Permian Resources Corp (PR)

PR
🏛️ 미국 →
12.38
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.06 14.07 14.03 14.05 79.3K
09:31 14.12 14.17 14.12 14.16 15.8K
09:32 14.15 14.15 14.10 14.12 7.4K
09:33 14.11 14.11 14.09 14.09 6.6K
09:34 14.13 14.13 14.13 14.13 4.3K
09:35 14.13 14.15 14.12 14.15 4.7K
09:36 14.15 14.18 14.15 14.18 3.0K
09:37 14.18 14.19 14.15 14.15 8.1K
09:38 14.15 14.15 14.14 14.15 7.6K
09:39 14.15 14.15 14.15 14.15 3.7K
09:40 14.15 14.16 14.15 14.15 9.9K
09:41 14.14 14.15 14.12 14.14 17.1K
09:42 14.14 14.15 14.14 14.15 4.9K
09:43 14.15 14.15 14.14 14.15 1.3K
09:44 14.15 14.17 14.15 14.17 4.4K
09:45 14.17 14.17 14.10 14.11 9.6K
09:46 14.12 14.14 14.12 14.14 10.2K
09:47 14.15 14.16 14.15 14.15 11.4K
09:48 14.16 14.18 14.15 14.18 8.3K
09:49 14.16 14.17 14.15 14.17 11.6K
09:50 14.18 14.19 14.18 14.19 3.9K
09:51 14.20 14.24 14.20 14.24 6.5K
09:52 14.23 14.24 14.22 14.22 5.3K
09:53 14.22 14.23 14.22 14.22 3.6K
09:54 14.23 14.25 14.23 14.25 7.4K
09:55 14.25 14.25 14.25 14.25 12.0K
09:56 14.26 14.27 14.26 14.27 10.8K
09:57 14.26 14.27 14.26 14.26 13.3K
09:58 14.27 14.27 14.26 14.26 12.2K
09:59 14.26 14.28 14.25 14.28 29.6K
10:00 14.30 14.31 14.28 14.31 28.2K
10:01 14.30 14.30 14.26 14.29 23.5K
10:02 14.28 14.28 14.26 14.26 31.3K
10:03 14.27 14.28 14.27 14.28 7.6K
10:04 14.28 14.28 14.28 14.28 12.0K
10:05 14.28 14.29 14.28 14.29 2.7K
10:06 14.29 14.34 14.29 14.34 6.0K
10:07 14.32 14.32 14.32 14.32 8.2K
10:08 14.32 14.34 14.32 14.32 9.7K
10:09 14.31 14.33 14.31 14.33 10.5K
10:10 14.34 14.35 14.34 14.35 4.6K
10:11 14.35 14.38 14.35 14.37 29.9K
10:12 14.37 14.38 14.37 14.38 3.8K
10:13 14.39 14.41 14.39 14.40 16.3K
10:14 14.40 14.40 14.36 14.36 14.9K
10:15 14.36 14.37 14.36 14.36 6.6K
10:16 14.35 14.37 14.35 14.36 10.4K
10:17 14.37 14.39 14.37 14.38 3.6K
10:18 14.37 14.39 14.37 14.39 5.2K
10:19 14.40 14.40 14.40 14.40 0.3K
10:20 14.40 14.40 14.38 14.38 4.6K
10:21 14.37 14.38 14.36 14.38 6.6K
10:22 14.38 14.39 14.37 14.37 7.8K
10:23 14.36 14.37 14.36 14.37 12.9K
10:24 14.36 14.38 14.36 14.38 5.0K
10:25 14.37 14.37 14.35 14.35 4.3K
10:26 14.34 14.34 14.34 14.34 7.7K
10:27 14.34 14.35 14.34 14.35 7.6K
10:28 14.35 14.35 14.35 14.35 1.9K
10:29 14.36 14.36 14.33 14.33 11.1K
10:30 14.33 14.33 14.32 14.32 5.2K
10:31 14.33 14.33 14.30 14.30 14.6K
10:32 14.30 14.32 14.30 14.32 7.5K
