Permian Resources Corp (PR)

PR
🏛️ 미국 →
12.81
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.08 14.09 14.04 14.05 53.5K
09:31 14.05 14.05 14.05 14.05 2.7K
09:32 14.05 14.05 14.03 14.03 2.0K
09:33 14.07 14.09 14.07 14.09 9.9K
09:34 14.07 14.09 14.07 14.09 7.3K
09:35 14.09 14.09 14.09 14.09 0.6K
09:36 14.08 14.08 14.07 14.07 3.1K
09:37 14.09 14.09 14.08 14.09 3.6K
09:38 14.09 14.09 14.09 14.09 2.2K
09:39 14.10 14.12 14.10 14.12 10.1K
09:40 14.10 14.10 14.07 14.07 4.1K
09:41 14.08 14.08 14.04 14.04 3.2K
09:42 14.04 14.07 14.04 14.07 2.5K
09:43 14.07 14.10 14.07 14.10 9.4K
09:44 14.12 14.12 14.10 14.10 26.1K
09:45 14.10 14.11 14.09 14.09 15.9K
09:46 14.10 14.10 14.09 14.09 4.9K
09:47 14.10 14.10 14.07 14.07 10.2K
09:48 14.06 14.08 14.06 14.07 5.0K
09:49 14.06 14.06 14.05 14.05 11.7K
09:50 14.04 14.04 14.03 14.03 6.7K
09:51 14.03 14.03 14.02 14.03 3.0K
09:52 14.03 14.03 14.00 14.01 99.9K
09:53 14.02 14.05 14.02 14.04 103.7K
09:54 14.03 14.03 14.02 14.02 5.6K
09:55 14.02 14.02 14.01 14.01 5.1K
09:56 14.00 14.01 13.99 13.99 16.6K
09:57 13.97 13.98 13.97 13.97 8.9K
09:58 13.96 13.96 13.95 13.95 7.2K
09:59 13.95 13.96 13.95 13.96 3.6K
10:00 13.95 13.98 13.95 13.98 12.6K
10:01 13.98 13.98 13.97 13.97 5.3K
10:02 13.98 13.98 13.95 13.95 13.8K
10:03 13.96 13.96 13.96 13.96 7.7K
10:04 13.96 13.96 13.96 13.96 9.1K
10:05 13.95 13.95 13.95 13.95 5.7K
10:06 13.95 13.96 13.94 13.96 9.1K
10:07 13.96 13.98 13.96 13.97 6.3K
10:08 13.96 13.98 13.96 13.97 10.1K
10:09 13.96 13.98 13.96 13.98 6.2K
10:10 13.99 13.99 13.98 13.98 11.6K
10:11 13.97 13.99 13.97 13.99 5.8K
10:12 13.99 13.99 13.97 13.97 6.7K
10:13 13.97 13.99 13.97 13.98 5.6K
10:14 13.98 13.98 13.96 13.96 9.5K
10:15 13.96 13.97 13.96 13.96 13.1K
10:16 13.96 13.97 13.96 13.97 6.8K
10:17 13.98 13.98 13.97 13.97 4.3K
10:18 13.98 13.98 13.98 13.98 4.7K
10:19 13.98 13.98 13.96 13.96 12.9K
10:20 13.97 13.98 13.97 13.98 9.9K
10:21 13.99 13.99 13.99 13.99 7.1K
10:22 13.99 13.99 13.98 13.98 4.5K
10:23 13.98 13.99 13.97 13.99 3.8K
10:24 13.99 13.99 13.99 13.99 16.5K
10:25 14.00 14.01 14.00 14.01 15.7K
10:26 14.01 14.02 14.01 14.02 5.4K
10:27 14.02 14.02 14.01 14.02 16.6K
10:28 14.02 14.02 14.01 14.01 8.1K
10:29 14.01 14.01 14.00 14.01 4.6K
10:30 14.00 14.01 14.00 14.01 14.2K
10:31 14.01 14.02 14.01 14.02 8.3K
10:32 14.02 14.02 14.01 14.01 3.4K
