Permian Resources Corp (PR)

PR
🏛️ 미국 →
12.59
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 12.07 12.07 11.90 11.90 122.0K
09:32 11.90 11.91 11.88 11.88 5.3K
09:33 11.85 11.86 11.83 11.85 9.1K
09:34 11.85 11.85 11.81 11.83 4.2K
09:35 11.85 11.85 11.85 11.85 0.6K
09:36 11.90 11.90 11.88 11.88 2.2K
09:37 11.88 11.89 11.88 11.89 5.1K
09:38 11.88 11.88 11.87 11.87 8.3K
09:39 11.89 11.89 11.88 11.88 0.7K
09:40 11.89 11.89 11.87 11.88 3.8K
09:41 11.88 11.88 11.83 11.83 25.9K
09:42 11.85 11.85 11.83 11.84 11.1K
09:43 11.84 11.85 11.84 11.84 4.4K
09:44 11.85 11.85 11.82 11.82 6.6K
09:45 11.82 11.84 11.82 11.84 3.5K
09:46 11.85 11.85 11.83 11.84 11.1K
09:47 11.83 11.85 11.83 11.85 4.0K
09:48 11.85 11.86 11.85 11.86 4.4K
09:49 11.86 11.86 11.85 11.85 4.8K
09:50 11.85 11.85 11.83 11.84 5.5K
09:51 11.84 11.87 11.84 11.85 3.6K
09:52 11.85 11.85 11.82 11.82 12.0K
09:53 11.81 11.82 11.81 11.81 16.3K
09:54 11.81 11.83 11.81 11.83 17.9K
09:55 11.83 11.83 11.79 11.79 9.2K
09:56 11.79 11.79 11.76 11.76 172.3K
09:57 11.76 11.76 11.74 11.74 21.9K
09:58 11.73 11.74 11.73 11.74 17.6K
09:59 11.74 11.75 11.73 11.73 24.5K
10:00 11.72 11.72 11.72 11.72 10.3K
10:01 11.71 11.77 11.71 11.77 13.7K
10:02 11.78 11.80 11.78 11.80 18.2K
10:03 11.80 11.81 11.80 11.80 5.7K
10:04 11.81 11.81 11.80 11.80 10.4K
10:05 11.80 11.80 11.78 11.78 54.1K
10:06 11.78 11.78 11.76 11.78 44.6K
10:07 11.81 11.81 11.77 11.77 33.9K
10:08 11.78 11.78 11.75 11.75 10.3K
10:09 11.75 11.77 11.75 11.77 9.3K
10:10 11.77 11.79 11.76 11.78 29.7K
10:11 11.78 11.78 11.77 11.78 19.2K
10:12 11.79 11.81 11.79 11.79 24.6K
10:13 11.78 11.80 11.78 11.79 26.0K
10:14 11.80 11.82 11.80 11.81 13.8K
10:15 11.82 11.82 11.81 11.81 11.7K
10:16 11.82 11.82 11.80 11.81 37.9K
10:17 11.80 11.81 11.80 11.80 11.6K
10:18 11.80 11.80 11.80 11.80 3.7K
10:19 11.81 11.81 11.79 11.79 9.8K
10:20 11.78 11.80 11.78 11.80 19.1K
10:21 11.80 11.80 11.79 11.79 19.3K
10:22 11.79 11.80 11.79 11.80 0.9K
10:23 11.80 11.80 11.79 11.79 5.5K
10:24 11.79 11.79 11.79 11.79 4.1K
10:25 11.80 11.80 11.79 11.80 3.2K
10:26 11.81 11.81 11.80 11.80 4.7K
10:27 11.80 11.82 11.80 11.82 6.5K
10:28 11.82 11.83 11.82 11.83 4.5K
10:29 11.83 11.84 11.83 11.84 14.2K
10:30 11.84 11.84 11.83 11.84 9.4K
10:31 11.83 11.86 11.83 11.86 21.0K
10:32 11.86 11.88 11.86 11.88 4.5K
10:33 11.87 11.87 11.86 11.86 4.9K
