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 11.96 12.00 11.78 11.86 225.0K
09:32 11.81 11.89 11.80 11.89 25.7K
09:33 11.89 11.89 11.82 11.85 59.3K
09:34 11.85 11.90 11.84 11.90 28.8K
09:35 11.92 11.97 11.92 11.95 8.7K
09:36 11.92 11.95 11.92 11.95 19.1K
09:37 11.95 11.95 11.93 11.93 18.2K
09:38 11.94 11.96 11.94 11.94 20.0K
09:39 11.90 11.94 11.90 11.94 21.2K
09:40 11.94 11.94 11.91 11.91 4.4K
09:41 11.90 11.92 11.90 11.91 11.5K
09:42 11.91 11.91 11.91 11.91 0.8K
09:43 11.89 11.89 11.87 11.88 6.4K
09:44 11.88 11.89 11.87 11.87 11.3K
09:45 11.85 11.86 11.85 11.86 11.8K
09:46 11.85 11.86 11.84 11.84 11.6K
09:47 11.85 11.85 11.83 11.83 30.3K
09:48 11.84 11.87 11.84 11.87 73.5K
09:49 11.87 11.87 11.85 11.85 83.9K
09:50 11.84 11.88 11.84 11.88 71.1K
09:51 11.88 11.89 11.88 11.89 95.7K
09:52 11.90 11.91 11.89 11.89 30.2K
09:53 11.89 11.89 11.87 11.88 31.7K
09:54 11.87 11.87 11.86 11.87 23.1K
09:55 11.89 11.91 11.88 11.91 16.9K
09:56 11.91 11.93 11.91 11.93 20.8K
09:57 11.94 11.94 11.92 11.92 11.7K
09:58 11.92 11.93 11.92 11.93 17.3K
09:59 11.92 11.92 11.92 11.92 50.5K
10:00 11.92 11.92 11.90 11.90 11.8K
10:01 11.93 11.94 11.92 11.94 33.7K
10:02 11.94 11.94 11.92 11.92 11.8K
10:03 11.92 11.94 11.92 11.92 23.7K
10:04 11.91 11.91 11.91 11.91 41.3K
10:05 11.89 11.89 11.89 11.89 26.4K
10:06 11.89 11.89 11.87 11.87 19.4K
10:07 11.88 11.88 11.87 11.88 24.4K
10:08 11.86 11.88 11.86 11.87 51.2K
10:09 11.87 11.88 11.87 11.87 15.5K
10:10 11.87 11.87 11.85 11.86 157.1K
10:11 11.85 11.85 11.85 11.85 20.5K
10:12 11.86 11.88 11.86 11.88 35.7K
10:13 11.88 11.90 11.88 11.89 14.9K
10:14 11.89 11.89 11.86 11.86 19.2K
10:15 11.85 11.87 11.85 11.85 19.1K
10:16 11.86 11.87 11.86 11.86 10.3K
10:17 11.86 11.88 11.86 11.88 10.0K
10:18 11.88 11.91 11.88 11.91 35.5K
10:19 11.92 11.93 11.92 11.93 26.5K
10:20 11.93 11.94 11.92 11.94 20.5K
10:21 11.93 11.94 11.92 11.92 15.1K
10:22 11.92 11.96 11.92 11.96 28.3K
10:23 11.96 11.96 11.95 11.95 22.0K
10:24 11.96 11.96 11.95 11.95 11.4K
10:25 11.96 11.96 11.96 11.96 6.3K
10:26 11.96 11.96 11.95 11.96 17.1K
10:27 11.97 11.98 11.97 11.97 23.5K
10:28 11.98 11.98 11.97 11.97 8.2K
10:29 11.98 12.01 11.98 12.01 8.3K
10:30 11.99 12.01 11.99 12.01 23.1K
10:31 12.02 12.02 12.01 12.01 17.6K
10:32 12.01 12.02 12.01 12.02 24.1K
10:33 12.02 12.03 12.02 12.02 13.6K
10:34 12.02 12.02 12.01 12.02 27.4K