10:33 14.02 14.02 14.02 14.02 11.5K
10:34 14.02 14.02 14.02 14.02 3.2K
10:35 14.02 14.03 14.02 14.03 8.7K
10:36 14.02 14.02 14.02 14.02 26.8K
10:37 14.03 14.03 14.02 14.02 15.0K
10:38 14.02 14.03 14.02 14.03 11.1K
10:39 14.02 14.02 14.02 14.02 9.6K
10:40 14.01 14.01 14.00 14.00 15.9K
10:41 14.00 14.00 13.99 13.99 7.8K
10:42 13.99 13.99 13.98 13.99 18.9K
10:43 13.99 13.99 13.98 13.99 6.4K
10:44 13.99 13.99 13.98 13.98 15.1K
10:45 13.98 13.98 13.97 13.97 19.6K
10:46 13.97 13.97 13.96 13.96 6.1K
10:47 13.97 13.97 13.96 13.96 9.3K
10:48 13.96 13.96 13.94 13.94 9.1K
10:49 13.95 13.95 13.94 13.95 4.4K
10:50 13.94 13.94 13.93 13.94 22.0K
10:51 13.94 13.94 13.93 13.94 9.6K
10:52 13.94 13.94 13.92 13.93 10.8K
10:53 13.93 13.93 13.93 13.93 1.7K
10:54 13.93 13.93 13.92 13.92 9.5K
10:55 13.92 13.92 13.91 13.91 9.4K
10:56 13.89 13.91 13.89 13.91 18.5K
10:57 13.91 13.91 13.91 13.91 1.9K
10:58 13.91 13.92 13.91 13.92 11.6K
10:59 13.92 13.92 13.92 13.92 19.4K
11:00 13.92 13.92 13.91 13.91 28.4K
11:01 13.91 13.91 13.90 13.91 7.4K
11:02 13.91 13.91 13.90 13.90 12.0K
11:03 13.90 13.90 13.87 13.87 19.5K
11:04 13.86 13.87 13.86 13.86 38.5K
11:05 13.87 13.87 13.87 13.87 5.7K
11:06 13.86 13.86 13.85 13.85 8.5K
11:07 13.85 13.85 13.83 13.85 11.1K
11:08 13.85 13.87 13.85 13.86 29.4K
11:09 13.87 13.87 13.86 13.87 9.3K
11:10 13.88 13.88 13.87 13.87 12.1K
11:11 13.88 13.88 13.88 13.88 14.1K
11:12 13.88 13.88 13.88 13.88 3.0K
11:13 13.88 13.90 13.86 13.90 16.7K
11:14 13.90 13.91 13.90 13.91 3.2K
11:15 13.91 13.91 13.91 13.91 6.3K
11:17 13.91 13.91 13.89 13.90 22.1K
11:18 13.90 13.91 13.90 13.91 17.8K
11:19 13.91 13.91 13.91 13.91 4.4K
11:20 13.91 13.92 13.90 13.90 25.7K
11:21 13.90 13.90 13.90 13.90 7.8K
11:22 13.90 13.90 13.90 13.90 4.3K
11:23 13.90 13.90 13.89 13.90 29.7K
11:24 13.90 13.90 13.89 13.90 16.6K
11:25 13.89 13.89 13.88 13.88 7.2K
11:26 13.88 13.88 13.88 13.88 5.7K
11:27 13.87 13.89 13.87 13.88 16.4K
11:28 13.88 13.89 13.88 13.89 8.6K
11:29 13.88 13.88 13.87 13.87 10.9K
11:30 13.87 13.87 13.87 13.87 8.3K
11:31 13.87 13.87 13.87 13.87 4.7K
11:32 13.87 13.88 13.87 13.88 14.7K
11:33 13.88 13.90 13.88 13.89 23.1K
11:34 13.89 13.89 13.88 13.89 5.1K
11:35 13.88 13.89 13.88 13.89 2.1K
11:36 13.88 13.89 13.88 13.89 16.7K
11:37 13.90 13.90 13.90 13.90 12.1K