10:34 11.86 11.86 11.84 11.84 63.6K
10:35 11.84 11.86 11.84 11.85 10.1K
10:36 11.84 11.84 11.84 11.84 3.3K
10:37 11.86 11.86 11.84 11.84 6.1K
10:38 11.84 11.84 11.83 11.83 11.8K
10:39 11.84 11.84 11.83 11.84 13.1K
10:40 11.84 11.85 11.83 11.84 15.8K
10:41 11.84 11.84 11.82 11.82 19.3K
10:42 11.80 11.80 11.78 11.78 9.6K
10:43 11.77 11.79 11.77 11.79 64.4K
10:44 11.78 11.80 11.78 11.80 9.3K
10:45 11.81 11.81 11.81 11.81 16.4K
10:46 11.80 11.80 11.79 11.79 5.1K
10:47 11.79 11.79 11.77 11.77 2.6K
10:48 11.75 11.75 11.73 11.73 20.7K
10:49 11.73 11.75 11.73 11.75 47.3K
10:50 11.74 11.75 11.74 11.75 10.7K
10:51 11.76 11.76 11.73 11.73 12.3K
10:52 11.73 11.74 11.73 11.74 11.3K
10:53 11.74 11.78 11.74 11.78 25.2K
10:54 11.79 11.80 11.79 11.80 44.7K
10:55 11.80 11.81 11.80 11.80 12.6K
10:56 11.78 11.80 11.78 11.79 20.3K
10:57 11.79 11.81 11.79 11.81 6.2K
10:58 11.81 11.83 11.81 11.83 27.4K
10:59 11.82 11.84 11.82 11.82 18.6K
11:00 11.82 11.83 11.82 11.82 10.3K
11:01 11.82 11.84 11.82 11.84 20.2K
11:02 11.85 11.85 11.84 11.85 22.4K
11:03 11.85 11.86 11.85 11.86 19.2K
11:04 11.86 11.86 11.85 11.85 18.5K
11:05 11.87 11.87 11.86 11.87 18.8K
11:06 11.87 11.87 11.87 11.87 6.6K
11:07 11.87 11.88 11.86 11.86 14.9K
11:08 11.87 11.89 11.87 11.89 10.0K
11:09 11.90 11.91 11.90 11.91 23.3K
11:10 11.91 11.93 11.91 11.92 24.1K
11:11 11.92 11.92 11.90 11.91 11.9K
11:12 11.90 11.92 11.90 11.91 12.5K
11:13 11.92 11.93 11.92 11.93 5.2K
11:14 11.93 11.93 11.91 11.92 16.4K
11:15 11.91 11.92 11.91 11.92 15.4K
11:16 11.91 11.93 11.91 11.93 17.5K
11:17 11.93 11.93 11.93 11.93 1.4K
11:18 11.93 11.93 11.91 11.92 6.4K
11:19 11.92 11.94 11.92 11.94 20.0K
11:20 11.94 11.94 11.92 11.92 13.1K
11:21 11.93 11.93 11.91 11.92 14.7K
11:22 11.92 11.95 11.92 11.94 21.8K
11:23 11.95 11.95 11.93 11.93 10.1K
11:24 11.93 11.94 11.93 11.93 15.7K
11:25 11.94 11.95 11.93 11.93 16.5K
11:26 11.91 11.92 11.91 11.91 8.0K
11:27 11.91 11.91 11.87 11.87 14.8K
11:28 11.87 11.88 11.86 11.88 15.1K
11:29 11.87 11.89 11.87 11.89 21.9K
11:30 11.89 11.89 11.88 11.88 10.2K
11:31 11.87 11.88 11.87 11.88 2.9K
11:32 11.88 11.90 11.88 11.90 15.7K
11:33 11.90 11.90 11.90 11.90 1.4K
11:34 11.90 11.90 11.90 11.90 6.3K
11:35 11.90 11.92 11.90 11.92 31.1K
11:36 11.92 11.93 11.90 11.90 19.5K
11:37 11.91 11.92 11.90 11.90 42.7K
11:38 11.91 11.91 11.90 11.90 23.4K
11:39 11.89 11.89 11.88 11.89 29.5K
