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 13.59 13.60 13.56 13.57 107.5K
09:31 13.58 13.60 13.56 13.58 15.4K
09:32 13.59 13.67 13.59 13.66 28.9K
09:33 13.66 13.70 13.66 13.70 21.1K
09:34 13.71 13.71 13.71 13.71 16.5K
09:35 13.70 13.71 13.70 13.71 15.1K
09:36 13.71 13.73 13.70 13.73 26.2K
09:37 13.73 13.73 13.71 13.71 10.9K
09:38 13.71 13.71 13.70 13.70 13.3K
09:39 13.70 13.71 13.66 13.67 31.0K
09:40 13.68 13.71 13.68 13.71 22.9K
09:41 13.72 13.72 13.69 13.69 29.3K
09:42 13.68 13.68 13.66 13.66 14.4K
09:43 13.66 13.66 13.65 13.66 10.0K
09:44 13.67 13.68 13.67 13.67 21.4K
09:45 13.66 13.68 13.65 13.68 31.1K
09:46 13.67 13.67 13.63 13.63 39.9K
09:47 13.64 13.65 13.63 13.65 13.5K
09:48 13.65 13.65 13.64 13.65 26.6K
09:49 13.65 13.65 13.63 13.64 32.9K
09:50 13.65 13.67 13.65 13.66 81.6K
09:51 13.65 13.66 13.64 13.64 146.4K
09:52 13.64 13.64 13.63 13.64 19.2K
09:53 13.64 13.65 13.64 13.64 18.0K
09:54 13.63 13.64 13.63 13.63 13.1K
09:55 13.63 13.63 13.62 13.63 20.4K
09:56 13.63 13.64 13.63 13.64 6.9K
09:57 13.64 13.64 13.61 13.62 29.6K
09:58 13.63 13.63 13.63 13.63 11.6K
09:59 13.62 13.65 13.62 13.65 22.5K
10:00 13.66 13.69 13.66 13.67 31.8K
10:01 13.68 13.69 13.68 13.69 20.0K
10:02 13.69 13.70 13.67 13.67 17.2K
10:03 13.67 13.67 13.63 13.64 31.4K
10:04 13.64 13.65 13.63 13.64 23.2K
10:05 13.62 13.63 13.61 13.63 14.6K
10:06 13.62 13.63 13.62 13.63 27.0K
10:07 13.63 13.64 13.63 13.64 10.7K
10:08 13.65 13.66 13.64 13.64 19.8K
10:09 13.64 13.65 13.64 13.65 8.1K
10:10 13.65 13.67 13.64 13.67 60.6K
10:11 13.67 13.68 13.67 13.67 18.3K
10:12 13.66 13.66 13.66 13.66 15.2K
10:13 13.66 13.68 13.66 13.66 29.8K
10:14 13.67 13.67 13.65 13.65 78.8K
10:15 13.65 13.66 13.65 13.65 31.5K
10:16 13.65 13.65 13.64 13.65 27.6K
10:17 13.65 13.65 13.63 13.64 81.9K
10:18 13.64 13.64 13.63 13.63 33.3K
10:19 13.64 13.64 13.62 13.62 24.7K
10:20 13.62 13.62 13.61 13.62 137.1K
10:21 13.63 13.64 13.63 13.64 16.9K
10:22 13.65 13.66 13.65 13.65 12.1K
10:23 13.66 13.66 13.66 13.66 4.5K
10:24 13.66 13.66 13.65 13.65 7.6K
10:25 13.64 13.64 13.63 13.63 49.7K
10:26 13.63 13.65 13.63 13.64 98.1K
10:27 13.63 13.63 13.62 13.62 132.7K
10:28 13.62 13.62 13.62 13.62 7.3K
10:29 13.62 13.62 13.62 13.62 7.2K
10:30 13.62 13.64 13.62 13.64 16.4K
10:31 13.64 13.64 13.62 13.64 30.9K
10:32 13.64 13.65 13.64 13.64 17.4K
10:33 13.64 13.65 13.64 13.65 27.5K
