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 14.39 14.39 14.27 14.27 88.6K
09:31 14.31 14.36 14.30 14.34 12.5K
09:32 14.34 14.37 14.34 14.37 15.2K
09:33 14.37 14.40 14.37 14.40 7.2K
09:34 14.40 14.40 14.39 14.40 8.9K
09:35 14.41 14.43 14.41 14.43 6.3K
09:36 14.43 14.45 14.42 14.45 12.3K
09:37 14.45 14.45 14.42 14.42 4.1K
09:38 14.42 14.46 14.42 14.45 11.7K
09:39 14.45 14.45 14.44 14.44 8.0K
09:40 14.44 14.46 14.44 14.46 26.0K
09:41 14.46 14.46 14.44 14.44 16.8K
09:42 14.44 14.45 14.44 14.45 3.3K
09:43 14.45 14.45 14.43 14.44 8.9K
09:44 14.44 14.45 14.40 14.40 5.3K
09:45 14.39 14.39 14.30 14.30 81.8K
09:46 14.30 14.31 14.27 14.28 72.4K
09:47 14.26 14.27 14.26 14.26 24.7K
09:48 14.26 14.32 14.26 14.32 49.8K
09:49 14.32 14.32 14.28 14.28 10.0K
09:50 14.29 14.30 14.26 14.28 20.8K
09:51 14.24 14.26 14.23 14.26 17.0K
09:52 14.26 14.27 14.25 14.25 11.2K
09:53 14.25 14.25 14.24 14.24 8.4K
09:54 14.24 14.24 14.23 14.24 28.7K
09:55 14.24 14.24 14.22 14.22 11.6K
09:56 14.21 14.21 14.20 14.21 47.9K
09:57 14.21 14.23 14.21 14.22 83.1K
09:58 14.23 14.23 14.22 14.22 31.4K
09:59 14.22 14.25 14.22 14.25 37.9K
10:00 14.25 14.25 14.22 14.23 54.0K
10:01 14.22 14.22 14.19 14.19 34.7K
10:02 14.18 14.19 14.17 14.17 72.5K
10:03 14.18 14.21 14.18 14.20 40.1K
10:04 14.20 14.20 14.18 14.19 177.8K
10:05 14.19 14.19 14.15 14.17 30.8K
10:06 14.17 14.19 14.16 14.16 32.4K
10:07 14.17 14.19 14.17 14.19 25.3K
10:08 14.18 14.21 14.18 14.21 55.4K
10:09 14.22 14.24 14.21 14.21 38.5K
10:10 14.21 14.21 14.19 14.19 31.5K
10:11 14.19 14.20 14.19 14.20 12.8K
10:12 14.20 14.22 14.19 14.22 38.4K
10:13 14.21 14.23 14.20 14.20 93.1K
10:14 14.20 14.20 14.17 14.17 15.6K
10:15 14.17 14.18 14.15 14.16 11.4K
10:16 14.17 14.17 14.16 14.17 15.1K
10:17 14.17 14.17 14.15 14.15 49.9K
10:18 14.15 14.17 14.15 14.17 18.3K
10:19 14.16 14.18 14.15 14.18 112.1K
10:20 14.18 14.19 14.18 14.19 20.4K
10:21 14.19 14.19 14.18 14.19 23.8K
10:22 14.18 14.18 14.18 14.18 40.7K
10:23 14.18 14.20 14.18 14.19 39.7K
10:24 14.19 14.19 14.17 14.17 10.9K
10:25 14.18 14.20 14.18 14.20 33.5K
10:26 14.20 14.20 14.17 14.17 120.5K
10:27 14.16 14.17 14.14 14.15 61.1K
10:28 14.15 14.15 14.12 14.12 22.6K
10:29 14.13 14.14 14.13 14.13 172.3K
10:30 14.14 14.15 14.13 14.13 50.2K
10:31 14.13 14.17 14.13 14.17 29.6K
10:32 14.16 14.18 14.16 14.18 26.5K
10:33 14.17 14.17 14.16 14.17 12.5K