10:33 14.31 14.31 14.31 14.31 4.9K
10:34 14.30 14.30 14.29 14.30 5.8K
10:35 14.29 14.32 14.29 14.31 12.5K
10:36 14.31 14.31 14.30 14.30 6.0K
10:37 14.30 14.30 14.29 14.30 21.2K
10:38 14.29 14.29 14.28 14.28 2.7K
10:39 14.28 14.28 14.27 14.27 6.2K
10:40 14.28 14.28 14.25 14.25 82.5K
10:41 14.26 14.26 14.25 14.25 7.9K
10:42 14.24 14.25 14.24 14.25 10.9K
10:43 14.26 14.28 14.26 14.28 10.9K
10:44 14.29 14.29 14.25 14.25 15.6K
10:45 14.26 14.26 14.24 14.24 7.4K
10:46 14.24 14.25 14.24 14.25 6.4K
10:47 14.25 14.27 14.25 14.26 14.2K
10:48 14.25 14.25 14.25 14.25 4.1K
10:49 14.24 14.24 14.24 14.24 8.1K
10:50 14.24 14.25 14.23 14.25 11.2K
10:51 14.24 14.24 14.22 14.22 18.3K
10:52 14.23 14.24 14.23 14.24 5.1K
10:53 14.22 14.23 14.21 14.21 22.4K
10:54 14.20 14.20 14.19 14.19 9.0K
10:55 14.19 14.19 14.18 14.18 5.5K
10:56 14.18 14.19 14.17 14.18 14.1K
10:57 14.18 14.18 14.18 14.18 2.6K
10:58 14.17 14.17 14.15 14.15 13.2K
10:59 14.16 14.16 14.15 14.16 3.5K
11:00 14.16 14.18 14.16 14.16 16.8K
11:01 14.14 14.15 14.13 14.15 15.8K
11:02 14.14 14.15 14.13 14.13 7.7K
11:03 14.13 14.14 14.13 14.14 13.4K
11:04 14.14 14.15 14.14 14.14 9.1K
11:05 14.13 14.14 14.13 14.14 6.1K
11:06 14.14 14.14 14.12 14.13 13.3K
11:07 14.13 14.14 14.13 14.14 8.7K
11:08 14.14 14.15 14.14 14.14 10.4K
11:09 14.13 14.14 14.13 14.13 10.0K
11:10 14.13 14.13 14.11 14.12 26.5K
11:11 14.11 14.11 14.11 14.11 11.4K
11:12 14.10 14.12 14.10 14.10 41.8K
11:13 14.10 14.10 14.10 14.10 15.1K
11:14 14.10 14.10 14.10 14.10 24.3K
11:15 14.10 14.11 14.10 14.10 37.8K
11:16 14.10 14.10 14.10 14.10 9.3K
11:17 14.09 14.10 14.09 14.10 52.5K
11:18 14.09 14.10 14.07 14.07 37.6K
11:19 14.07 14.07 14.06 14.07 19.4K
11:20 14.07 14.10 14.07 14.10 11.6K
11:21 14.10 14.10 14.08 14.09 3.0K
11:22 14.08 14.09 14.08 14.08 20.5K
11:23 14.08 14.09 14.08 14.08 5.9K
11:24 14.07 14.07 14.06 14.06 7.4K
11:25 14.06 14.07 14.06 14.06 2.5K
11:26 14.06 14.06 14.03 14.04 20.0K
11:27 14.04 14.06 14.04 14.06 27.2K
11:28 14.06 14.07 14.05 14.06 9.4K
11:29 14.05 14.05 14.03 14.03 5.7K
11:30 14.04 14.06 14.04 14.06 23.0K
11:31 14.06 14.08 14.06 14.08 15.0K
11:32 14.09 14.09 14.06 14.07 22.3K
11:33 14.07 14.09 14.07 14.08 25.1K
11:34 14.08 14.08 14.07 14.07 22.9K
11:35 14.07 14.08 14.07 14.08 7.5K
11:36 14.08 14.08 14.07 14.08 20.9K
11:37 14.08 14.08 14.08 14.08 2.0K
