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
2023-12-29 13.55 13.72 13.47 13.60 9.9M
2023-12-28 13.83 13.83 13.54 13.57 7.5M
2023-12-27 13.91 14.01 13.78 13.91 7.0M
2023-12-26 13.68 14.00 13.51 13.92 8.2M
2023-12-22 13.57 13.66 13.43 13.52 7.8M
2023-12-21 13.29 13.50 13.19 13.47 19.6M
2023-12-20 13.45 13.65 13.19 13.20 11.0M
2023-12-19 12.98 13.37 12.91 13.35 26.2M
2023-12-18 13.56 13.68 13.42 13.44 7.8M
2023-12-15 13.39 13.42 13.18 13.32 17.0M
2023-12-14 13.23 13.55 13.17 13.36 11.8M
2023-12-13 12.69 13.06 12.53 13.04 7.8M
2023-12-12 12.69 12.76 12.47 12.60 7.0M
2023-12-11 12.90 13.10 12.75 12.91 7.9M
2023-12-08 12.85 13.02 12.78 12.95 9.4M
2023-12-07 12.64 12.72 12.34 12.71 18.4M
2023-12-06 12.73 13.15 12.50 12.52 8.0M
2023-12-05 13.19 13.38 12.86 12.90 11.3M
2023-12-04 13.09 13.25 13.00 13.07 7.8M
2023-12-01 13.07 13.51 13.01 13.24 6.4M
2023-11-30 13.13 13.38 12.87 13.14 6.0M
2023-11-29 13.06 13.14 12.86 12.98 5.2M
2023-11-28 13.06 13.18 12.91 12.96 4.7M
2023-11-27 12.97 13.04 12.81 12.95 5.2M
2023-11-24 13.08 13.29 13.07 13.14 1.8M
2023-11-22 12.78 13.12 12.63 13.08 5.7M
2023-11-21 13.21 13.29 13.01 13.23 4.0M
2023-11-20 13.40 13.58 13.29 13.31 4.5M
2023-11-17 12.96 13.37 12.95 13.26 7.2M
2023-11-16 13.16 13.20 12.60 12.90 11.3M
2023-11-15 13.49 13.81 13.33 13.36 6.1M
2023-11-14 13.50 13.66 13.36 13.55 7.8M
2023-11-13 13.30 13.40 13.10 13.36 7.8M
2023-11-10 13.13 13.32 12.96 13.27 6.7M
2023-11-09 13.07 13.47 12.95 12.96 10.7M
2023-11-08 13.61 13.80 13.08 13.19 11.2M
2023-11-07 13.79 13.89 13.49 13.64 17.6M
2023-11-06 14.96 14.99 14.01 14.19 11.0M
2023-11-03 14.86 15.13 14.56 14.84 7.5M
2023-11-02 14.37 14.93 14.26 14.91 7.6M
2023-11-01 14.67 14.73 14.14 14.33 11.1M
2023-10-31 14.47 14.74 14.28 14.57 35.2M
2023-10-30 14.69 14.83 14.25 14.48 6.4M
2023-10-27 14.80 14.93 14.35 14.64 7.4M
2023-10-26 14.72 14.93 14.41 14.77 6.9M
2023-10-25 14.89 15.08 14.79 14.96 7.1M
2023-10-24 14.96 15.15 14.86 14.89 7.5M
2023-10-23 14.83 15.26 14.66 14.85 7.8M
2023-10-20 15.44 15.49 15.00 15.05 8.1M
2023-10-19 15.07 15.49 14.90 15.46 9.9M
2023-10-18 15.31 15.38 15.08 15.24 6.7M
2023-10-17 15.00 15.27 14.92 15.16 7.5M
2023-10-16 14.95 15.07 14.57 15.03 6.9M
2023-10-13 14.43 14.88 14.30 14.83 9.6M
2023-10-12 14.27 14.30 13.99 14.04 9.3M
2023-10-11 13.69 14.08 13.67 14.07 6.9M
2023-10-10 14.01 14.06 13.88 13.91 5.6M
2023-10-09 13.73 14.07 13.66 14.03 9.0M
2023-10-06 12.80 13.38 12.78 13.22 10.4M
2023-10-05 12.34 12.74 12.34 12.62 8.9M