10:34 14.17 14.17 14.15 14.16 24.9K
10:35 14.16 14.16 14.16 14.16 24.6K
10:36 14.16 14.18 14.16 14.16 64.2K
10:37 14.16 14.16 14.14 14.15 15.7K
10:38 14.15 14.15 14.14 14.15 39.0K
10:39 14.15 14.17 14.15 14.16 58.5K
10:40 14.16 14.16 14.13 14.13 20.2K
10:41 14.10 14.11 14.10 14.10 112.0K
10:42 14.11 14.13 14.11 14.13 31.4K
10:43 14.12 14.12 14.10 14.10 18.3K
10:44 14.09 14.10 14.08 14.10 49.4K
10:45 14.10 14.10 14.08 14.09 38.3K
10:46 14.08 14.08 14.07 14.08 16.6K
10:47 14.09 14.10 14.08 14.09 57.4K
10:48 14.09 14.09 14.06 14.06 69.0K
10:49 14.06 14.06 14.04 14.04 38.0K
10:50 14.03 14.05 14.02 14.02 31.8K
10:51 14.01 14.06 14.01 14.06 29.3K
10:52 14.05 14.05 14.04 14.05 31.9K
10:53 14.05 14.05 14.04 14.04 11.6K
10:54 14.05 14.05 14.02 14.03 48.5K
10:55 14.04 14.06 14.03 14.06 40.5K
10:56 14.06 14.06 14.05 14.06 29.2K
10:57 14.06 14.07 14.04 14.05 777.3K
10:58 14.06 14.06 14.05 14.06 28.8K
10:59 14.06 14.06 14.05 14.05 17.1K
11:00 14.06 14.08 14.06 14.07 54.3K
11:01 14.07 14.07 14.06 14.07 20.6K
11:02 14.07 14.07 14.05 14.06 17.3K
11:03 14.06 14.06 14.06 14.06 21.7K
11:04 14.05 14.07 14.05 14.07 25.8K
11:05 14.06 14.06 14.04 14.05 31.1K
11:06 14.04 14.08 14.04 14.08 22.1K
11:07 14.08 14.08 14.08 14.08 14.6K
11:08 14.08 14.08 14.07 14.07 20.8K
11:09 14.08 14.08 14.07 14.07 19.0K
11:10 14.07 14.07 14.05 14.05 113.4K
11:11 14.04 14.05 14.02 14.02 41.0K
11:12 14.03 14.04 14.02 14.03 87.7K
11:13 14.03 14.05 14.03 14.04 33.4K
11:14 14.04 14.05 14.03 14.05 11.5K
11:15 14.05 14.05 14.04 14.04 27.2K
11:16 14.05 14.05 14.03 14.04 13.9K
11:17 14.05 14.05 14.04 14.04 5.7K
11:18 14.03 14.04 14.03 14.03 6.4K
11:19 14.02 14.03 14.02 14.03 24.8K
11:20 14.02 14.02 14.01 14.01 14.2K
11:21 14.00 14.00 13.99 13.99 35.6K
11:22 13.99 14.00 13.98 13.99 20.9K
11:23 13.99 14.02 13.99 14.02 25.4K
11:24 14.02 14.03 14.02 14.03 10.6K
11:25 14.03 14.03 14.02 14.02 16.2K
11:26 14.02 14.03 14.01 14.01 24.3K
11:27 14.01 14.01 14.00 14.01 18.1K
11:28 14.01 14.02 14.01 14.02 28.4K
11:29 14.01 14.01 14.00 14.01 22.1K
11:30 14.01 14.02 14.01 14.02 13.3K
11:31 14.02 14.02 14.01 14.01 9.2K
11:32 14.01 14.01 14.00 14.00 25.0K
11:33 14.01 14.02 14.01 14.02 20.8K
11:34 14.03 14.03 14.03 14.03 6.5K
11:35 14.03 14.06 14.03 14.05 20.3K
11:36 14.06 14.06 14.05 14.06 10.1K
11:37 14.06 14.07 14.06 14.07 11.3K
11:38 14.07 14.07 14.05 14.05 21.9K