11:40 11.90 11.90 11.89 11.89 17.8K
11:41 11.89 11.91 11.89 11.90 8.6K
11:42 11.90 11.91 11.85 11.85 31.0K
11:43 11.83 11.87 11.83 11.84 139.1K
11:44 11.84 11.84 11.83 11.83 34.3K
11:45 11.82 11.83 11.80 11.80 48.8K
11:46 11.80 11.80 11.77 11.78 31.7K
11:47 11.80 11.80 11.79 11.80 20.9K
11:48 11.82 11.82 11.79 11.79 36.6K
11:49 11.80 11.80 11.78 11.78 42.6K
11:50 11.78 11.78 11.77 11.77 28.1K
11:51 11.78 11.78 11.75 11.75 42.5K
11:52 11.74 11.74 11.72 11.73 15.8K
11:53 11.73 11.73 11.71 11.71 30.0K
11:54 11.71 11.71 11.69 11.69 29.9K
11:55 11.69 11.70 11.68 11.68 16.0K
11:56 11.69 11.70 11.69 11.69 22.4K
11:57 11.71 11.72 11.71 11.72 57.8K
11:58 11.72 11.72 11.71 11.71 20.7K
11:59 11.70 11.72 11.69 11.72 22.9K
12:00 11.72 11.72 11.70 11.70 30.6K
12:01 11.71 11.73 11.71 11.73 18.5K
12:02 11.71 11.71 11.70 11.70 37.2K
12:03 11.71 11.72 11.71 11.71 29.0K
12:04 11.72 11.73 11.72 11.72 29.3K
12:05 11.72 11.72 11.71 11.71 7.3K
12:06 11.71 11.71 11.71 11.71 17.1K
12:07 11.70 11.71 11.69 11.71 49.2K
12:08 11.70 11.70 11.70 11.70 21.0K
12:09 11.71 11.72 11.70 11.72 17.9K
12:10 11.71 11.72 11.70 11.72 46.5K
12:11 11.73 11.73 11.72 11.72 15.9K
12:12 11.72 11.72 11.71 11.72 12.7K
12:13 11.73 11.75 11.72 11.73 47.5K
12:14 11.73 11.73 11.69 11.69 27.2K
12:15 11.70 11.71 11.70 11.70 12.2K
12:16 11.71 11.71 11.69 11.69 16.9K
12:17 11.70 11.70 11.67 11.67 23.2K
12:18 11.68 11.70 11.67 11.69 20.0K
12:19 11.68 11.69 11.68 11.68 7.2K
12:20 11.68 11.68 11.67 11.68 27.1K
12:21 11.67 11.68 11.67 11.68 2.9K
12:22 11.68 11.68 11.65 11.66 16.6K
12:23 11.66 11.67 11.65 11.67 17.8K
12:24 11.66 11.66 11.66 11.66 16.1K
12:25 11.66 11.67 11.65 11.65 20.4K
12:26 11.65 11.65 11.64 11.65 7.0K
12:27 11.64 11.64 11.62 11.63 15.0K
12:28 11.62 11.62 11.62 11.62 19.6K
12:29 11.62 11.63 11.62 11.63 10.8K
12:30 11.63 11.63 11.61 11.61 14.2K
12:31 11.61 11.61 11.60 11.61 19.2K
12:32 11.61 11.61 11.61 11.61 12.5K
12:33 11.60 11.61 11.59 11.60 18.2K
12:34 11.59 11.59 11.58 11.58 13.2K
12:35 11.59 11.60 11.59 11.60 17.9K
12:36 11.59 11.60 11.59 11.59 15.8K
12:37 11.60 11.60 11.58 11.59 25.9K
12:38 11.60 11.62 11.60 11.62 35.4K
12:39 11.63 11.64 11.62 11.63 24.3K
12:40 11.63 11.65 11.63 11.65 13.5K
12:41 11.64 11.66 11.64 11.65 23.1K
12:42 11.66 11.68 11.66 11.68 27.9K
12:43 11.68 11.69 11.68 11.69 13.7K
12:44 11.68 11.68 11.67 11.68 18.9K