2023-10-04 13.23 13.26 12.49 12.60 12.4M
2023-10-03 13.36 13.54 13.24 13.44 12.5M
2023-10-02 14.02 14.02 13.33 13.45 8.7M
2023-09-29 14.13 14.13 13.89 13.96 8.0M
2023-09-28 13.87 14.13 13.79 14.07 8.2M
2023-09-27 13.73 14.13 13.66 14.01 11.4M
2023-09-26 13.37 13.65 13.30 13.46 10.0M
2023-09-25 13.09 13.61 13.07 13.57 9.4M
2023-09-22 13.47 13.61 13.05 13.14 12.6M
2023-09-21 13.37 13.64 13.18 13.29 18.5M
2023-09-20 13.31 13.57 13.17 13.18 25.9M
2023-09-19 13.75 13.79 13.29 13.43 6.8M
2023-09-18 13.86 13.98 13.48 13.55 9.4M
2023-09-15 13.72 13.86 13.53 13.69 47.1M
2023-09-14 14.24 14.31 13.76 13.81 7.8M
2023-09-13 14.34 14.39 13.91 14.03 7.2M
2023-09-12 14.18 14.37 14.08 14.34 8.1M
2023-09-11 14.39 14.49 13.93 14.01 9.6M
2023-09-08 14.18 14.44 14.18 14.31 7.1M
2023-09-07 14.38 14.65 14.17 14.17 8.6M
2023-09-06 14.50 14.58 14.08 14.49 9.1M
2023-09-05 15.14 15.30 14.60 14.62 13.8M
2023-09-01 14.29 14.61 14.28 14.43 5.6M
2023-08-31 14.05 14.21 13.89 14.18 6.5M
2023-08-30 13.80 14.15 13.72 14.00 6.5M
2023-08-29 13.76 13.93 13.50 13.75 6.0M
2023-08-28 13.60 13.65 13.41 13.63 5.6M
2023-08-25 13.48 13.48 13.15 13.41 5.5M
2023-08-24 13.37 13.46 13.15 13.20 6.0M
2023-08-23 13.29 13.59 13.01 13.38 9.1M
2023-08-22 13.38 13.85 13.22 13.43 17.7M
2023-08-21 12.55 13.34 12.40 13.18 28.8M
2023-08-18 12.40 12.89 12.24 12.89 6.2M
2023-08-17 12.47 12.79 12.39 12.55 7.8M
2023-08-16 12.47 12.68 12.19 12.23 4.7M
2023-08-15 12.29 12.32 12.10 12.16 4.6M
2023-08-14 12.32 12.48 12.20 12.37 4.8M
2023-08-11 12.25 12.62 12.20 12.44 7.1M
2023-08-10 12.28 12.45 12.10 12.16 5.8M
2023-08-09 12.45 12.63 12.25 12.29 5.8M
2023-08-08 11.85 12.37 11.78 12.28 7.8M
2023-08-07 12.06 12.14 11.84 12.09 7.0M
2023-08-04 11.71 12.14 11.70 12.00 9.4M
2023-08-03 11.50 11.90 11.17 11.59 11.2M
2023-08-02 11.51 11.63 11.25 11.56 8.9M
2023-08-01 11.54 11.68 11.36 11.66 5.5M
2023-07-31 11.48 11.70 11.45 11.69 6.8M
2023-07-28 10.97 11.35 10.94 11.35 5.2M
2023-07-27 11.36 11.39 10.93 10.97 5.6M
2023-07-26 11.22 11.39 11.12 11.19 7.6M
2023-07-25 11.27 11.61 11.18 11.37 5.0M
2023-07-24 11.29 11.50 11.22 11.34 8.4M
2023-07-21 11.25 11.31 11.12 11.25 3.5M
2023-07-20 11.30 11.38 11.01 11.18 4.6M
2023-07-19 11.05 11.54 11.03 11.13 8.8M
2023-07-18 10.60 11.25 10.60 11.02 7.6M
2023-07-17 10.71 10.87 10.59 10.66 7.6M
2023-07-14 11.39 11.44 10.70 10.74 8.4M
2023-07-13 11.48 11.83 11.43 11.48 11.6M
2023-07-12 11.48 11.49 11.30 11.45 4.8M
2023-07-11 11.15 11.49 11.15 11.42 6.3M
2023-07-10 10.92 11.08 10.85 11.06 4.6M