10:34 13.65 13.66 13.65 13.66 13.5K
10:35 13.66 13.68 13.65 13.67 22.4K
10:36 13.68 13.68 13.67 13.68 13.0K
10:37 13.68 13.68 13.67 13.68 21.0K
10:38 13.68 13.69 13.68 13.69 22.0K
10:39 13.69 13.70 13.69 13.70 24.5K
10:40 13.69 13.69 13.66 13.67 30.0K
10:41 13.67 13.69 13.67 13.68 13.9K
10:42 13.68 13.68 13.67 13.68 20.8K
10:43 13.68 13.68 13.67 13.68 19.6K
10:44 13.68 13.68 13.68 13.68 7.0K
10:45 13.68 13.68 13.68 13.68 8.8K
10:46 13.68 13.68 13.68 13.68 7.5K
10:47 13.68 13.68 13.67 13.67 10.1K
10:48 13.67 13.68 13.67 13.68 16.1K
10:49 13.68 13.69 13.68 13.68 7.0K
10:50 13.68 13.68 13.66 13.67 26.2K
10:51 13.67 13.67 13.66 13.67 15.2K
10:52 13.67 13.67 13.67 13.67 19.8K
10:53 13.68 13.68 13.67 13.67 30.2K
10:54 13.67 13.69 13.67 13.69 24.0K
10:55 13.68 13.69 13.68 13.69 19.0K
10:56 13.69 13.70 13.69 13.70 20.4K
10:57 13.70 13.70 13.69 13.70 12.5K
10:58 13.70 13.70 13.69 13.70 4.2K
10:59 13.69 13.71 13.69 13.71 10.5K
11:00 13.70 13.72 13.70 13.72 12.3K
11:01 13.72 13.73 13.72 13.73 5.4K
11:02 13.72 13.74 13.72 13.74 23.8K
11:03 13.74 13.74 13.73 13.73 1.8K
11:04 13.73 13.73 13.72 13.72 22.2K
11:05 13.72 13.72 13.71 13.72 4.7K
11:06 13.72 13.72 13.71 13.71 1.8K
11:07 13.72 13.72 13.70 13.70 18.0K
11:08 13.69 13.69 13.69 13.69 10.1K
11:09 13.69 13.71 13.69 13.71 21.5K
11:10 13.71 13.71 13.71 13.71 2.1K
11:11 13.71 13.73 13.71 13.73 17.8K
11:12 13.72 13.72 13.72 13.72 12.5K
11:13 13.72 13.73 13.72 13.73 48.5K
11:14 13.73 13.74 13.73 13.74 10.7K
11:15 13.74 13.74 13.74 13.74 21.3K
11:16 13.75 13.77 13.75 13.77 12.0K
11:17 13.76 13.77 13.76 13.77 53.1K
11:18 13.78 13.78 13.78 13.78 13.8K
11:19 13.78 13.78 13.76 13.76 26.7K
11:20 13.77 13.77 13.76 13.77 7.5K
11:21 13.76 13.77 13.76 13.76 20.7K
11:22 13.76 13.76 13.75 13.75 16.0K
11:23 13.75 13.76 13.74 13.74 42.3K
11:24 13.74 13.75 13.74 13.75 38.1K
11:25 13.75 13.77 13.74 13.77 13.2K
11:26 13.77 13.78 13.77 13.78 17.1K
11:27 13.78 13.78 13.77 13.78 8.8K
11:28 13.78 13.78 13.76 13.76 18.1K
11:29 13.77 13.78 13.77 13.77 33.1K
11:30 13.77 13.77 13.76 13.77 15.6K
11:31 13.77 13.77 13.77 13.77 12.6K
11:32 13.78 13.79 13.78 13.79 12.8K
11:33 13.79 13.79 13.78 13.78 13.9K
11:34 13.78 13.80 13.77 13.79 53.2K
11:35 13.79 13.82 13.79 13.82 31.9K
11:36 13.82 13.84 13.82 13.84 32.8K
11:37 13.84 13.86 13.84 13.85 36.0K
11:38 13.85 13.85 13.84 13.84 16.8K