11:38 13.90 13.90 13.88 13.88 26.0K
11:39 13.88 13.88 13.88 13.88 8.1K
11:40 13.89 13.89 13.88 13.89 18.0K
11:41 13.89 13.89 13.89 13.89 8.0K
11:42 13.88 13.89 13.88 13.89 8.4K
11:43 13.90 13.91 13.90 13.91 4.3K
11:44 13.91 13.91 13.91 13.91 4.4K
11:45 13.92 13.92 13.92 13.92 9.9K
11:46 13.92 13.92 13.91 13.91 13.7K
11:47 13.90 13.90 13.89 13.90 6.6K
11:48 13.90 13.90 13.89 13.89 6.0K
11:49 13.89 13.90 13.89 13.90 20.8K
11:50 13.91 13.91 13.90 13.90 43.0K
11:51 13.91 13.92 13.91 13.92 9.5K
11:52 13.91 13.91 13.91 13.91 13.3K
11:53 13.92 13.93 13.92 13.93 14.8K
11:54 13.93 13.94 13.93 13.94 10.3K
11:55 13.94 13.94 13.93 13.93 4.2K
11:56 13.93 13.93 13.91 13.92 34.5K
11:57 13.92 13.92 13.92 13.92 2.4K
11:58 13.92 13.92 13.90 13.90 12.9K
11:59 13.91 13.91 13.90 13.90 5.8K
12:00 13.90 13.94 13.90 13.94 27.3K
12:01 13.92 13.93 13.92 13.92 14.3K
12:02 13.92 13.92 13.90 13.90 9.9K
12:03 13.90 13.90 13.90 13.90 1.1K
12:04 13.90 13.90 13.90 13.90 7.8K
12:05 13.90 13.91 13.90 13.91 5.6K
12:06 13.90 13.90 13.89 13.89 7.9K
12:07 13.89 13.89 13.89 13.89 3.5K
12:08 13.89 13.91 13.89 13.91 21.4K
12:09 13.91 13.92 13.91 13.92 7.7K
12:10 13.92 13.92 13.92 13.92 23.2K
12:11 13.92 13.92 13.90 13.90 12.9K
12:12 13.90 13.91 13.90 13.91 9.6K
12:13 13.91 13.92 13.90 13.90 13.3K
12:14 13.90 13.90 13.90 13.90 1.4K
12:15 13.90 13.90 13.89 13.90 16.8K
12:16 13.90 13.90 13.89 13.90 18.1K
12:17 13.91 13.91 13.90 13.91 9.8K
12:18 13.91 13.91 13.90 13.91 7.4K
12:19 13.90 13.91 13.90 13.90 23.4K
12:20 13.92 13.92 13.90 13.90 23.7K
12:21 13.92 13.92 13.90 13.90 10.6K
12:22 13.91 13.91 13.90 13.90 2.8K
12:23 13.91 13.91 13.89 13.90 17.6K
12:24 13.91 13.91 13.89 13.90 17.9K
12:25 13.90 13.90 13.90 13.90 9.0K
12:26 13.90 13.90 13.88 13.88 164.7K
12:27 13.88 13.88 13.87 13.88 27.1K
12:28 13.88 13.88 13.87 13.87 3.1K
12:29 13.87 13.87 13.87 13.87 7.8K
12:30 13.87 13.89 13.87 13.89 19.2K
12:31 13.89 13.89 13.88 13.88 8.3K
12:32 13.89 13.89 13.89 13.89 6.6K
12:33 13.89 13.89 13.89 13.89 1.7K
12:34 13.89 13.90 13.89 13.90 12.5K
12:35 13.90 13.90 13.90 13.90 0.5K
12:36 13.90 13.90 13.90 13.90 14.5K
12:37 13.90 13.91 13.90 13.91 3.8K
12:38 13.91 13.91 13.91 13.91 12.6K
12:40 13.91 13.91 13.90 13.90 3.1K
12:41 13.91 13.91 13.90 13.90 7.7K
12:42 13.90 13.90 13.90 13.90 0.5K
12:43 13.91 13.92 13.91 13.92 24.6K