2023-07-07 10.59 11.11 10.59 10.93 5.7M
2023-07-06 10.72 10.84 10.31 10.56 5.2M
2023-07-05 10.98 11.12 10.81 10.82 6.3M
2023-07-03 10.95 11.04 10.74 10.87 3.2M
2023-06-30 11.00 11.08 10.88 10.96 8.3M
2023-06-29 10.85 10.99 10.77 10.92 5.3M
2023-06-28 10.47 10.89 10.36 10.76 9.9M
2023-06-27 10.44 10.57 10.32 10.48 8.0M
2023-06-26 10.40 10.63 10.37 10.51 7.0M
2023-06-23 9.97 10.41 9.95 10.29 12.1M
2023-06-22 10.25 10.35 10.12 10.18 5.6M
2023-06-21 9.99 10.50 9.98 10.48 7.1M
2023-06-20 10.37 10.40 9.79 10.00 8.0M
2023-06-16 10.58 10.58 10.20 10.50 9.7M
2023-06-15 10.07 10.58 10.07 10.44 7.2M
2023-06-14 10.46 10.51 9.93 10.07 5.5M
2023-06-13 10.26 10.62 10.15 10.31 4.7M
2023-06-12 10.11 10.37 9.99 10.10 5.3M
2023-06-09 10.49 10.52 10.31 10.37 4.7M
2023-06-08 10.51 10.60 10.29 10.46 8.0M
2023-06-07 10.15 10.70 10.12 10.57 11.7M
2023-06-06 9.56 10.05 9.51 10.03 7.3M
2023-06-05 10.07 10.12 9.55 9.77 5.8M
2023-06-02 9.73 9.90 9.61 9.85 6.4M
2023-06-01 9.29 9.65 9.29 9.44 3.8M
2023-05-31 9.17 9.40 9.11 9.33 6.7M
2023-05-30 9.48 9.52 9.26 9.37 5.1M
2023-05-26 9.60 9.69 9.36 9.66 5.9M
2023-05-25 9.76 9.88 9.41 9.48 7.2M
2023-05-24 9.85 10.15 9.81 10.02 6.0M
2023-05-23 10.15 10.23 9.80 9.83 6.9M
2023-05-22 9.67 10.25 9.64 10.07 12.4M
2023-05-19 9.44 9.72 9.41 9.61 8.2M
2023-05-18 9.04 9.31 9.00 9.29 7.0M
2023-05-17 9.25 9.25 8.94 9.13 6.7M
2023-05-16 9.30 9.41 9.06 9.07 4.7M
2023-05-15 9.53 9.56 9.32 9.40 5.8M
2023-05-12 9.44 9.53 9.26 9.49 4.6M
2023-05-11 9.28 9.57 9.22 9.30 5.7M
2023-05-10 9.53 9.64 9.32 9.48 6.8M
2023-05-09 9.89 10.01 9.43 9.48 12.0M
2023-05-08 10.45 10.50 10.03 10.19 8.2M
2023-05-05 10.19 10.35 10.10 10.19 5.7M
2023-05-04 9.73 9.86 9.53 9.74 5.3M
2023-05-03 9.60 9.89 9.54 9.65 5.3M
2023-05-02 10.26 10.31 9.63 9.88 7.5M
2023-05-01 10.32 10.55 10.17 10.43 4.0M
2023-04-28 10.12 10.53 10.08 10.45 6.3M
2023-04-27 9.90 10.14 9.77 10.08 4.9M
2023-04-26 10.02 10.14 9.80 9.85 4.4M
2023-04-25 10.40 10.49 10.01 10.09 5.4M
2023-04-24 10.31 10.71 10.31 10.61 3.8M
2023-04-21 10.41 10.47 10.26 10.43 4.8M
2023-04-20 10.48 10.63 10.35 10.46 5.2M
2023-04-19 10.67 10.81 10.43 10.78 4.7M
2023-04-18 10.95 11.07 10.75 10.89 5.5M
2023-04-17 11.17 11.34 10.93 10.94 8.3M
2023-04-14 11.28 11.40 11.05 11.23 4.3M
2023-04-13 11.46 11.53 11.30 11.30 4.5M
2023-04-12 11.33 11.54 11.24 11.26 4.3M
2023-04-11 11.26 11.38 11.02 11.31 4.9M
2023-04-10 11.13 11.38 11.03 11.14 6.0M
2023-04-06 11.05 11.20 10.93 10.95 4.0M
2023-04-05 11.04 11.20 10.82 11.14 4.3M