11:39 13.84 13.85 13.84 13.84 16.2K
11:40 13.84 13.84 13.84 13.84 14.9K
11:41 13.85 13.85 13.84 13.85 51.2K
11:42 13.84 13.85 13.84 13.85 6.4K
11:43 13.85 13.87 13.85 13.87 19.7K
11:44 13.86 13.86 13.86 13.86 14.6K
11:45 13.86 13.87 13.86 13.87 37.2K
11:46 13.87 13.87 13.86 13.87 46.3K
11:47 13.87 13.88 13.87 13.87 31.1K
11:48 13.87 13.87 13.87 13.87 5.9K
11:49 13.87 13.87 13.87 13.87 23.9K
11:50 13.87 13.87 13.85 13.87 36.2K
11:51 13.87 13.87 13.86 13.86 13.7K
11:52 13.86 13.86 13.85 13.86 36.1K
11:53 13.85 13.86 13.84 13.84 26.2K
11:54 13.84 13.84 13.83 13.83 8.5K
11:55 13.85 13.87 13.85 13.87 28.3K
11:56 13.86 13.87 13.86 13.87 21.5K
11:57 13.87 13.87 13.86 13.86 21.3K
11:58 13.85 13.85 13.85 13.85 16.7K
11:59 13.85 13.85 13.84 13.84 4.6K
12:00 13.85 13.85 13.84 13.85 5.1K
12:01 13.84 13.85 13.84 13.85 10.9K
12:02 13.84 13.85 13.84 13.84 7.6K
12:03 13.84 13.85 13.84 13.85 6.6K
12:04 13.85 13.85 13.84 13.84 11.0K
12:05 13.84 13.85 13.84 13.85 6.3K
12:06 13.84 13.85 13.84 13.84 7.2K
12:07 13.84 13.84 13.83 13.83 41.1K
12:08 13.82 13.83 13.82 13.82 11.4K
12:09 13.82 13.83 13.82 13.83 12.4K
12:10 13.82 13.83 13.80 13.80 33.6K
12:11 13.80 13.80 13.79 13.80 38.3K
12:12 13.80 13.80 13.79 13.80 5.7K
12:13 13.79 13.79 13.78 13.78 21.3K
12:14 13.78 13.79 13.78 13.79 10.5K
12:15 13.79 13.79 13.79 13.79 37.8K
12:16 13.79 13.80 13.79 13.79 51.2K
12:17 13.79 13.79 13.78 13.78 27.3K
12:18 13.78 13.78 13.76 13.78 66.3K
12:19 13.78 13.78 13.75 13.76 131.6K
12:20 13.76 13.76 13.74 13.75 72.0K
12:21 13.75 13.75 13.74 13.74 12.2K
12:22 13.74 13.75 13.74 13.74 59.4K
12:23 13.73 13.74 13.72 13.73 42.4K
12:24 13.73 13.73 13.72 13.72 15.6K
12:25 13.74 13.74 13.73 13.73 15.7K
12:26 13.72 13.72 13.72 13.72 8.5K
12:27 13.71 13.74 13.71 13.74 24.1K
12:28 13.74 13.74 13.74 13.74 2.5K
12:29 13.74 13.74 13.73 13.74 5.4K
12:30 13.74 13.75 13.74 13.75 14.1K
12:31 13.75 13.76 13.75 13.75 30.1K
12:32 13.75 13.76 13.75 13.75 9.2K
12:33 13.75 13.76 13.75 13.76 18.4K
12:34 13.76 13.77 13.76 13.76 30.8K
12:35 13.75 13.76 13.75 13.76 5.8K
12:36 13.75 13.75 13.74 13.74 66.8K
12:37 13.74 13.74 13.73 13.73 5.5K
12:38 13.74 13.74 13.74 13.74 4.5K
12:39 13.74 13.74 13.72 13.72 17.9K
12:40 13.73 13.73 13.72 13.72 3.3K
12:41 13.72 13.72 13.72 13.72 4.3K
12:42 13.72 13.73 13.72 13.73 6.8K
12:43 13.73 13.73 13.73 13.73 3.8K
12:44 13.73 13.73 13.71 13.71 15.6K