11:39 14.05 14.07 14.05 14.06 32.6K
11:40 14.06 14.06 14.06 14.06 6.3K
11:41 14.05 14.06 14.05 14.05 11.2K
11:42 14.05 14.06 14.04 14.05 27.1K
11:43 14.05 14.05 14.04 14.04 19.4K
11:44 14.04 14.05 14.04 14.05 22.9K
11:45 14.05 14.06 14.04 14.06 32.5K
11:46 14.05 14.06 14.05 14.05 49.2K
11:47 14.05 14.05 14.04 14.05 16.5K
11:48 14.04 14.04 14.01 14.01 19.8K
11:49 14.01 14.01 13.99 13.99 21.9K
11:50 13.99 14.00 13.99 14.00 23.5K
11:51 14.00 14.01 13.99 14.01 26.5K
11:52 14.04 14.06 14.04 14.05 18.7K
11:53 14.05 14.07 14.05 14.07 23.2K
11:54 14.07 14.08 14.07 14.08 19.2K
11:55 14.06 14.09 14.06 14.09 17.3K
11:56 14.09 14.09 14.08 14.09 17.8K
11:57 14.09 14.09 14.08 14.09 7.5K
11:58 14.10 14.10 14.09 14.09 8.6K
11:59 14.09 14.10 14.09 14.10 9.9K
12:00 14.10 14.12 14.10 14.11 12.4K
12:01 14.10 14.10 14.08 14.08 8.2K
12:02 14.08 14.09 14.08 14.09 7.5K
12:03 14.09 14.09 14.09 14.09 3.6K
12:04 14.09 14.09 14.07 14.08 13.9K
12:05 14.08 14.09 14.08 14.08 15.8K
12:06 14.08 14.08 14.06 14.06 7.2K
12:07 14.05 14.06 14.05 14.06 8.5K
12:08 14.06 14.07 14.06 14.07 7.8K
12:09 14.07 14.07 14.06 14.06 11.5K
12:10 14.06 14.06 14.04 14.04 8.5K
12:11 14.04 14.04 14.03 14.04 13.3K
12:12 14.03 14.04 14.03 14.04 13.3K
12:13 14.03 14.06 14.03 14.06 9.4K
12:14 14.06 14.06 14.05 14.05 8.9K
12:15 14.05 14.05 14.04 14.04 11.5K
12:16 14.04 14.04 14.04 14.04 3.6K
12:17 14.04 14.04 14.03 14.03 9.7K
12:18 14.03 14.04 14.03 14.04 22.2K
12:19 14.04 14.04 14.03 14.03 7.1K
12:20 14.03 14.03 14.01 14.02 16.3K
12:21 14.02 14.02 14.01 14.02 10.0K
12:22 14.02 14.03 14.02 14.03 11.2K
12:23 14.02 14.02 14.02 14.02 10.0K
12:24 14.01 14.02 14.01 14.02 7.2K
12:25 14.02 14.02 14.00 14.00 48.9K
12:26 14.00 14.00 13.99 13.99 15.9K
12:27 13.99 14.00 13.99 14.00 3.5K
12:28 13.99 14.00 13.98 13.98 28.7K
12:29 13.98 13.99 13.98 13.98 10.2K
12:30 13.98 14.00 13.98 13.99 27.3K
12:31 13.99 14.01 13.99 14.01 16.7K
12:32 14.01 14.02 14.01 14.01 19.2K
12:33 14.01 14.01 14.01 14.01 10.3K
12:34 14.01 14.02 14.01 14.01 7.7K
12:35 14.01 14.01 14.00 14.00 16.6K
12:36 14.00 14.00 13.99 13.99 6.0K
12:37 14.00 14.00 13.99 14.00 17.4K
12:38 14.00 14.01 14.00 14.00 10.2K
12:39 14.00 14.01 14.00 14.01 6.5K
12:40 14.01 14.01 14.00 14.00 10.8K
12:41 14.00 14.01 13.99 14.01 9.7K
12:42 14.00 14.01 13.99 13.99 10.4K
12:43 14.00 14.00 13.99 14.00 6.1K