10:35 12.03 12.04 12.03 12.04 16.6K
10:36 12.04 12.05 12.04 12.05 11.7K
10:37 12.03 12.03 12.02 12.02 34.0K
10:38 12.02 12.02 12.01 12.02 15.2K
10:39 12.04 12.04 12.04 12.04 22.6K
10:40 12.04 12.04 12.01 12.02 58.7K
10:41 12.02 12.02 12.02 12.02 11.2K
10:42 12.02 12.04 12.02 12.04 13.3K
10:43 12.04 12.05 12.04 12.05 36.6K
10:44 12.04 12.05 12.04 12.05 11.5K
10:45 12.05 12.05 12.04 12.04 16.7K
10:46 12.04 12.05 12.04 12.05 14.5K
10:47 12.06 12.06 12.03 12.03 23.6K
10:48 12.04 12.04 12.01 12.01 12.1K
10:49 12.01 12.01 11.98 12.00 15.7K
10:50 12.00 12.00 11.98 11.98 14.2K
10:51 11.98 11.98 11.98 11.98 5.1K
10:52 11.98 11.98 11.95 11.95 24.4K
10:53 11.94 11.95 11.93 11.93 30.6K
10:54 11.93 11.94 11.93 11.94 18.0K
10:55 11.93 11.93 11.93 11.93 8.4K
10:56 11.93 11.94 11.93 11.93 11.5K
10:57 11.94 11.95 11.94 11.95 23.7K
10:58 11.96 11.96 11.95 11.96 9.6K
10:59 11.96 11.97 11.95 11.96 23.9K
11:00 11.95 11.96 11.95 11.96 9.0K
11:01 11.96 11.96 11.95 11.95 14.2K
11:02 11.95 11.96 11.95 11.96 17.1K
11:03 11.93 11.93 11.92 11.92 63.5K
11:04 11.92 11.92 11.91 11.92 46.5K
11:05 11.92 11.92 11.91 11.91 17.9K
11:06 11.91 11.91 11.90 11.91 36.1K
11:07 11.91 11.91 11.90 11.91 25.9K
11:08 11.91 11.91 11.91 11.91 22.8K
11:09 11.91 11.92 11.91 11.92 29.3K
11:10 11.92 11.92 11.91 11.91 13.5K
11:11 11.91 11.91 11.90 11.91 95.1K
11:12 11.91 11.93 11.91 11.92 58.0K
11:13 11.92 11.93 11.92 11.92 46.3K
11:14 11.93 11.93 11.93 11.93 9.5K
11:15 11.93 11.96 11.93 11.95 77.0K
11:16 11.95 11.95 11.95 11.95 49.1K
11:17 11.95 11.95 11.92 11.92 89.3K
11:18 11.92 11.92 11.92 11.92 110.7K
11:19 11.92 11.92 11.91 11.92 39.7K
11:20 11.91 11.92 11.91 11.92 13.8K
11:21 11.92 11.92 11.91 11.92 14.5K
11:22 11.91 11.91 11.91 11.91 35.1K
11:23 11.92 11.93 11.91 11.93 75.4K
11:24 11.93 11.93 11.93 11.93 7.3K
11:25 11.94 11.95 11.94 11.95 29.0K
11:26 11.94 11.95 11.94 11.95 33.1K
11:27 11.95 11.96 11.95 11.96 32.2K
11:28 11.96 11.97 11.96 11.97 8.0K
11:29 11.97 11.99 11.97 11.99 21.8K
11:30 11.99 11.99 11.99 11.99 37.2K
11:31 11.98 11.99 11.98 11.99 23.9K
11:32 11.99 11.99 11.98 11.99 54.1K
11:33 11.98 11.98 11.97 11.97 47.4K
11:34 11.96 11.96 11.96 11.96 52.2K
11:35 11.96 11.96 11.94 11.94 12.4K
11:36 11.95 11.96 11.94 11.96 45.3K
11:37 11.95 11.95 11.95 11.95 23.6K
11:38 11.95 11.95 11.94 11.95 10.9K
11:39 11.94 11.94 11.93 11.93 20.7K