12:45 13.71 13.73 13.71 13.73 33.4K
12:46 13.72 13.72 13.69 13.70 27.8K
12:47 13.70 13.70 13.68 13.68 199.8K
12:48 13.68 13.68 13.67 13.67 3.5K
12:49 13.67 13.67 13.65 13.65 42.6K
12:50 13.65 13.65 13.64 13.64 8.2K
12:51 13.64 13.66 13.64 13.66 79.9K
12:52 13.66 13.66 13.66 13.66 4.6K
12:53 13.66 13.67 13.65 13.65 34.4K
12:54 13.66 13.66 13.65 13.65 24.4K
12:55 13.66 13.67 13.65 13.66 18.9K
12:56 13.67 13.67 13.67 13.67 3.0K
12:57 13.66 13.66 13.65 13.66 28.0K
12:58 13.66 13.66 13.64 13.64 20.8K
12:59 13.64 13.65 13.64 13.64 5.8K
13:00 13.64 13.64 13.63 13.64 48.1K
13:01 13.64 13.65 13.63 13.65 40.6K
13:02 13.65 13.65 13.64 13.64 18.2K
13:03 13.64 13.64 13.62 13.62 22.4K
13:04 13.61 13.62 13.60 13.61 281.2K
13:05 13.62 13.63 13.62 13.63 86.9K
13:06 13.62 13.62 13.62 13.62 25.9K
13:07 13.62 13.64 13.62 13.64 12.1K
13:08 13.64 13.65 13.64 13.65 9.7K
13:09 13.65 13.66 13.65 13.66 41.2K
13:10 13.66 13.66 13.65 13.66 21.8K
13:11 13.65 13.65 13.65 13.65 8.9K
13:12 13.65 13.66 13.65 13.66 25.3K
13:13 13.66 13.67 13.66 13.67 5.3K
13:14 13.67 13.72 13.67 13.69 278.7K
13:15 13.68 13.68 13.66 13.67 56.2K
13:16 13.67 13.67 13.66 13.67 32.5K
13:17 13.67 13.69 13.67 13.69 19.9K
13:18 13.69 13.70 13.69 13.70 24.9K
13:19 13.70 13.70 13.70 13.70 3.9K
13:20 13.70 13.70 13.68 13.68 28.2K
13:21 13.68 13.68 13.67 13.67 58.3K
13:22 13.67 13.67 13.66 13.66 8.1K
13:23 13.66 13.67 13.66 13.66 43.5K
13:24 13.67 13.67 13.67 13.67 4.7K
13:25 13.67 13.69 13.67 13.69 14.3K
13:26 13.68 13.69 13.68 13.69 18.2K
13:27 13.69 13.69 13.69 13.69 5.5K
13:28 13.68 13.69 13.68 13.69 21.3K
13:29 13.69 13.70 13.69 13.70 10.7K
13:30 13.70 13.70 13.70 13.70 12.9K
13:31 13.70 13.70 13.70 13.70 4.1K
13:32 13.69 13.69 13.67 13.67 27.9K
13:33 13.68 13.69 13.68 13.69 11.9K
13:34 13.69 13.69 13.68 13.69 4.0K
13:35 13.69 13.69 13.69 13.69 3.8K
13:36 13.69 13.69 13.69 13.69 18.1K
13:37 13.69 13.69 13.68 13.69 5.2K
13:38 13.69 13.70 13.69 13.69 29.8K
13:39 13.69 13.69 13.68 13.68 15.0K
13:40 13.68 13.68 13.68 13.68 4.4K
13:41 13.68 13.68 13.68 13.68 2.6K
13:42 13.68 13.69 13.68 13.69 21.0K
13:43 13.69 13.69 13.69 13.69 4.1K
13:44 13.69 13.69 13.69 13.69 7.0K
13:45 13.69 13.69 13.69 13.69 20.4K
13:46 13.70 13.70 13.69 13.70 6.6K
13:47 13.70 13.70 13.69 13.69 47.5K
13:48 13.69 13.69 13.69 13.69 12.7K
13:49 13.69 13.69 13.68 13.69 4.6K