12:44 14.00 14.00 13.99 14.00 21.8K
12:45 14.00 14.00 13.99 13.99 8.4K
12:46 14.00 14.01 14.00 14.00 14.9K
12:47 14.00 14.00 13.99 14.00 45.6K
12:48 13.99 13.99 13.98 13.98 13.5K
12:49 13.98 13.98 13.96 13.97 16.2K
12:50 13.97 13.97 13.96 13.96 8.5K
12:51 13.97 13.99 13.97 13.98 23.5K
12:52 13.98 13.99 13.96 13.96 23.0K
12:53 13.96 13.96 13.96 13.96 61.2K
12:54 13.96 13.97 13.96 13.97 22.8K
12:55 13.97 13.98 13.97 13.98 11.0K
12:56 13.98 13.99 13.98 13.99 6.4K
12:57 13.99 14.00 13.98 14.00 24.2K
12:58 13.99 13.99 13.99 13.99 13.1K
12:59 13.99 13.99 13.97 13.98 5.0K
13:00 13.98 13.98 13.97 13.98 15.3K
13:01 13.98 13.98 13.96 13.97 17.0K
13:02 13.97 13.98 13.97 13.97 20.0K
13:03 13.97 13.98 13.97 13.98 16.2K
13:04 13.98 13.98 13.98 13.98 5.8K
13:05 13.97 13.98 13.97 13.97 8.1K
13:06 13.96 13.97 13.96 13.96 3.7K
13:07 13.97 13.97 13.95 13.96 17.2K
13:08 13.96 13.97 13.96 13.96 12.6K
13:09 13.98 13.98 13.97 13.97 9.9K
13:10 13.97 13.97 13.96 13.96 6.4K
13:11 13.97 13.98 13.97 13.98 8.7K
13:12 13.98 13.98 13.98 13.98 5.5K
13:13 13.98 13.98 13.98 13.98 3.1K
13:14 13.98 13.98 13.97 13.97 6.1K
13:15 13.98 13.98 13.98 13.98 4.8K
13:16 13.98 13.98 13.98 13.98 6.2K
13:17 13.98 13.98 13.98 13.98 4.9K
13:18 13.98 13.99 13.98 13.99 13.3K
13:19 13.99 13.99 13.99 13.99 14.0K
13:20 13.99 13.99 13.99 13.99 5.3K
13:21 13.98 14.00 13.98 13.99 15.3K
13:22 13.99 13.99 13.98 13.98 19.0K
13:23 13.98 13.99 13.98 13.99 9.5K
13:24 13.99 13.99 13.98 13.98 15.0K
13:25 13.98 13.98 13.98 13.98 2.1K
13:26 13.98 13.98 13.97 13.97 7.5K
13:27 13.97 13.98 13.97 13.98 10.8K
13:28 13.98 13.98 13.98 13.98 15.8K
13:29 13.98 13.98 13.97 13.97 15.4K
13:30 13.98 13.98 13.98 13.98 6.4K
13:31 13.98 13.98 13.97 13.97 12.1K
13:33 13.98 13.98 13.98 13.98 17.1K
13:34 13.98 13.98 13.98 13.98 3.4K
13:35 13.97 13.98 13.97 13.98 13.8K
13:36 13.98 13.98 13.98 13.98 2.8K
13:37 13.98 13.98 13.97 13.97 10.8K
13:38 13.97 13.97 13.97 13.97 27.1K
13:39 13.97 13.98 13.97 13.97 25.5K
13:40 13.97 13.97 13.97 13.97 21.1K
13:41 13.97 13.98 13.96 13.97 13.5K
13:42 13.96 13.96 13.96 13.96 20.0K
13:43 13.96 13.96 13.95 13.95 5.3K
13:44 13.95 13.96 13.95 13.95 25.2K
13:45 13.94 13.94 13.93 13.94 10.8K
13:46 13.93 13.93 13.92 13.92 11.0K
13:47 13.92 13.92 13.91 13.92 31.7K
13:48 13.91 13.91 13.89 13.90 14.6K
13:49 13.90 13.90 13.90 13.90 21.1K
13:50 13.90 13.90 13.89 13.89 14.6K