11:40 11.93 11.94 11.92 11.94 32.3K
11:41 11.94 11.94 11.93 11.94 37.5K
11:42 11.95 11.95 11.93 11.93 5.6K
11:43 11.94 11.94 11.93 11.94 32.5K
11:44 11.94 11.95 11.94 11.94 11.0K
11:45 11.94 11.95 11.93 11.93 9.4K
11:46 11.94 11.94 11.93 11.94 40.8K
11:47 11.94 11.94 11.93 11.94 4.3K
11:48 11.93 11.93 11.92 11.92 20.6K
11:49 11.93 11.93 11.93 11.93 5.5K
11:50 11.93 11.93 11.92 11.93 20.2K
11:51 11.93 11.93 11.92 11.92 32.5K
11:52 11.93 11.93 11.91 11.92 59.9K
11:53 11.91 11.92 11.91 11.92 33.4K
11:54 11.92 11.92 11.92 11.92 16.0K
11:55 11.92 11.92 11.91 11.92 23.1K
11:56 11.92 11.92 11.91 11.92 6.2K
11:57 11.91 11.92 11.91 11.91 6.1K
11:58 11.92 11.93 11.92 11.92 39.8K
11:59 11.92 11.92 11.91 11.92 5.6K
12:00 11.92 11.93 11.92 11.93 16.7K
12:01 11.93 11.96 11.93 11.96 25.8K
12:02 11.96 11.98 11.96 11.96 45.0K
12:03 11.97 11.98 11.97 11.98 9.0K
12:04 11.97 11.98 11.97 11.97 25.3K
12:05 11.97 11.97 11.96 11.96 16.3K
12:06 11.96 11.98 11.96 11.98 19.4K
12:07 11.97 11.99 11.97 11.99 4.9K
12:08 11.98 11.98 11.98 11.98 25.7K
12:09 12.00 12.00 11.98 11.98 28.6K
12:10 11.98 11.99 11.98 11.98 26.2K
12:11 11.99 11.99 11.98 11.98 6.8K
12:12 11.98 11.99 11.98 11.98 11.0K
12:13 11.98 11.99 11.98 11.98 12.7K
12:14 11.98 11.98 11.97 11.97 18.1K
12:15 11.98 11.98 11.97 11.98 19.3K
12:16 11.98 11.98 11.96 11.97 42.8K
12:17 11.98 11.98 11.96 11.97 14.6K
12:18 11.96 11.96 11.95 11.96 14.6K
12:19 11.96 11.96 11.95 11.96 20.9K
12:20 11.97 11.97 11.96 11.96 7.6K
12:21 11.96 11.97 11.96 11.96 33.0K
12:22 11.96 11.96 11.95 11.95 9.5K
12:23 11.96 11.96 11.96 11.96 4.6K
12:24 11.96 11.97 11.95 11.97 13.3K
12:25 11.97 11.97 11.96 11.96 12.3K
12:26 11.96 11.96 11.94 11.94 5.4K
12:27 11.95 11.95 11.94 11.94 11.4K
12:28 11.95 11.95 11.94 11.95 2.8K
12:29 11.95 11.97 11.95 11.97 73.9K
12:30 11.96 11.96 11.95 11.96 89.0K
12:31 11.96 11.96 11.96 11.96 4.6K
12:32 11.96 11.96 11.95 11.96 37.5K
12:33 11.96 11.98 11.96 11.98 60.8K
12:34 11.99 11.99 11.98 11.98 46.4K
12:35 11.98 11.98 11.96 11.96 28.4K
12:36 11.96 11.97 11.96 11.97 14.2K
12:37 11.97 11.97 11.95 11.96 31.9K
12:38 11.96 11.96 11.95 11.95 7.1K
12:39 11.94 11.95 11.94 11.95 132.2K
12:40 11.95 11.96 11.95 11.96 14.0K
12:41 11.96 11.96 11.96 11.96 33.2K
12:42 11.96 11.97 11.95 11.95 15.8K
12:43 11.95 11.96 11.95 11.95 4.7K
12:44 11.95 11.96 11.95 11.96 23.2K
12:45 11.96 11.97 11.95 11.97 26.5K