12:45 11.68 11.68 11.66 11.67 26.5K
12:46 11.67 11.68 11.67 11.68 21.4K
12:47 11.68 11.68 11.66 11.66 4.5K
12:48 11.67 11.67 11.66 11.66 4.4K
12:49 11.66 11.66 11.64 11.65 16.9K
12:50 11.65 11.66 11.65 11.66 11.4K
12:51 11.66 11.67 11.66 11.67 20.6K
12:52 11.66 11.68 11.66 11.68 82.4K
12:53 11.68 11.68 11.66 11.66 227.8K
12:54 11.66 11.67 11.66 11.67 17.5K
12:55 11.68 11.68 11.66 11.66 18.5K
12:56 11.66 11.67 11.66 11.67 12.0K
12:57 11.67 11.68 11.67 11.68 24.0K
12:58 11.68 11.68 11.66 11.66 14.0K
12:59 11.66 11.67 11.66 11.66 11.5K
13:00 11.66 11.67 11.66 11.67 17.2K
13:01 11.67 11.69 11.66 11.69 29.5K
13:02 11.69 11.69 11.68 11.68 16.8K
13:03 11.68 11.68 11.67 11.67 18.3K
13:04 11.67 11.68 11.67 11.67 25.8K
13:05 11.67 11.67 11.66 11.66 6.9K
13:06 11.66 11.67 11.65 11.65 19.8K
13:07 11.65 11.65 11.65 11.65 15.4K
13:08 11.65 11.67 11.65 11.67 35.6K
13:09 11.68 11.68 11.66 11.66 23.3K
13:10 11.64 11.65 11.64 11.65 26.6K
13:11 11.65 11.65 11.63 11.63 18.7K
13:12 11.63 11.64 11.63 11.64 19.0K
13:13 11.64 11.64 11.63 11.63 17.9K
13:14 11.63 11.63 11.61 11.62 7.6K
13:15 11.63 11.65 11.62 11.65 20.8K
13:16 11.65 11.67 11.65 11.67 16.2K
13:17 11.67 11.67 11.64 11.65 24.2K
13:18 11.65 11.67 11.64 11.67 29.1K
13:19 11.68 11.69 11.68 11.69 17.5K
13:20 11.69 11.70 11.69 11.70 9.0K
13:21 11.70 11.70 11.68 11.68 20.2K
13:22 11.69 11.70 11.68 11.70 19.2K
13:23 11.70 11.70 11.69 11.69 18.2K
13:24 11.70 11.70 11.70 11.70 7.1K
13:25 11.70 11.70 11.69 11.69 17.3K
13:26 11.70 11.70 11.69 11.70 8.8K
13:27 11.70 11.71 11.70 11.71 7.7K
13:28 11.71 11.71 11.71 11.71 2.0K
13:29 11.71 11.72 11.71 11.72 12.0K
13:30 11.71 11.71 11.70 11.70 8.5K
13:31 11.70 11.72 11.70 11.72 17.1K
13:32 11.72 11.73 11.72 11.73 3.1K
13:33 11.73 11.74 11.73 11.74 38.3K
13:34 11.74 11.74 11.71 11.71 14.5K
13:35 11.71 11.73 11.71 11.73 10.2K
13:36 11.74 11.74 11.73 11.73 10.5K
13:37 11.73 11.75 11.73 11.74 13.7K
13:38 11.74 11.75 11.74 11.75 2.8K
13:39 11.75 11.75 11.74 11.74 4.7K
13:40 11.75 11.75 11.73 11.73 8.6K
13:41 11.72 11.73 11.72 11.73 13.3K
13:42 11.72 11.73 11.72 11.73 10.4K
13:43 11.72 11.74 11.72 11.73 14.0K
13:44 11.73 11.73 11.73 11.73 2.0K
13:45 11.73 11.73 11.73 11.73 3.2K
13:46 11.73 11.73 11.71 11.72 10.7K
13:47 11.72 11.73 11.71 11.72 13.9K
13:48 11.72 11.72 11.71 11.71 5.0K
13:49 11.71 11.71 11.71 11.71 5.4K
13:50 11.71 11.73 11.71 11.73 16.0K