13:50 13.68 13.68 13.67 13.67 25.7K
13:51 13.67 13.68 13.67 13.67 16.5K
13:52 13.67 13.68 13.67 13.68 15.5K
13:53 13.68 13.69 13.68 13.69 47.7K
13:54 13.69 13.69 13.69 13.69 6.6K
13:55 13.69 13.69 13.68 13.68 33.1K
13:56 13.68 13.68 13.68 13.68 7.8K
13:57 13.67 13.67 13.66 13.66 19.8K
13:58 13.67 13.67 13.67 13.67 2.4K
13:59 13.66 13.67 13.66 13.66 36.5K
14:00 13.66 13.66 13.65 13.65 26.5K
14:01 13.65 13.65 13.65 13.65 20.0K
14:02 13.65 13.65 13.64 13.65 5.8K
14:03 13.65 13.65 13.64 13.64 3.1K
14:04 13.64 13.64 13.63 13.63 37.3K
14:05 13.62 13.64 13.62 13.64 16.3K
14:06 13.65 13.66 13.65 13.66 9.2K
14:07 13.65 13.65 13.65 13.65 14.8K
14:08 13.65 13.65 13.65 13.65 11.7K
14:09 13.65 13.65 13.64 13.65 12.1K
14:10 13.65 13.66 13.65 13.66 24.0K
14:11 13.67 13.67 13.67 13.67 39.9K
14:12 13.68 13.68 13.67 13.68 6.8K
14:13 13.68 13.68 13.68 13.68 3.2K
14:14 13.68 13.68 13.66 13.67 21.7K
14:15 13.67 13.68 13.67 13.68 17.6K
14:16 13.68 13.69 13.68 13.69 7.4K
14:17 13.69 13.69 13.69 13.69 4.5K
14:18 13.69 13.70 13.69 13.69 34.1K
14:19 13.68 13.68 13.68 13.68 1.7K
14:20 13.69 13.69 13.69 13.69 3.5K
14:21 13.69 13.69 13.69 13.69 17.4K
14:22 13.69 13.69 13.69 13.69 4.8K
14:23 13.69 13.69 13.68 13.69 39.1K
14:24 13.69 13.69 13.68 13.69 22.2K
14:25 13.68 13.69 13.68 13.68 6.9K
14:26 13.69 13.69 13.68 13.68 19.5K
14:27 13.68 13.68 13.67 13.68 8.3K
14:28 13.68 13.69 13.68 13.69 31.2K
14:29 13.69 13.69 13.69 13.69 4.6K
14:30 13.69 13.69 13.69 13.69 5.8K
14:31 13.68 13.69 13.68 13.68 21.9K
14:32 13.68 13.68 13.68 13.68 11.8K
14:33 13.68 13.68 13.66 13.68 22.5K
14:34 13.68 13.68 13.67 13.68 3.1K
14:35 13.68 13.68 13.67 13.68 9.2K
14:36 13.68 13.68 13.67 13.68 14.4K
14:37 13.69 13.69 13.69 13.69 15.2K
14:38 13.69 13.69 13.69 13.68 10.9K
14:39 13.69 13.69 13.69 13.69 3.4K
14:40 13.69 13.70 13.69 13.70 90.5K
14:41 13.69 13.70 13.69 13.70 11.3K
14:42 13.70 13.70 13.70 13.70 33.8K
14:43 13.70 13.70 13.70 13.70 4.3K
14:44 13.70 13.70 13.69 13.69 9.4K
14:45 13.70 13.70 13.69 13.69 24.2K
14:46 13.69 13.69 13.68 13.68 6.0K
14:47 13.69 13.69 13.68 13.68 17.6K
14:48 13.68 13.69 13.68 13.68 20.1K
14:49 13.68 13.69 13.68 13.68 34.5K
14:50 13.69 13.69 13.69 13.69 5.4K
14:51 13.69 13.70 13.69 13.70 35.7K
14:52 13.70 13.70 13.70 13.70 1.2K
14:53 13.70 13.70 13.70 13.70 8.5K
14:54 13.69 13.70 13.69 13.70 5.4K
14:55 13.70 13.70 13.70 13.70 4.5K
