 13.56 13.57 8.0K
14:10 13.57 13.57 13.57 13.57 8.6K
14:11 13.57 13.58 13.57 13.58 15.3K
14:12 13.59 13.59 13.59 13.59 24.7K
14:13 13.59 13.59 13.59 13.59 8.5K
14:14 13.60 13.60 13.60 13.60 21.4K
14:15 13.60 13.60 13.60 13.60 3.5K
14:16 13.60 13.60 13.60 13.60 35.9K
14:17 13.60 13.60 13.59 13.60 5.0K
14:18 13.60 13.61 13.60 13.61 13.7K
14:19 13.60 13.60 13.60 13.60 21.3K
14:20 13.60 13.61 13.60 13.61 11.6K
14:21 13.61 13.63 13.61 13.63 15.6K
14:22 13.63 13.63 13.63 13.63 22.1K
14:23 13.63 13.63 13.61 13.61 12.2K
14:24 13.62 13.62 13.61 13.62 10.0K
14:25 13.62 13.62 13.61 13.61 17.2K
14:26 13.61 13.61 13.61 13.61 6.1K
14:27 13.61 13.61 13.61 13.61 7.1K
14:28 13.61 13.61 13.60 13.60 10.5K
14:29 13.60 13.61 13.60 13.61 6.2K
14:30 13.60 13.61 13.60 13.61 18.5K
14:31 13.61 13.61 13.60 13.61 9.0K
14:32 13.61 13.61 13.59 13.59 8.0K
14:33 13.60 13.60 13.60 13.60 22.4K
14:34 13.60 13.60 13.60 13.60 5.3K
14:35 13.60 13.60 13.59 13.59 6.8K
14:36 13.59 13.60 13.58 13.58 23.0K
14:37 13.58 13.58 13.57 13.58 36.0K
14:38 13.58 13.58 13.58 13.58 3.7K
14:39 13.58 13.58 13.58 13.58 9.4K
14:40 13.58 13.58 13.57 13.57 28.7K
14:41 13.57 13.58 13.57 13.58 7.7K
14:42 13.58 13.58 13.57 13.57 9.0K
14:43 13.57 13.57 13.56 13.57 6.9K
14:44 13.56 13.57 13.56 13.57 11.3K
14:45 13.57 13.58 13.57 13.58 19.5K
14:46 13.58 13.59 13.58 13.59 12.7K
14:47 13.59 13.59 13.58 13.58 12.2K
14:48 13.58 13.58 13.57 13.57 6.2K
14:49 13.58 13.58 13.58 13.58 6.1K
14:50 13.58 13.58 13.58 13.58 3.8K
14:51 13.57 13.58 13.57 13.57 20.3K
14:52 13.57 13.57 13.57 13.57 13.6K
14:53 13.57 13.58 13.57 13.58 39.7K
14:54 13.58 13.58 13.57 13.58 17.2K
14:55 13.59 13.59 13.59 13.59 19.1K
14:56 13.59 13.59 13.59 13.59 4.8K
14:57 13.59 13.59 13.59 13.59 7.6K
14:58 13.59 13.60 13.59 13.60 52.4K
14:59 13.60 13.60 13.59 13.59 15.6K
15:00 13.59 13.60 13.58 13.58 22.9K
15:01 13.58 13.61 13.58 13.61 33.6K
15:02 13.61 13.62 13.61 13.61 11.9K
15:03 13.61 13.61 13.61 13.61 8.0K
15:04 13.61 13.62 13.61 13.62 19.5K
15:05 13.62 13.62 13.62 13.62 4.9K
15:06 13.62 13.63 13.61 13.63 25.6K
15:07 13.64 13.64 13.64 13.64 18.8K
15:08 13.64 13.64 13.64 13.64 8.5K
15:09 13.64 13.64 13.64 13.64 4.9K
15:10 13.64 13.64 13.63 13.63 9.5K
15:11 13.64 13.64 13.63 13.63 13.4K
15:12 13.63 13.63 13.62 13.63 11.2K
15:13 13.63 13.63 13.62 13.63 4.6K
15:14 13.63 13.63 13.62 13.63 5.8K
15:15 13.62 13.62 13.62 13.62 6.6K
15:16 13.62 13.63 13.62 13.63 47.0K
15:17 13.63 13.63 13.63 13.63 4.1K
15:18 13.62 13.62 13.62 13.62 26.2K
15:19 13.63 13.63 13.63 13.63 31.8K
15:20 13.63 13.64 13.63 13.64 13.5K
15:21 13.64 13.65 13.63 13.63 37.8K
15:22 13.63 13.63 13.63 13.63 23.0K
15:23 13.64 13.65 13.64 13.65 20.2K
15:24 13.65 13.66 13.65 13.66 46.7K
15:25 13.66 13.67 13.66 13.67 16.2K
15:26 13.67 13.68 13.67 13.67 29.6K
15:27 13.67 13.68 13.67 13.68 15.1K
15:28 13.68 13.68 13.67 13.67 27.3K
15:29 13.68 13.68 13.68 13.68 5.6K
15:30 13.68 13.68 13.68 13.68 10.7K
15:31 13.68 13.68 13.68 13.68 17.3K
15:32 13.68 13.68 13.65 13.65 34.2K
15:33 13.64 13.64 13.64 13.64 35.7K
15:34 13.64 13.65 13.64 13.65 22.9K
15:35 13.65 13.66 13.65 13.66 39.4K
15:36 13.66 13.66 13.66 13.66 13.6K
15:37 13.66 13.66 13.64 13.65 30.6K
15:38 13.65 13.65 13.64 13.65 18.4K
15:39 13.65 13.67 13.65 13.67 76.5K
15:40 13.67 13.68 13.67 13.68 12.0K
15:41 13.69 13.69 13.68 13.68 34.3K
15:42 13.68 13.68 13.67 13.68 13.5K
15:43 13.68 13.68 13.68 13.68 10.3K
15:44 13.68 13.69 13.68 13.69 11.8K
15:45 13.69 13.70 13.69 13.70 22.1K
15:46 13.70 13.70 13.70 13.70 15.9K
15:47 13.70 13.70 13.70 13.70 16.4K
15:48 13.70 13.72 13.70 13.72 59.7K
15:49 13.71 13.74 13.71 13.74 41.4K
15:50 13.74 13.77 13.74 13.77 34.2K
15:51 13.76 13.76 13.75 13.76 55.0K
15:52 13.76 13.76 13.74 13.75 202.1K
15:53 13.74 13.74 13.74 13.74 25.7K
15:54 13.74 13.75 13.74 13.75 46.4K
15:55 13.75 13.77 13.75 13.77 37.2K
15:56 13.78 13.78 13.76 13.77 126.2K
15:57 13.77 13.77 13.74 13.75 97.9K
15:58 13.75 13.75 13.74 13.74 98.5K
15:59 13.74 13.74 13.72 13.72 129.8K
16:00 13.73 13.76 13.72 13.75 2,009.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음