13:51 11.73 11.74 11.73 11.74 11.2K
13:52 11.74 11.74 11.73 11.73 13.2K
13:53 11.73 11.73 11.72 11.72 10.4K
13:54 11.72 11.72 11.71 11.72 8.3K
13:55 11.72 11.73 11.72 11.73 12.5K
13:56 11.73 11.73 11.72 11.72 9.1K
13:57 11.71 11.71 11.71 11.71 17.9K
13:58 11.71 11.71 11.71 11.71 23.9K
13:59 11.71 11.71 11.70 11.70 19.1K
14:00 11.70 11.71 11.70 11.70 13.8K
14:01 11.71 11.71 11.70 11.70 14.1K
14:02 11.71 11.72 11.71 11.71 25.2K
14:03 11.71 11.72 11.71 11.71 6.0K
14:04 11.72 11.73 11.72 11.73 25.0K
14:05 11.73 11.73 11.72 11.72 16.4K
14:06 11.72 11.72 11.72 11.72 11.4K
14:07 11.71 11.71 11.70 11.71 12.1K
14:08 11.74 11.82 11.74 11.78 90.8K
14:09 11.77 11.77 11.75 11.75 48.2K
14:10 11.76 11.76 11.74 11.74 22.7K
14:11 11.74 11.78 11.74 11.78 27.8K
14:12 11.78 11.78 11.78 11.78 14.6K
14:13 11.78 11.79 11.78 11.79 15.0K
14:14 11.79 11.79 11.77 11.77 14.6K
14:15 11.77 11.79 11.77 11.78 10.0K
14:16 11.77 11.80 11.77 11.80 11.5K
14:17 11.80 11.80 11.78 11.78 5.6K
14:18 11.78 11.79 11.78 11.79 7.5K
14:19 11.78 11.78 11.78 11.78 6.3K
14:20 11.78 11.79 11.77 11.78 10.4K
14:21 11.79 11.79 11.79 11.79 4.3K
14:22 11.79 11.79 11.77 11.77 9.1K
14:23 11.77 11.79 11.77 11.79 9.3K
14:24 11.78 11.78 11.77 11.78 6.3K
14:25 11.78 11.79 11.78 11.79 1.6K
14:26 11.79 11.79 11.77 11.77 16.2K
14:27 11.77 11.79 11.77 11.79 11.6K
14:28 11.79 11.79 11.78 11.78 8.7K
14:29 11.78 11.78 11.77 11.77 6.2K
14:30 11.77 11.77 11.75 11.76 28.5K
14:31 11.76 11.76 11.76 11.76 17.2K
14:32 11.76 11.77 11.75 11.77 7.8K
14:33 11.77 11.77 11.75 11.75 6.2K
14:34 11.75 11.76 11.75 11.76 7.5K
14:35 11.75 11.76 11.74 11.75 8.6K
14:36 11.75 11.75 11.74 11.74 3.6K
14:37 11.73 11.74 11.73 11.73 16.5K
14:38 11.73 11.74 11.73 11.74 13.4K
14:39 11.74 11.74 11.73 11.73 13.1K
14:40 11.73 11.73 11.73 11.73 5.0K
14:41 11.73 11.73 11.72 11.73 7.3K
14:42 11.72 11.73 11.72 11.72 20.1K
14:43 11.71 11.73 11.71 11.73 7.8K
14:44 11.73 11.73 11.72 11.73 4.9K
14:45 11.73 11.73 11.71 11.71 6.2K
14:46 11.71 11.72 11.71 11.72 2.6K
14:47 11.72 11.73 11.72 11.73 4.2K
14:48 11.73 11.74 11.73 11.73 11.3K
14:49 11.73 11.75 11.73 11.75 13.7K
14:50 11.75 11.76 11.75 11.75 9.1K
14:51 11.75 11.76 11.75 11.75 15.9K
14:52 11.76 11.76 11.74 11.75 10.5K
14:53 11.75 11.75 11.74 11.75 4.4K
14:54 11.74 11.75 11.74 11.74 16.8K
14:55 11.74 11.75 11.74 11.75 7.0K
14:56 11.75 11.76 11.75 11.76 5.0K