11:38 14.08 14.08 14.06 14.06 15.6K
11:39 14.06 14.07 14.06 14.07 6.8K
11:40 14.07 14.07 14.07 14.07 11.4K
11:41 14.07 14.08 14.06 14.06 32.6K
11:42 14.06 14.07 14.06 14.06 34.1K
11:43 14.06 14.07 14.06 14.07 28.0K
11:44 14.07 14.07 14.05 14.06 71.6K
11:45 14.08 14.09 14.08 14.08 31.7K
11:46 14.08 14.08 14.06 14.08 28.6K
11:47 14.08 14.08 14.07 14.07 13.7K
11:48 14.07 14.07 14.07 14.07 21.3K
11:49 14.07 14.07 14.07 14.07 19.2K
11:50 14.07 14.08 14.07 14.07 22.5K
11:51 14.07 14.07 14.06 14.07 10.5K
11:52 14.07 14.07 14.07 14.07 2.4K
11:53 14.08 14.08 14.08 14.08 9.1K
11:54 14.08 14.10 14.08 14.10 33.3K
11:55 14.10 14.10 14.10 14.10 4.7K
11:56 14.10 14.10 14.10 14.10 8.6K
11:57 14.10 14.10 14.09 14.10 16.2K
11:58 14.11 14.12 14.11 14.12 13.7K
11:59 14.12 14.12 14.12 14.12 3.9K
12:00 14.13 14.13 14.13 14.13 13.1K
12:01 14.12 14.13 14.12 14.13 14.6K
12:02 14.13 14.13 14.13 14.13 9.1K
12:03 14.14 14.15 14.14 14.14 55.1K
12:04 14.14 14.15 14.14 14.14 12.1K
12:05 14.15 14.18 14.14 14.18 33.6K
12:06 14.18 14.18 14.17 14.17 11.9K
12:07 14.16 14.19 14.16 14.18 24.6K
12:08 14.18 14.19 14.18 14.19 16.8K
12:09 14.19 14.19 14.19 14.19 25.1K
12:10 14.19 14.20 14.19 14.20 30.3K
12:11 14.19 14.19 14.18 14.18 12.1K
12:12 14.18 14.19 14.18 14.19 24.5K
12:13 14.18 14.18 14.17 14.18 27.3K
12:14 14.19 14.19 14.19 14.19 5.8K
12:15 14.18 14.18 14.16 14.16 25.6K
12:16 14.16 14.17 14.16 14.16 40.1K
12:17 14.16 14.17 14.15 14.17 26.7K
12:18 14.16 14.16 14.15 14.16 19.5K
12:19 14.16 14.16 14.15 14.16 18.9K
12:20 14.15 14.16 14.15 14.16 5.4K
12:21 14.16 14.16 14.16 14.16 1.3K
12:22 14.16 14.17 14.16 14.17 10.2K
12:23 14.17 14.17 14.16 14.16 11.7K
12:24 14.15 14.15 14.15 14.15 4.3K
12:25 14.16 14.17 14.16 14.17 6.4K
12:26 14.17 14.17 14.16 14.16 20.7K
12:27 14.16 14.16 14.16 14.16 7.2K
12:28 14.16 14.18 14.16 14.17 12.3K
12:29 14.18 14.18 14.17 14.17 5.0K
12:30 14.17 14.17 14.16 14.16 3.9K
12:31 14.16 14.18 14.16 14.18 20.9K
12:32 14.19 14.19 14.18 14.19 12.2K
12:33 14.18 14.19 14.18 14.19 9.3K
12:34 14.20 14.20 14.19 14.20 4.9K
12:35 14.20 14.21 14.20 14.21 9.6K
12:36 14.22 14.22 14.21 14.21 8.2K
12:37 14.21 14.22 14.21 14.22 19.0K
12:38 14.24 14.24 14.23 14.23 35.0K
12:39 14.22 14.23 14.22 14.23 5.5K
12:40 14.23 14.23 14.22 14.22 6.3K
12:41 14.23 14.24 14.22 14.24 7.0K
12:42 14.24 14.24 14.22 14.22 6.9K