13:51 13.89 13.91 13.89 13.91 12.6K
13:52 13.91 13.91 13.89 13.90 19.1K
13:53 13.89 13.90 13.88 13.88 23.2K
13:54 13.87 13.87 13.86 13.87 15.6K
13:55 13.87 13.88 13.87 13.88 19.9K
13:56 13.88 13.89 13.87 13.89 22.4K
13:57 13.89 13.89 13.88 13.89 18.2K
13:58 13.88 13.88 13.87 13.88 15.4K
13:59 13.88 13.88 13.88 13.88 5.1K
14:00 13.87 13.88 13.87 13.87 5.0K
14:01 13.88 13.88 13.87 13.87 10.7K
14:02 13.88 13.89 13.88 13.89 40.2K
14:03 13.90 13.90 13.90 13.90 18.3K
14:04 13.90 13.91 13.89 13.91 11.7K
14:05 13.91 13.91 13.89 13.89 22.7K
14:06 13.88 13.88 13.87 13.88 16.5K
14:07 13.87 13.87 13.87 13.87 21.7K
14:08 13.87 13.88 13.86 13.86 26.7K
14:09 13.87 13.88 13.87 13.87 28.1K
14:10 13.87 13.87 13.85 13.85 13.5K
14:11 13.86 13.86 13.85 13.85 4.0K
14:12 13.86 13.86 13.85 13.86 3.0K
14:13 13.86 13.86 13.85 13.85 38.2K
14:14 13.85 13.87 13.85 13.87 15.6K
14:15 13.87 13.87 13.87 13.87 16.9K
14:16 13.88 13.89 13.87 13.89 39.8K
14:17 13.89 13.89 13.88 13.89 29.1K
14:18 13.89 13.89 13.89 13.89 8.3K
14:19 13.89 13.89 13.87 13.87 13.5K
14:20 13.88 13.88 13.87 13.87 13.1K
14:21 13.88 13.89 13.87 13.89 28.1K
14:22 13.88 13.89 13.88 13.89 6.8K
14:23 13.89 13.89 13.88 13.89 77.5K
14:24 13.89 13.89 13.89 13.89 16.4K
14:25 13.89 13.91 13.89 13.91 82.9K
14:26 13.91 13.91 13.89 13.89 45.8K
14:27 13.90 13.90 13.89 13.90 17.1K
14:28 13.91 13.93 13.91 13.92 149.8K
14:29 13.92 13.92 13.91 13.91 11.5K
14:30 13.91 13.91 13.89 13.90 14.4K
14:31 13.90 13.90 13.88 13.89 19.4K
14:32 13.89 13.89 13.88 13.88 9.3K
14:33 13.88 13.88 13.86 13.87 13.4K
14:34 13.87 13.88 13.87 13.88 32.7K
14:35 13.88 13.88 13.87 13.88 8.6K
14:36 13.88 13.88 13.86 13.86 16.8K
14:37 13.85 13.86 13.85 13.86 25.6K
14:38 13.86 13.86 13.84 13.84 9.4K
14:39 13.84 13.84 13.83 13.83 16.2K
14:40 13.84 13.84 13.83 13.84 3.0K
14:41 13.83 13.84 13.83 13.84 6.5K
14:42 13.83 13.84 13.83 13.84 37.6K
14:43 13.85 13.86 13.85 13.86 10.4K
14:44 13.86 13.86 13.85 13.86 11.2K
14:45 13.86 13.87 13.86 13.86 15.0K
14:46 13.87 13.87 13.87 13.87 3.1K
14:47 13.86 13.87 13.86 13.87 6.5K
14:48 13.86 13.86 13.84 13.84 18.0K
14:49 13.84 13.85 13.84 13.85 6.0K
14:50 13.84 13.84 13.83 13.84 44.4K
14:51 13.84 13.84 13.84 13.84 16.8K
14:52 13.83 13.84 13.83 13.83 9.9K
14:53 13.83 13.83 13.83 13.83 15.7K
14:54 13.83 13.83 13.83 13.83 2.9K
14:55 13.83 13.83 13.83 13.83 7.3K