12:46 11.97 11.97 11.97 11.97 2.0K
12:47 11.97 11.97 11.97 11.97 8.8K
12:48 11.97 11.97 11.97 11.97 38.7K
12:49 11.97 11.97 11.96 11.96 11.0K
12:50 11.96 11.96 11.96 11.96 2.6K
12:51 11.97 11.97 11.96 11.97 19.1K
12:52 11.97 11.97 11.97 11.97 19.4K
12:53 11.97 11.99 11.97 11.99 17.1K
12:54 11.99 11.99 11.98 11.99 12.0K
12:55 11.98 11.98 11.98 11.98 10.5K
12:56 11.98 11.99 11.98 11.99 12.8K
12:57 11.99 11.99 11.98 11.99 8.3K
12:58 11.98 11.99 11.98 11.99 5.4K
12:59 11.99 11.99 11.99 11.99 6.3K
13:00 11.99 11.99 11.99 11.99 16.2K
13:01 11.98 11.99 11.98 11.98 13.4K
13:02 11.98 11.99 11.98 11.99 12.7K
13:03 11.98 11.99 11.98 11.99 2.1K
13:04 11.99 11.99 11.98 11.98 2.4K
13:05 11.98 11.98 11.98 11.98 5.5K
13:06 11.97 11.97 11.95 11.95 25.8K
13:07 11.94 11.95 11.94 11.94 7.7K
13:08 11.94 11.94 11.93 11.94 26.4K
13:09 11.93 11.94 11.93 11.94 46.8K
13:10 11.94 11.95 11.94 11.95 16.7K
13:11 11.93 11.93 11.92 11.92 25.6K
13:12 11.92 11.93 11.91 11.93 36.3K
13:13 11.91 11.92 11.91 11.91 20.5K
13:14 11.92 11.94 11.92 11.94 88.3K
13:15 11.95 11.95 11.94 11.94 28.1K
13:16 11.94 11.95 11.94 11.95 44.3K
13:17 11.94 11.94 11.93 11.93 50.4K
13:18 11.92 11.93 11.92 11.93 10.8K
13:19 11.93 11.93 11.91 11.91 30.1K
13:20 11.91 11.92 11.91 11.92 15.4K
13:21 11.92 11.92 11.91 11.91 5.4K
13:22 11.91 11.91 11.91 11.91 7.7K
13:23 11.91 11.91 11.90 11.90 3.2K
13:24 11.90 11.90 11.89 11.89 11.5K
13:25 11.89 11.89 11.89 11.89 33.3K
13:26 11.90 11.92 11.90 11.91 27.8K
13:27 11.91 11.91 11.89 11.89 14.6K
13:28 11.89 11.90 11.89 11.90 33.6K
13:29 11.90 11.90 11.90 11.90 7.0K
13:30 11.90 11.90 11.89 11.90 5.1K
13:31 11.90 11.91 11.90 11.91 14.5K
13:32 11.91 11.93 11.91 11.92 34.0K
13:33 11.92 11.94 11.92 11.93 40.6K
13:34 11.94 11.94 11.94 11.94 75.1K
13:35 11.94 11.94 11.94 11.94 26.7K
13:36 11.94 11.96 11.94 11.96 45.8K
13:37 11.96 11.96 11.96 11.96 17.0K
13:38 11.95 11.97 11.95 11.97 59.3K
13:39 11.96 11.97 11.96 11.96 20.3K
13:40 11.96 11.98 11.95 11.98 25.0K
13:41 11.97 11.98 11.97 11.98 28.1K
13:42 11.98 11.99 11.97 11.99 57.3K
13:43 11.99 11.99 11.99 11.99 24.8K
13:44 11.99 11.99 11.99 11.99 5.8K
13:45 11.99 11.99 11.97 11.98 12.2K
13:46 11.98 11.98 11.96 11.96 11.2K
13:47 11.96 11.97 11.96 11.97 6.7K
13:48 11.97 11.97 11.96 11.96 8.8K
13:49 11.95 11.96 11.95 11.95 49.8K
13:50 11.95 11.96 11.95 11.95 9.0K