12:44 13.92 13.92 13.92 13.92 1.4K
12:45 13.91 13.92 13.91 13.92 2.9K
12:46 13.92 13.92 13.92 13.92 1.8K
12:47 13.92 13.92 13.92 13.92 7.4K
12:48 13.92 13.92 13.91 13.91 4.5K
12:49 13.92 13.92 13.90 13.90 19.7K
12:50 13.90 13.91 13.90 13.91 3.3K
12:51 13.91 13.91 13.91 13.91 2.3K
12:52 13.90 13.92 13.90 13.92 11.1K
12:53 13.92 13.92 13.91 13.91 13.1K
12:55 13.91 13.91 13.90 13.90 9.8K
12:56 13.90 13.90 13.90 13.90 1.2K
12:57 13.90 13.90 13.90 13.90 25.2K
12:58 13.90 13.90 13.89 13.89 5.2K
12:59 13.89 13.89 13.89 13.89 0.5K
13:00 13.89 13.89 13.87 13.87 19.7K
13:01 13.87 13.87 13.87 13.87 4.0K
13:02 13.87 13.88 13.87 13.88 17.4K
13:03 13.87 13.87 13.87 13.87 1.3K
13:04 13.87 13.88 13.87 13.87 32.0K
13:05 13.87 13.88 13.86 13.88 10.0K
13:06 13.87 13.87 13.86 13.86 5.4K
13:07 13.86 13.87 13.86 13.87 2.4K
13:08 13.87 13.87 13.87 13.87 10.7K
13:09 13.87 13.87 13.87 13.87 1.9K
13:10 13.88 13.88 13.86 13.87 22.4K
13:11 13.87 13.87 13.87 13.87 3.2K
13:12 13.87 13.88 13.87 13.88 27.3K
13:13 13.88 13.88 13.88 13.88 1.4K
13:14 13.88 13.88 13.88 13.88 2.7K
13:15 13.88 13.88 13.87 13.88 7.0K
13:16 13.88 13.88 13.88 13.88 0.6K
13:17 13.87 13.88 13.87 13.88 4.0K
13:18 13.87 13.88 13.87 13.88 10.9K
13:19 13.88 13.89 13.88 13.89 15.6K
13:20 13.89 13.89 13.89 13.89 3.7K
13:21 13.89 13.90 13.87 13.87 22.0K
13:23 13.88 13.89 13.88 13.88 26.0K
13:24 13.88 13.88 13.88 13.88 11.7K
13:25 13.88 13.90 13.88 13.90 28.3K
13:26 13.90 13.91 13.90 13.90 19.4K
13:27 13.90 13.91 13.89 13.91 22.8K
13:28 13.90 13.91 13.90 13.91 14.4K
13:29 13.90 13.91 13.90 13.91 1.1K
13:30 13.91 13.91 13.91 13.91 5.5K
13:31 13.91 13.92 13.91 13.92 14.2K
13:32 13.92 13.92 13.91 13.91 2.4K
13:33 13.91 13.91 13.91 13.91 9.4K
13:34 13.92 13.92 13.91 13.92 3.6K
13:35 13.90 13.90 13.90 13.90 15.3K
13:36 13.90 13.90 13.90 13.90 10.9K
13:38 13.91 13.92 13.91 13.91 20.8K
13:39 13.91 13.91 13.90 13.90 15.7K
13:40 13.91 13.91 13.90 13.91 5.1K
13:41 13.91 13.91 13.89 13.89 31.5K
13:42 13.89 13.89 13.89 13.89 12.4K
13:43 13.89 13.90 13.89 13.90 22.9K
13:44 13.90 13.90 13.90 13.90 3.6K
13:45 13.90 13.90 13.88 13.89 20.4K
13:46 13.88 13.89 13.88 13.89 3.3K
13:47 13.89 13.89 13.89 13.89 3.9K
13:48 13.89 13.89 13.88 13.88 4.1K
13:49 13.88 13.89 13.88 13.89 1.6K
13:50 13.89 13.90 13.89 13.90 18.7K
13:51 13.90 13.90 13.90 13.90 4.3K