14:56 13.83 13.83 13.82 13.82 20.1K
14:57 13.82 13.82 13.81 13.81 21.7K
14:58 13.81 13.81 13.80 13.81 10.3K
14:59 13.81 13.81 13.80 13.81 15.1K
15:00 13.80 13.81 13.79 13.80 21.4K
15:01 13.80 13.80 13.79 13.79 6.3K
15:02 13.80 13.80 13.79 13.80 8.2K
15:03 13.80 13.82 13.80 13.82 18.3K
15:04 13.82 13.82 13.81 13.82 14.5K
15:05 13.82 13.83 13.81 13.82 32.2K
15:06 13.82 13.83 13.82 13.83 10.5K
15:07 13.83 13.83 13.81 13.82 21.1K
15:08 13.81 13.83 13.81 13.83 10.7K
15:09 13.83 13.83 13.82 13.82 9.3K
15:10 13.83 13.83 13.83 13.83 5.6K
15:11 13.83 13.83 13.82 13.83 24.1K
15:12 13.83 13.84 13.82 13.84 40.7K
15:13 13.84 13.84 13.81 13.81 25.2K
15:14 13.81 13.82 13.81 13.82 9.9K
15:15 13.81 13.82 13.81 13.82 8.6K
15:16 13.82 13.82 13.81 13.81 2.5K
15:17 13.82 13.82 13.81 13.82 5.6K
15:18 13.82 13.82 13.79 13.80 29.3K
15:19 13.80 13.80 13.79 13.80 11.6K
15:20 13.80 13.80 13.79 13.80 18.0K
15:21 13.80 13.81 13.79 13.81 30.3K
15:22 13.81 13.81 13.79 13.81 39.5K
15:23 13.81 13.81 13.81 13.81 2.8K
15:24 13.81 13.81 13.79 13.79 35.4K
15:25 13.80 13.80 13.79 13.80 8.3K
15:26 13.80 13.80 13.79 13.80 17.5K
15:27 13.80 13.80 13.79 13.80 7.0K
15:28 13.80 13.80 13.79 13.79 14.2K
15:29 13.80 13.80 13.78 13.78 31.6K
15:30 13.79 13.79 13.78 13.79 44.5K
15:31 13.78 13.78 13.78 13.78 28.9K
15:32 13.79 13.79 13.79 13.79 24.7K
15:33 13.79 13.80 13.79 13.80 19.3K
15:34 13.80 13.80 13.79 13.80 5.7K
15:35 13.79 13.81 13.79 13.80 37.0K
15:36 13.80 13.80 13.79 13.79 20.2K
15:37 13.79 13.79 13.78 13.78 10.7K
15:38 13.79 13.79 13.77 13.78 44.8K
15:39 13.78 13.78 13.77 13.78 10.5K
15:40 13.78 13.79 13.78 13.79 31.1K
15:41 13.79 13.80 13.78 13.80 28.4K
15:42 13.80 13.80 13.78 13.78 30.5K
15:43 13.78 13.79 13.78 13.78 17.5K
15:44 13.79 13.79 13.79 13.79 30.4K
15:45 13.80 13.80 13.79 13.80 57.9K
15:46 13.80 13.81 13.80 13.80 43.6K
15:47 13.81 13.83 13.80 13.82 70.9K
15:48 13.83 13.83 13.83 13.83 15.9K
15:49 13.83 13.83 13.81 13.82 36.8K
15:50 13.83 13.85 13.82 13.82 104.0K
15:51 13.83 13.84 13.82 13.84 43.6K
15:52 13.84 13.85 13.83 13.84 87.8K
15:53 13.84 13.84 13.82 13.83 39.8K
15:54 13.83 13.84 13.83 13.84 67.3K
15:55 13.84 13.84 13.83 13.83 74.6K
15:56 13.83 13.83 13.82 13.83 92.2K
15:57 13.84 13.84 13.83 13.84 72.0K
15:58 13.84 13.84 13.83 13.84 82.7K
15:59 13.83 13.84 13.83 13.84 1,464.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음