13:51 11.95 11.96 11.95 11.96 30.0K
13:52 11.95 11.95 11.95 11.95 31.0K
13:53 11.95 11.95 11.94 11.94 22.8K
13:54 11.95 11.96 11.95 11.95 19.6K
13:55 11.95 11.96 11.95 11.96 16.1K
13:56 11.95 11.95 11.95 11.95 16.8K
13:57 11.95 11.95 11.95 11.95 4.0K
13:58 11.95 11.95 11.94 11.95 5.5K
13:59 11.95 11.97 11.95 11.96 26.7K
14:00 11.96 11.96 11.95 11.96 6.5K
14:01 11.96 11.96 11.96 11.96 6.8K
14:02 11.95 11.96 11.95 11.96 18.5K
14:03 11.95 11.96 11.95 11.96 8.0K
14:04 11.96 11.97 11.96 11.96 40.5K
14:05 11.96 11.97 11.96 11.97 3.8K
14:06 11.97 11.98 11.97 11.97 31.3K
14:07 11.96 11.97 11.96 11.97 15.4K
14:08 11.97 11.97 11.96 11.97 4.6K
14:09 11.97 11.97 11.97 11.97 4.7K
14:10 11.98 11.99 11.98 11.99 54.9K
14:11 11.99 11.99 11.98 11.98 15.3K
14:12 11.98 11.98 11.98 11.98 20.2K
14:13 11.98 11.98 11.98 11.98 14.7K
14:14 11.98 11.99 11.98 11.99 76.6K
14:15 12.00 12.00 12.00 12.00 10.7K
14:16 12.00 12.00 12.00 12.00 2.1K
14:17 12.00 12.00 12.00 12.00 7.6K
14:18 12.00 12.00 12.00 12.00 2.1K
14:19 12.00 12.00 11.99 12.00 21.4K
14:20 11.99 12.00 11.99 11.99 6.8K
14:21 11.99 12.01 11.99 12.01 28.0K
14:22 12.00 12.01 12.00 12.00 10.2K
14:23 12.00 12.00 11.99 12.00 9.2K
14:24 12.00 12.00 11.99 12.00 6.5K
14:25 12.00 12.00 11.99 12.00 41.9K
14:26 11.99 11.99 11.99 11.99 10.0K
14:27 11.99 11.99 11.98 11.98 28.2K
14:28 11.98 11.99 11.98 11.99 4.7K
14:29 11.99 11.99 11.97 11.97 13.7K
14:30 11.97 11.98 11.96 11.98 41.2K
14:31 11.99 11.99 11.98 11.98 29.7K
14:32 11.98 11.99 11.98 11.99 9.3K
14:33 12.00 12.00 12.00 12.00 19.5K
14:34 12.00 12.00 12.00 12.00 3.4K
14:35 12.00 12.00 12.00 12.00 5.0K
14:36 12.00 12.00 11.99 12.00 21.0K
14:37 11.99 12.00 11.99 11.99 5.5K
14:38 11.99 12.00 11.99 12.00 7.5K
14:39 12.00 12.00 11.99 12.00 4.5K
14:40 12.00 12.00 11.99 11.99 5.9K
14:41 12.00 12.00 12.00 12.00 40.5K
14:42 12.00 12.00 11.99 12.00 15.2K
14:43 12.00 12.00 11.99 12.00 5.6K
14:44 12.00 12.01 12.00 12.01 29.4K
14:45 12.01 12.01 12.00 12.00 20.3K
14:46 12.00 12.00 12.00 12.00 18.3K
14:47 12.00 12.01 12.00 12.01 16.9K
14:48 12.01 12.01 12.01 12.01 5.4K
14:49 12.01 12.01 12.00 12.00 5.2K
14:50 12.00 12.01 12.00 12.00 6.1K
14:51 12.01 12.01 12.00 12.00 76.3K
14:52 12.00 12.00 11.99 12.00 18.3K
14:53 12.00 12.00 11.99 11.99 11.7K
14:54 11.99 12.00 11.99 12.00 4.8K
14:55 11.99 12.00 11.99 12.00 11.6K
14:56 12.00 12.00 12.00 12.00 24.6K