13:52 13.89 13.89 13.89 13.89 35.5K
13:53 13.89 13.89 13.88 13.89 5.6K
13:54 13.89 13.89 13.89 13.89 4.5K
13:55 13.89 13.89 13.89 13.89 3.3K
13:56 13.89 13.90 13.89 13.90 12.2K
13:57 13.90 13.91 13.90 13.91 5.1K
13:58 13.91 13.91 13.91 13.91 12.0K
13:59 13.91 13.92 13.91 13.92 8.4K
14:00 13.92 13.92 13.92 13.92 2.0K
14:01 13.92 13.92 13.91 13.91 21.3K
14:02 13.91 13.91 13.91 13.91 9.7K
14:03 13.91 13.91 13.90 13.91 20.1K
14:04 13.92 13.92 13.92 13.92 5.4K
14:05 13.93 13.93 13.92 13.93 7.6K
14:06 13.94 13.94 13.93 13.94 25.6K
14:07 13.94 13.95 13.94 13.95 13.7K
14:08 13.95 13.95 13.93 13.94 67.8K
14:09 13.93 13.93 13.92 13.92 42.6K
14:10 13.92 13.92 13.91 13.92 7.5K
14:11 13.92 13.92 13.91 13.91 155.0K
14:12 13.92 13.92 13.90 13.90 28.5K
14:13 13.89 13.90 13.89 13.90 13.5K
14:14 13.90 13.91 13.90 13.91 22.3K
14:15 13.91 13.91 13.91 13.91 14.2K
14:16 13.90 13.90 13.88 13.89 34.2K
14:17 13.89 13.89 13.87 13.87 139.8K
14:18 13.88 13.88 13.88 13.88 6.1K
14:19 13.89 13.89 13.89 13.89 22.0K
14:20 13.89 13.89 13.88 13.88 25.9K
14:21 13.89 13.89 13.88 13.89 9.6K
14:22 13.89 13.91 13.88 13.88 102.1K
14:23 13.89 13.89 13.88 13.89 130.1K
14:24 13.89 13.89 13.88 13.88 5.4K
14:25 13.88 13.88 13.87 13.87 9.6K
14:26 13.87 13.87 13.85 13.85 8.6K
14:27 13.85 13.87 13.85 13.87 27.7K
14:28 13.87 13.89 13.87 13.88 38.6K
14:29 13.89 13.89 13.87 13.87 12.7K
14:30 13.87 13.87 13.86 13.86 5.6K
14:31 13.87 13.87 13.87 13.87 11.4K
14:32 13.88 13.88 13.87 13.88 5.5K
14:33 13.87 13.87 13.86 13.86 9.3K
14:34 13.87 13.87 13.86 13.87 2.8K
14:35 13.87 13.87 13.86 13.87 4.6K
14:36 13.86 13.87 13.84 13.84 9.2K
14:37 13.84 13.85 13.84 13.85 4.5K
14:38 13.84 13.85 13.84 13.84 6.5K
14:39 13.85 13.85 13.84 13.84 3.1K
14:40 13.85 13.85 13.85 13.85 26.2K
14:41 13.85 13.85 13.84 13.84 40.3K
14:42 13.83 13.83 13.82 13.83 203.0K
14:43 13.82 13.84 13.82 13.83 161.2K
14:44 13.84 13.84 13.84 13.84 16.6K
14:45 13.84 13.84 13.84 13.84 15.9K
14:46 13.83 13.85 13.83 13.85 30.6K
14:47 13.85 13.85 13.85 13.85 2.7K
14:48 13.85 13.85 13.85 13.85 5.8K
14:49 13.85 13.85 13.85 13.85 5.3K
14:50 13.85 13.85 13.84 13.84 1.7K
14:51 13.84 13.85 13.84 13.85 8.9K
14:52 13.85 13.85 13.85 13.85 2.9K
14:53 13.85 13.86 13.85 13.86 37.5K
14:54 13.86 13.87 13.86 13.87 7.5K
14:55 13.87 13.87 13.87 13.87 3.2K
14:56 13.88 13.88 13.87 13.88 58.0K