2023-04-04 11.59 11.63 10.89 11.03 6.4M
2023-04-03 10.96 11.59 10.86 11.54 11.4M
2023-03-31 10.42 10.55 10.32 10.50 6.7M
2023-03-30 10.39 10.39 10.13 10.29 4.1M
2023-03-29 10.15 10.29 10.07 10.23 4.7M
2023-03-28 9.90 10.12 9.83 9.93 7.0M
2023-03-27 9.73 10.01 9.52 9.90 5.7M
2023-03-24 9.24 9.66 9.13 9.59 6.4M
2023-03-23 9.83 10.05 9.40 9.48 5.0M
2023-03-22 10.17 10.23 9.74 9.77 5.5M
2023-03-21 9.88 10.23 9.81 10.11 7.5M
2023-03-20 9.46 9.93 9.41 9.55 6.7M
2023-03-17 9.56 9.65 9.24 9.34 17.0M
2023-03-16 9.13 9.75 9.11 9.69 9.3M
2023-03-15 9.81 9.81 9.02 9.39 14.0M
2023-03-14 10.33 10.76 10.13 10.34 9.0M
2023-03-13 10.27 10.49 10.04 10.25 11.5M
2023-03-10 10.93 11.19 10.58 10.74 14.4M
2023-03-09 11.23 11.48 10.94 10.96 8.4M
2023-03-08 11.30 11.60 10.98 11.16 27.9M
2023-03-07 11.74 12.00 11.65 11.68 7.2M
2023-03-06 11.67 11.98 11.51 11.76 5.7M
2023-03-03 11.61 12.05 11.60 11.86 9.0M
2023-03-02 11.02 12.00 10.96 11.91 8.7M
2023-03-01 10.99 11.15 10.82 11.14 10.2M
2023-02-28 11.40 11.47 10.81 10.81 9.2M
2023-02-27 11.11 11.48 10.91 11.17 9.0M
2023-02-24 10.57 11.04 10.43 11.00 10.1M
2023-02-23 9.45 10.82 9.40 10.57 15.4M
2023-02-22 9.30 9.41 9.01 9.16 7.5M
2023-02-21 9.61 9.79 9.23 9.32 6.5M
2023-02-17 10.11 10.14 9.69 9.75 7.9M
2023-02-16 10.43 10.56 10.30 10.31 4.5M
2023-02-15 10.50 10.52 10.13 10.49 5.6M
2023-02-14 10.44 10.79 10.30 10.70 3.9M
2023-02-13 10.40 10.68 10.22 10.52 4.7M
2023-02-10 10.12 10.57 10.01 10.52 5.8M
2023-02-09 10.41 10.42 9.89 9.93 6.1M
2023-02-08 10.35 10.58 10.23 10.39 8.7M
2023-02-07 9.89 10.33 9.70 10.30 6.5M
2023-02-06 10.16 10.26 9.66 9.81 6.5M
2023-02-03 10.21 10.74 10.18 10.19 6.4M
2023-02-02 10.70 10.70 10.05 10.23 6.7M
2023-02-01 10.75 10.84 10.37 10.64 9.3M
2023-01-31 10.18 10.89 10.12 10.87 8.1M
2023-01-30 10.74 10.74 10.19 10.21 7.1M
2023-01-27 11.04 11.16 10.77 10.81 7.9M
2023-01-26 10.72 11.03 10.42 11.00 9.2M
2023-01-25 10.35 10.71 10.21 10.58 6.9M
2023-01-24 10.77 10.80 10.43 10.47 8.0M
2023-01-23 10.69 10.94 10.59 10.71 7.0M
2023-01-20 10.60 10.63 10.36 10.54 4.0M
2023-01-19 10.04 10.58 9.92 10.48 6.1M
2023-01-18 10.21 10.55 10.08 10.12 7.4M
2023-01-17 10.12 10.19 9.91 10.10 4.5M
2023-01-13 9.71 10.07 9.54 10.02 7.2M
2023-01-12 9.36 9.80 9.35 9.71 6.2M
2023-01-11 9.20 9.39 9.06 9.23 5.7M
2023-01-10 8.98 9.08 8.62 9.04 5.1M
2023-01-09 9.00 9.15 8.91 8.97 11.8M
2023-01-06 8.78 8.85 8.58 8.84 4.9M
2023-01-05 8.57 8.71 8.46 8.54 4.4M
2023-01-04 8.48 8.83 8.43 8.65 5.7M
2023-01-03 9.25 9.28 8.47 8.71 8.9M