14:57 11.76 11.76 11.74 11.74 14.5K
14:58 11.74 11.74 11.73 11.73 4.5K
14:59 11.73 11.74 11.73 11.74 15.6K
15:00 11.74 11.74 11.73 11.74 15.5K
15:01 11.74 11.74 11.74 11.74 7.2K
15:02 11.73 11.73 11.72 11.73 5.3K
15:03 11.72 11.73 11.72 11.72 11.7K
15:04 11.72 11.72 11.70 11.71 11.5K
15:05 11.71 11.71 11.70 11.70 3.5K
15:06 11.70 11.71 11.70 11.70 14.5K
15:07 11.70 11.72 11.70 11.72 7.2K
15:08 11.72 11.72 11.71 11.71 3.8K
15:09 11.71 11.71 11.71 11.71 14.2K
15:10 11.70 11.70 11.69 11.70 4.1K
15:11 11.70 11.70 11.69 11.70 3.4K
15:12 11.70 11.71 11.70 11.71 13.2K
15:13 11.71 11.72 11.71 11.72 10.5K
15:14 11.71 11.71 11.70 11.70 6.8K
15:15 11.70 11.71 11.70 11.70 6.0K
15:16 11.70 11.71 11.70 11.71 4.4K
15:17 11.71 11.71 11.71 11.71 4.0K
15:18 11.71 11.71 11.70 11.71 2.5K
15:19 11.71 11.72 11.71 11.71 18.9K
15:20 11.71 11.71 11.70 11.70 28.5K
15:21 11.70 11.70 11.69 11.70 12.4K
15:22 11.70 11.70 11.69 11.69 3.7K
15:23 11.69 11.70 11.69 11.69 6.9K
15:24 11.69 11.69 11.68 11.69 7.3K
15:25 11.69 11.69 11.69 11.69 11.0K
15:26 11.69 11.69 11.69 11.69 5.4K
15:27 11.68 11.69 11.68 11.69 23.4K
15:28 11.68 11.69 11.68 11.69 19.8K
15:29 11.69 11.69 11.68 11.69 20.6K
15:30 11.70 11.71 11.68 11.68 29.0K
15:31 11.68 11.69 11.68 11.69 13.5K
15:32 11.69 11.70 11.69 11.70 14.2K
15:33 11.70 11.70 11.69 11.69 12.7K
15:34 11.70 11.70 11.69 11.69 22.8K
15:35 11.69 11.69 11.67 11.67 22.4K
15:36 11.67 11.68 11.67 11.68 3.9K
15:37 11.67 11.68 11.67 11.67 11.4K
15:38 11.66 11.68 11.66 11.68 31.6K
15:39 11.68 11.68 11.68 11.68 9.8K
15:40 11.69 11.69 11.68 11.68 24.9K
15:41 11.68 11.68 11.68 11.68 7.0K
15:42 11.68 11.68 11.68 11.68 19.1K
15:43 11.68 11.69 11.68 11.69 15.4K
15:44 11.69 11.69 11.69 11.69 14.8K
15:45 11.69 11.69 11.69 11.69 10.1K
15:46 11.69 11.71 11.69 11.71 27.0K
15:47 11.71 11.72 11.71 11.71 16.9K
15:48 11.71 11.72 11.71 11.72 30.6K
15:49 11.72 11.73 11.72 11.73 22.1K
15:50 11.73 11.74 11.73 11.74 42.4K
15:51 11.75 11.77 11.74 11.77 37.3K
15:52 11.77 11.79 11.77 11.79 45.8K
15:53 11.79 11.79 11.78 11.79 33.6K
15:54 11.80 11.80 11.80 11.80 39.0K
15:55 11.79 11.80 11.79 11.80 49.1K
15:56 11.79 11.80 11.79 11.80 54.1K
15:57 11.80 11.81 11.80 11.81 83.8K
15:58 11.80 11.80 11.78 11.78 126.6K
15:59 11.77 11.78 11.77 11.77 46.2K
16:00 11.77 11.81 11.58 11.80 1,889.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음