14:57 13.88 13.88 13.86 13.86 6.7K
14:58 13.86 13.87 13.86 13.86 2.6K
14:59 13.86 13.87 13.86 13.86 3.9K
15:00 13.86 13.87 13.86 13.86 29.3K
15:01 13.87 13.87 13.86 13.87 4.8K
15:02 13.87 13.88 13.86 13.87 44.7K
15:03 13.87 13.87 13.86 13.86 14.6K
15:04 13.86 13.88 13.86 13.88 19.5K
15:05 13.88 13.88 13.86 13.86 17.9K
15:06 13.86 13.87 13.86 13.87 10.9K
15:07 13.86 13.86 13.86 13.86 7.4K
15:08 13.86 13.86 13.86 13.86 3.2K
15:09 13.87 13.87 13.87 13.87 10.3K
15:10 13.87 13.87 13.87 13.87 1.9K
15:11 13.87 13.87 13.86 13.87 3.3K
15:12 13.87 13.87 13.86 13.87 3.5K
15:13 13.87 13.87 13.87 13.87 2.6K
15:14 13.87 13.87 13.86 13.86 5.9K
15:15 13.87 13.87 13.85 13.86 15.7K
15:16 13.86 13.86 13.85 13.85 5.4K
15:17 13.86 13.86 13.84 13.84 11.5K
15:18 13.84 13.85 13.84 13.85 3.7K
15:19 13.84 13.85 13.84 13.85 6.1K
15:20 13.85 13.86 13.84 13.86 27.8K
15:21 13.86 13.86 13.86 13.86 25.7K
15:22 13.86 13.87 13.86 13.87 13.8K
15:23 13.86 13.86 13.86 13.86 45.9K
15:24 13.86 13.86 13.85 13.86 4.0K
15:25 13.86 13.87 13.86 13.87 56.8K
15:26 13.87 13.87 13.87 13.87 29.1K
15:27 13.87 13.87 13.85 13.85 36.7K
15:28 13.85 13.85 13.84 13.85 33.7K
15:29 13.85 13.85 13.84 13.84 10.2K
15:30 13.84 13.85 13.84 13.85 34.4K
15:31 13.85 13.85 13.85 13.85 27.1K
15:32 13.85 13.85 13.85 13.85 4.7K
15:33 13.85 13.85 13.85 13.85 22.1K
15:34 13.85 13.85 13.85 13.85 21.1K
15:35 13.85 13.85 13.85 13.85 7.3K
15:36 13.85 13.85 13.84 13.85 7.9K
15:37 13.85 13.85 13.85 13.85 3.7K
15:38 13.84 13.84 13.83 13.84 24.0K
15:39 13.83 13.84 13.82 13.82 20.7K
15:40 13.82 13.83 13.82 13.83 4.2K
15:41 13.82 13.83 13.82 13.83 22.8K
15:42 13.83 13.83 13.82 13.83 12.5K
15:43 13.83 13.84 13.82 13.84 53.4K
15:44 13.84 13.84 13.84 13.84 23.6K
15:45 13.84 13.86 13.84 13.86 40.0K
15:46 13.86 13.86 13.86 13.86 10.1K
15:47 13.86 13.87 13.86 13.87 20.7K
15:48 13.86 13.87 13.86 13.87 38.2K
15:49 13.87 13.87 13.85 13.85 114.1K
15:50 13.86 13.87 13.85 13.87 69.8K
15:51 13.88 13.88 13.86 13.88 100.6K
15:52 13.89 13.89 13.88 13.89 103.7K
15:53 13.89 13.89 13.89 13.89 16.1K
15:54 13.89 13.89 13.89 13.89 42.0K
15:55 13.90 13.90 13.86 13.86 100.6K
15:56 13.86 13.87 13.86 13.87 95.7K
15:57 13.87 13.89 13.86 13.88 116.5K
15:58 13.88 13.89 13.88 13.88 226.4K
15:59 13.88 13.88 13.87 13.87 841.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음