12:43 14.22 14.22 14.19 14.20 8.8K
12:44 14.20 14.21 14.20 14.20 8.1K
12:45 14.22 14.22 14.22 14.22 7.5K
12:46 14.22 14.22 14.20 14.20 6.7K
12:47 14.20 14.21 14.20 14.21 29.0K
12:48 14.21 14.21 14.21 14.21 1.4K
12:49 14.21 14.21 14.20 14.21 5.3K
12:50 14.21 14.22 14.21 14.22 8.6K
12:51 14.22 14.22 14.21 14.21 7.8K
12:52 14.21 14.21 14.19 14.19 16.6K
12:53 14.19 14.19 14.19 14.19 2.7K
12:54 14.19 14.20 14.19 14.19 26.4K
12:55 14.18 14.20 14.18 14.20 18.8K
12:56 14.20 14.20 14.18 14.18 11.7K
12:57 14.18 14.19 14.18 14.18 18.5K
12:58 14.19 14.19 14.18 14.18 10.6K
12:59 14.18 14.18 14.18 14.18 18.2K
13:00 14.18 14.19 14.18 14.19 11.9K
13:01 14.19 14.20 14.19 14.20 5.0K
13:02 14.20 14.20 14.18 14.18 8.3K
13:03 14.19 14.19 14.19 14.19 1.5K
13:05 14.20 14.21 14.20 14.21 12.6K
13:06 14.21 14.21 14.20 14.20 19.3K
13:07 14.20 14.20 14.18 14.18 30.6K
13:08 14.19 14.19 14.18 14.18 4.9K
13:09 14.18 14.18 14.18 14.18 3.5K
13:10 14.18 14.18 14.18 14.18 1.2K
13:11 14.19 14.19 14.17 14.17 13.5K
13:12 14.17 14.17 14.17 14.17 7.7K
13:13 14.17 14.17 14.16 14.16 3.8K
13:14 14.16 14.16 14.15 14.16 8.3K
13:15 14.15 14.15 14.14 14.14 8.6K
13:16 14.14 14.15 14.14 14.15 21.8K
13:17 14.16 14.16 14.16 14.16 17.7K
13:18 14.16 14.16 14.14 14.14 11.5K
13:19 14.15 14.15 14.14 14.14 8.2K
13:20 14.14 14.15 14.14 14.14 7.9K
13:21 14.14 14.14 14.13 14.13 4.2K
13:22 14.12 14.12 14.12 14.12 0.6K
13:23 14.13 14.13 14.13 14.13 1.6K
13:24 14.12 14.12 14.12 14.12 5.3K
13:25 14.13 14.13 14.11 14.12 16.6K
13:26 14.11 14.12 14.11 14.11 20.1K
13:27 14.11 14.12 14.11 14.11 13.6K
13:28 14.11 14.11 14.10 14.10 28.5K
13:29 14.10 14.11 14.10 14.11 2.8K
13:30 14.11 14.11 14.09 14.09 18.4K
13:31 14.10 14.10 14.09 14.10 5.0K
13:32 14.10 14.10 14.09 14.09 7.4K
13:33 14.08 14.08 14.07 14.08 15.0K
13:34 14.08 14.09 14.07 14.08 21.8K
13:35 14.07 14.08 14.07 14.08 22.8K
13:36 14.09 14.10 14.09 14.10 21.3K
13:37 14.10 14.11 14.10 14.10 30.9K
13:38 14.11 14.11 14.10 14.10 8.7K
13:39 14.10 14.12 14.10 14.11 52.0K
13:40 14.11 14.11 14.10 14.10 27.2K
13:41 14.11 14.11 14.10 14.10 18.5K
13:42 14.11 14.11 14.09 14.09 17.5K
13:43 14.09 14.10 14.08 14.09 5.2K
13:44 14.10 14.12 14.10 14.12 13.9K
13:45 14.12 14.14 14.12 14.14 35.3K
13:46 14.14 14.15 14.13 14.14 25.6K
13:47 14.14 14.14 14.13 14.13 21.1K
13:48 14.13 14.13 14.13 14.13 2.4K
13:49 14.13 14.13 14.12 14.12 11.2K