14:56 13.70 13.70 13.69 13.70 37.3K
14:57 13.70 13.70 13.69 13.69 9.8K
14:58 13.70 13.70 13.69 13.70 5.5K
14:59 13.70 13.70 13.69 13.69 4.2K
15:00 13.69 13.70 13.69 13.69 20.0K
15:01 13.69 13.69 13.68 13.68 3.7K
15:02 13.68 13.68 13.68 13.68 21.6K
15:03 13.68 13.69 13.68 13.69 12.9K
15:04 13.69 13.69 13.68 13.69 5.3K
15:05 13.68 13.69 13.68 13.69 10.2K
15:06 13.69 13.69 13.69 13.69 4.2K
15:07 13.69 13.69 13.69 13.69 7.1K
15:08 13.69 13.69 13.68 13.68 32.8K
15:09 13.68 13.68 13.66 13.67 33.2K
15:10 13.66 13.67 13.66 13.67 6.6K
15:11 13.67 13.67 13.67 13.67 6.8K
15:12 13.67 13.67 13.66 13.66 35.9K
15:13 13.66 13.66 13.65 13.65 5.7K
15:14 13.65 13.65 13.64 13.64 22.6K
15:15 13.65 13.66 13.65 13.66 42.4K
15:16 13.66 13.67 13.66 13.67 24.8K
15:17 13.67 13.67 13.66 13.66 31.5K
15:18 13.66 13.66 13.65 13.65 5.9K
15:19 13.65 13.65 13.64 13.64 29.6K
15:20 13.64 13.65 13.64 13.64 14.8K
15:21 13.65 13.65 13.64 13.65 6.5K
15:22 13.65 13.65 13.64 13.64 6.7K
15:23 13.65 13.65 13.64 13.64 13.0K
15:24 13.65 13.65 13.62 13.63 56.9K
15:25 13.63 13.63 13.63 13.63 41.4K
15:26 13.64 13.64 13.63 13.63 42.0K
15:27 13.62 13.63 13.62 13.63 5.0K
15:28 13.62 13.63 13.62 13.62 21.3K
15:29 13.63 13.63 13.62 13.63 52.6K
15:30 13.63 13.63 13.63 13.63 23.6K
15:31 13.63 13.63 13.63 13.63 38.2K
15:32 13.63 13.63 13.62 13.63 12.5K
15:33 13.62 13.62 13.61 13.61 37.1K
15:34 13.61 13.62 13.61 13.61 69.1K
15:35 13.61 13.61 13.61 13.61 13.2K
15:36 13.61 13.61 13.59 13.61 221.2K
15:37 13.60 13.61 13.60 13.61 233.5K
15:38 13.61 13.61 13.61 13.61 16.3K
15:39 13.61 13.62 13.61 13.62 65.7K
15:40 13.62 13.63 13.61 13.63 54.4K
15:41 13.63 13.63 13.63 13.63 11.9K
15:42 13.63 13.63 13.63 13.63 42.2K
15:43 13.63 13.63 13.63 13.63 25.6K
15:44 13.63 13.64 13.63 13.64 23.1K
15:45 13.64 13.64 13.64 13.64 36.2K
15:46 13.64 13.64 13.64 13.64 21.8K
15:47 13.64 13.64 13.64 13.64 29.9K
15:48 13.64 13.64 13.63 13.64 38.2K
15:49 13.64 13.65 13.64 13.65 98.6K
15:50 13.65 13.65 13.64 13.64 178.0K
15:51 13.65 13.65 13.65 13.65 25.1K
15:52 13.65 13.65 13.65 13.65 18.3K
15:53 13.65 13.66 13.64 13.66 54.9K
15:54 13.66 13.68 13.66 13.68 59.5K
15:55 13.68 13.68 13.66 13.68 198.8K
15:56 13.68 13.68 13.67 13.68 60.8K
15:57 13.68 13.68 13.67 13.68 77.1K
15:58 13.68 13.68 13.67 13.68 119.5K
15:59 13.68 13.69 13.68 13.69 1,412.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음