Permian Resources Corp (PR)

PR
🏛️ 미국 →
12.81
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.12 9.48 9.10 9.40 5.0M
2022-12-29 8.90 9.31 8.84 9.26 4.4M
2022-12-28 9.43 9.46 8.91 8.93 3.7M
2022-12-27 9.47 9.61 9.41 9.52 3.6M
2022-12-23 9.06 9.39 8.97 9.38 4.2M
2022-12-22 9.14 9.14 8.57 8.85 6.0M
2022-12-21 9.05 9.19 8.75 9.17 5.3M
2022-12-20 8.64 8.85 8.61 8.80 4.3M
2022-12-19 8.96 9.07 8.63 8.70 5.4M
2022-12-16 8.67 8.88 8.48 8.84 15.0M
2022-12-15 8.97 9.06 8.81 8.95 4.6M
2022-12-14 9.25 9.36 9.02 9.10 5.6M
2022-12-13 9.29 9.36 9.03 9.21 6.7M
2022-12-12 8.65 9.16 8.62 9.04 5.2M
2022-12-09 8.79 8.89 8.54 8.60 5.9M
2022-12-08 9.31 9.37 8.66 8.74 4.6M
2022-12-07 9.06 9.30 8.90 8.92 4.8M
2022-12-06 9.38 9.53 8.91 8.99 6.2M
2022-12-05 10.17 10.24 9.31 9.42 5.2M
2022-12-02 9.79 10.12 9.78 9.95 4.2M
2022-12-01 10.24 10.39 9.76 9.79 5.4M
2022-11-30 10.37 10.40 10.00 10.16 5.7M
2022-11-29 10.16 10.23 9.93 10.09 10.6M
2022-11-28 10.05 10.12 9.85 9.90 5.2M
2022-11-25 10.60 10.68 10.44 10.51 1.6M
2022-11-23 10.46 10.52 10.19 10.49 3.4M
2022-11-22 10.41 10.70 10.25 10.70 4.9M
2022-11-21 10.43 10.48 9.67 10.20 7.5M
2022-11-18 10.57 10.82 10.17 10.78 5.4M
2022-11-17 10.86 10.98 10.62 10.91 5.0M
2022-11-16 11.10 11.23 10.77 10.99 6.1M
2022-11-15 10.87 11.43 10.66 11.41 6.8M
2022-11-14 10.64 11.10 10.64 10.79 6.4M
2022-11-11 10.45 10.91 10.41 10.81 7.1M
2022-11-10 10.10 10.48 9.74 10.23 8.1M
2022-11-09 10.50 10.80 9.80 9.83 9.7M
2022-11-08 11.09 11.10 10.79 10.90 5.8M
2022-11-07 10.65 11.20 10.64 11.16 6.1M
2022-11-04 10.74 11.04 10.34 10.59 8.3M
2022-11-03 9.75 10.39 9.70 10.32 5.0M
2022-11-02 10.13 10.27 9.81 9.81 6.0M
2022-11-01 10.00 10.27 9.88 10.14 5.2M
2022-10-31 9.62 9.93 9.60 9.77 4.2M
2022-10-28 9.64 9.79 9.37 9.69 3.6M
2022-10-27 10.00 10.20 9.63 9.64 4.4M
2022-10-26 9.73 9.98 9.64 9.94 7.6M
2022-10-25 9.59 9.82 9.47 9.67 7.9M
2022-10-24 9.56 9.80 9.44 9.69 6.8M
2022-10-21 9.20 9.64 9.04 9.62 7.4M
2022-10-20 9.31 9.48 9.09 9.18 4.1M
2022-10-19 8.96 9.41 8.85 9.22 7.4M
2022-10-18 9.04 9.17 8.69 8.92 4.0M
2022-10-17 8.99 9.09 8.73 8.94 3.7M
2022-10-14 9.22 9.23 8.72 8.80 4.3M
2022-10-13 8.74 9.38 8.71 9.31 7.1M
2022-10-12 8.56 8.97 8.48 8.91 5.0M
2022-10-11 8.53 8.95 8.45 8.70 7.0M
2022-10-10 8.92 9.09 8.56 8.76 5.5M
2022-10-07 9.00 9.40 8.86 8.96 8.0M
2022-10-06 8.50 9.07 8.47 9.04 8.0M
2022-10-05 8.00 8.70 8.00 8.60 9.7M
2022-10-04 7.74 8.17 7.66 8.11 7.8M
2022-10-03 7.16 7.57 7.09 7.48 7.2M
2022-09-30 6.61 6.85 6.51 6.80 7.1M
2022-09-29 6.74 6.75 6.39 6.71 7.7M
2022-09-28 6.46 6.79 6.40 6.75 6.7M
2022-09-27 6.36 6.57 6.24 6.34 5.5M
2022-09-26 6.36 6.44 6.12 6.17 8.4M
2022-09-23 6.49 6.56 6.26 6.36 8.3M
2022-09-22 7.14 7.23 6.83 6.89 7.1M
2022-09-21 7.39 7.50 6.97 7.02 5.8M
2022-09-20 7.50 7.54 7.07 7.31 8.1M
2022-09-19 7.52 7.74 7.50 7.52 5.5M
2022-09-16 8.00 8.00 7.57 7.79 9.9M
2022-09-15 8.20 8.24 7.96 7.99 8.3M
2022-09-14 7.96 8.23 7.89 8.15 7.3M
2022-09-13 8.10 8.37 7.75 7.81 5.1M
2022-09-12 8.05 8.36 8.02 8.22 6.3M
2022-09-09 7.84 8.09 7.84 7.94 4.7M
2022-09-08 7.62 7.81 7.45 7.77 5.0M
2022-09-07 7.59 7.76 7.32 7.56 8.3M
2022-09-06 8.00 8.23 7.77 7.96 6.0M
2022-09-02 8.59 8.68 7.73 7.95 3.4M