13:50 14.12 14.12 14.11 14.11 4.9K
13:51 14.11 14.11 14.10 14.10 11.5K
13:52 14.09 14.09 14.08 14.08 8.5K
13:53 14.10 14.10 14.09 14.09 10.1K
13:54 14.09 14.09 14.09 14.09 18.3K
13:55 14.09 14.11 14.09 14.10 18.0K
13:56 14.10 14.12 14.10 14.12 18.4K
13:57 14.12 14.13 14.12 14.12 17.4K
13:58 14.11 14.11 14.11 14.11 4.4K
13:59 14.11 14.11 14.10 14.10 5.2K
14:00 14.11 14.12 14.11 14.12 8.3K
14:01 14.13 14.15 14.13 14.14 30.0K
14:02 14.13 14.13 14.11 14.13 29.7K
14:03 14.12 14.13 14.12 14.12 28.8K
14:04 14.13 14.14 14.13 14.13 13.6K
14:05 14.13 14.14 14.13 14.13 4.7K
14:06 14.12 14.12 14.10 14.11 14.9K
14:07 14.10 14.10 14.09 14.10 15.4K
14:08 14.10 14.10 14.09 14.10 26.0K
14:09 14.10 14.10 14.08 14.08 14.1K
14:10 14.09 14.09 14.07 14.07 31.5K
14:11 14.08 14.09 14.08 14.08 8.8K
14:12 14.08 14.09 14.08 14.09 16.4K
14:13 14.09 14.09 14.08 14.08 34.3K
14:14 14.07 14.07 14.06 14.06 8.7K
14:15 14.06 14.06 14.04 14.05 7.4K
14:16 14.05 14.05 14.03 14.04 10.5K
14:17 14.06 14.06 14.05 14.05 12.7K
14:18 14.05 14.05 14.04 14.04 4.6K
14:19 14.05 14.06 14.05 14.06 14.4K
14:20 14.06 14.07 14.06 14.07 7.1K
14:21 14.08 14.09 14.08 14.09 15.1K
14:22 14.08 14.08 14.07 14.07 21.7K
14:23 14.07 14.08 14.07 14.07 5.4K
14:24 14.06 14.06 14.06 14.06 6.0K
14:25 14.07 14.08 14.07 14.08 11.3K
14:26 14.07 14.08 14.07 14.08 20.6K
14:27 14.08 14.08 14.08 14.08 2.4K
14:28 14.09 14.09 14.08 14.09 6.0K
14:29 14.10 14.10 14.09 14.09 12.3K
14:30 14.09 14.11 14.09 14.10 12.6K
14:31 14.11 14.12 14.11 14.11 34.9K
14:32 14.12 14.12 14.10 14.10 6.6K
14:33 14.10 14.11 14.10 14.11 9.3K
14:34 14.10 14.10 14.09 14.09 8.7K
14:35 14.10 14.11 14.10 14.11 14.8K
14:36 14.10 14.12 14.10 14.11 53.8K
14:37 14.11 14.11 14.11 14.11 18.7K
14:38 14.11 14.11 14.11 14.11 7.4K
14:39 14.10 14.10 14.10 14.10 3.3K
14:40 14.11 14.12 14.10 14.12 56.8K
14:41 14.12 14.13 14.12 14.12 31.2K
14:43 14.12 14.12 14.11 14.11 7.0K
14:44 14.11 14.12 14.11 14.12 13.1K
14:45 14.13 14.14 14.13 14.14 24.4K
14:46 14.13 14.15 14.13 14.15 11.9K
14:47 14.14 14.14 14.14 14.14 18.4K
14:48 14.14 14.14 14.14 14.14 30.5K
14:49 14.15 14.15 14.14 14.15 18.5K
14:50 14.15 14.16 14.15 14.15 26.0K
14:51 14.15 14.15 14.13 14.13 14.8K
14:52 14.12 14.13 14.12 14.13 9.3K
14:54 14.13 14.13 14.13 14.13 0.6K
14:55 14.13 14.13 14.13 14.13 29.4K
14:56 14.13 14.14 14.13 14.14 6.4K