14:57 12.00 12.00 12.00 12.00 12.6K
14:58 12.00 12.00 11.99 12.00 18.8K
14:59 12.00 12.01 11.99 11.99 121.9K
15:00 11.99 11.99 11.98 11.98 14.6K
15:01 11.98 11.98 11.97 11.98 14.1K
15:02 11.97 11.99 11.97 11.99 60.3K
15:03 11.99 11.99 11.99 11.99 68.8K
15:04 11.99 11.99 11.97 11.99 43.1K
15:05 11.99 11.99 11.98 11.98 5.5K
15:06 11.99 11.99 11.98 11.98 8.5K
15:07 11.99 11.99 11.97 11.97 29.6K
15:08 11.97 11.97 11.97 11.97 9.6K
15:09 11.97 11.97 11.96 11.97 8.0K
15:10 11.97 11.97 11.96 11.97 4.9K
15:11 11.97 11.97 11.96 11.96 18.1K
15:12 11.96 11.97 11.96 11.97 28.0K
15:13 11.97 11.97 11.97 11.97 20.9K
15:14 11.98 11.98 11.98 11.98 30.5K
15:15 11.98 11.99 11.98 11.98 37.7K
15:16 11.98 11.98 11.98 11.98 7.0K
15:17 11.98 11.98 11.96 11.97 59.6K
15:18 11.97 11.97 11.97 11.97 28.1K
15:19 11.97 11.98 11.97 11.98 22.1K
15:20 11.98 11.98 11.97 11.97 17.2K
15:21 11.97 11.97 11.96 11.96 23.2K
15:22 11.96 11.97 11.96 11.97 9.7K
15:23 11.97 11.97 11.95 11.95 25.7K
15:24 11.95 11.97 11.95 11.97 24.6K
15:25 11.95 11.96 11.95 11.95 24.7K
15:26 11.95 11.95 11.95 11.95 6.8K
15:27 11.95 11.95 11.95 11.95 9.4K
15:28 11.95 11.95 11.95 11.95 17.1K
15:29 11.94 11.95 11.94 11.94 62.5K
15:30 11.94 11.94 11.94 11.94 27.0K
15:31 11.93 11.93 11.92 11.92 26.0K
15:32 11.92 11.94 11.92 11.94 50.2K
15:33 11.95 11.95 11.95 11.95 35.3K
15:34 11.95 11.95 11.93 11.94 39.0K
15:35 11.94 11.94 11.94 11.94 11.1K
15:36 11.93 11.93 11.93 11.93 14.7K
15:37 11.93 11.93 11.93 11.93 33.1K
15:38 11.94 11.95 11.94 11.95 34.9K
15:39 11.94 11.94 11.94 11.94 21.1K
15:40 11.94 11.95 11.94 11.94 30.7K
15:41 11.94 11.94 11.93 11.94 9.8K
15:42 11.94 11.95 11.94 11.95 34.3K
15:43 11.95 11.96 11.95 11.96 84.3K
15:44 11.95 11.95 11.94 11.95 25.4K
15:45 11.94 11.94 11.93 11.94 23.9K
15:46 11.93 11.93 11.93 11.93 16.3K
15:47 11.92 11.93 11.91 11.91 41.9K
15:48 11.91 11.91 11.90 11.90 75.7K
15:49 11.90 11.90 11.89 11.89 30.7K
15:50 11.89 11.89 11.89 11.89 29.6K
15:51 11.88 11.88 11.88 11.88 102.2K
15:52 11.88 11.89 11.88 11.88 42.1K
15:53 11.88 11.88 11.88 11.88 29.4K
15:54 11.88 11.88 11.86 11.86 47.3K
15:55 11.87 11.87 11.87 11.87 44.9K
15:56 11.87 11.87 11.85 11.85 39.4K
15:57 11.86 11.86 11.85 11.85 48.8K
15:58 11.85 11.86 11.84 11.85 279.3K
15:59 11.85 11.85 11.84 11.85 143.2K
16:00 11.86 11.99 11.75 11.88 1,900.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음