14:57 14.13 14.13 14.12 14.13 17.0K
14:58 14.12 14.12 14.11 14.12 5.2K
14:59 14.13 14.13 14.12 14.13 34.6K
15:00 14.13 14.14 14.13 14.14 17.1K
15:01 14.13 14.14 14.13 14.13 12.5K
15:02 14.13 14.14 14.13 14.13 9.6K
15:03 14.13 14.13 14.12 14.12 6.5K
15:04 14.12 14.13 14.12 14.13 3.9K
15:05 14.13 14.15 14.13 14.15 17.0K
15:06 14.14 14.14 14.13 14.13 6.8K
15:07 14.13 14.13 14.12 14.12 5.8K
15:08 14.12 14.12 14.12 14.12 6.6K
15:09 14.12 14.13 14.12 14.12 15.4K
15:10 14.12 14.12 14.11 14.11 19.8K
15:11 14.11 14.11 14.11 14.11 3.2K
15:12 14.11 14.11 14.11 14.11 2.2K
15:13 14.11 14.11 14.09 14.09 11.0K
15:14 14.09 14.11 14.09 14.11 20.0K
15:15 14.11 14.11 14.11 14.11 21.7K
15:16 14.11 14.11 14.09 14.10 18.9K
15:17 14.10 14.11 14.10 14.10 22.7K
15:18 14.10 14.11 14.10 14.11 3.3K
15:19 14.11 14.11 14.10 14.10 1.9K
15:20 14.11 14.12 14.10 14.12 28.3K
15:21 14.11 14.12 14.10 14.10 18.3K
15:22 14.11 14.11 14.10 14.11 14.4K
15:23 14.10 14.11 14.10 14.11 6.9K
15:24 14.11 14.11 14.10 14.11 2.1K
15:25 14.12 14.13 14.12 14.13 36.0K
15:26 14.13 14.13 14.11 14.12 12.1K
15:27 14.11 14.13 14.11 14.12 18.8K
15:28 14.14 14.14 14.13 14.13 11.8K
15:29 14.12 14.13 14.12 14.13 15.5K
15:30 14.13 14.14 14.13 14.14 44.2K
15:31 14.14 14.14 14.13 14.13 18.9K
15:32 14.13 14.13 14.13 14.13 22.7K
15:33 14.13 14.13 14.13 14.13 8.3K
15:34 14.12 14.12 14.11 14.12 17.2K
15:35 14.12 14.13 14.12 14.12 23.7K
15:36 14.12 14.13 14.12 14.13 13.9K
15:37 14.13 14.13 14.13 14.13 3.1K
15:38 14.13 14.14 14.13 14.14 14.2K
15:39 14.13 14.14 14.12 14.14 20.6K
15:40 14.14 14.15 14.13 14.15 37.1K
15:41 14.15 14.15 14.14 14.14 37.8K
15:42 14.14 14.14 14.12 14.13 12.7K
15:43 14.13 14.13 14.12 14.13 6.9K
15:44 14.12 14.13 14.12 14.12 7.4K
15:45 14.13 14.13 14.12 14.12 27.1K
15:46 14.13 14.13 14.10 14.10 17.8K
15:47 14.11 14.12 14.11 14.12 18.0K
15:48 14.11 14.11 14.11 14.11 11.7K
15:49 14.10 14.12 14.10 14.11 24.2K
15:50 14.11 14.11 14.08 14.08 52.3K
15:51 14.09 14.09 14.08 14.08 40.0K
15:52 14.07 14.11 14.07 14.11 129.7K
15:53 14.10 14.11 14.10 14.11 44.0K
15:54 14.12 14.12 14.11 14.12 19.8K
15:55 14.11 14.12 14.11 14.12 84.6K
15:56 14.12 14.15 14.12 14.15 150.0K
15:57 14.15 14.16 14.15 14.16 130.5K
15:58 14.16 14.17 14.15 14.16 132.7K
15:59 14.16 14.17 14.16 14.16 1,026.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음