시장 데이터를 불러오는 중
전체 종목
Pearson, Plc Common Stock 과거 주가
Pearson, Plc Common Stock · PSO · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pearson, Plc Common Stock · PSO · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,617 | ₩22,823 | ₩21,603 | ₩22,756 | +5.27% | 407.1만 |
| 2026.09.28–2026.10.02 | ₩21,496 | ₩21,885 | ₩21,295 | ₩21,617 | +0.56% | 262.3만 |
| 2026.09.21–2026.09.25 | ₩21,322 | ₩21,684 | ₩21,120 | ₩21,630 | +1.45% | 334.2만 |
| 2026.09.14–2026.09.18 | ₩21,509 | ₩21,670 | ₩21,053 | ₩21,067 | -2.06% | 388.3만 |
| 2026.09.08–2026.09.11 | ₩21,094 | ₩21,187 | ₩20,812 | ₩21,040 | -0.25% | 294만 |
| 2026.08.31–2026.09.04 | ₩22,314 | ₩22,394 | ₩21,187 | ₩21,429 | -3.97% | 343만 |
| 2026.08.24–2026.08.28 | ₩21,992 | ₩22,528 | ₩21,992 | ₩22,435 | +2.01% | 204.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,845 |
| ₩21,415 |
| ₩21,831 |
| +0.99% |
| 259.1만 |
| 2026.08.10–2026.08.14 | ₩21,925 | ₩22,113 | ₩21,308 | ₩21,657 | -1.22% | 436.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,716 | ₩22,891 | ₩21,778 | ₩22,073 | -2.83% | 367.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,220 | ₩23,802 | ₩22,180 | ₩22,716 | +2.23% | 417.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,515 | ₩22,555 | ₩21,442 | ₩21,845 | -2.98% | 321.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,266 | ₩23,682 | ₩21,912 | ₩22,689 | -2.48% | 633.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,086 | ₩22,958 | ₩21,965 | ₩22,676 | +2.67% | 311.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,134 | ₩22,448 | ₩20,879 | ₩22,408 | +6.03% | 328.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,074 | ₩20,852 | ₩20,007 | ₩20,839 | +3.81% | 318.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,732 | ₩20,799 | ₩19,833 | ₩19,954 | -3.75% | 322.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,624 | ₩20,839 | ₩20,235 | ₩20,665 | +0.20% | 445.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,128 | ₩20,973 | ₩19,847 | ₩20,866 | +3.66% | 436.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,383 | ₩20,477 | ₩19,699 | ₩19,873 | -2.50% | 423.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,940 | ₩20,597 | ₩19,940 | ₩20,369 | +2.15% | 386.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,860 | ₩19,967 | ₩19,404 | ₩19,538 | -1.62% | 361.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,155 | ₩20,758 | ₩19,806 | ₩19,927 | -1.13% | 643.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,471 | ₩20,437 | ₩19,324 | ₩20,222 | +3.86% | 478.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,511 | ₩19,940 | ₩19,230 | ₩19,404 | -0.55% | 576.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,009 | ₩19,779 | ₩17,969 | ₩19,659 | +9.16% | 632.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,835 | ₩18,519 | ₩17,728 | ₩17,942 | +0.60% | 532.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,057 | ₩17,929 | ₩16,963 | ₩17,848 | +4.64% | 433.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,299 | ₩17,419 | ₩16,870 | ₩16,883 | -2.40% | 702.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,553 | ₩18,090 | ₩17,017 | ₩17,084 | -2.67% | 574.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,661 | ₩18,023 | ₩17,460 | ₩17,527 | -0.76% | 642.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,030 | ₩17,634 | ₩16,829 | ₩17,594 | +3.31% | 516.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,829 | ₩17,567 | ₩16,695 | ₩17,299 | +2.79% | 589.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,829 | ₩17,017 | ₩16,642 | ₩16,910 | +0.48% | 378.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,507 | ₩16,896 | ₩16,132 | ₩16,843 | +2.03% | 641.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,580 | ₩17,768 | ₩16,119 | ₩16,440 | -6.48% | 892.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,714 | ₩17,835 | ₩17,245 | ₩17,647 | -0.38% | 601.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,843 | ₩17,674 | ₩16,655 | ₩17,647 | +4.78% | 402.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,350 | ₩19,900 | ₩16,709 | ₩16,709 | -13.65% | 640.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,599 | ₩19,203 | ₩18,519 | ₩19,096 | +2.67% | 346.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,015 | ₩19,055 | ₩18,170 | ₩18,371 | -3.39% | 209.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,814 | ₩19,082 | ₩18,774 | ₩19,042 | +1.21% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,908 | ₩19,002 | ₩18,599 | ₩18,868 | -0.21% | 392.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,661 | ₩18,854 | ₩17,473 | ₩18,707 | +5.92% | 423.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,567 | ₩17,915 | ₩17,500 | ₩17,688 | +0.69% | 383.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,580 | ₩17,701 | ₩17,366 | ₩17,661 | +0.46% | 363.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,889 | ₩17,929 | ₩17,232 | ₩17,540 | -1.95% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,446 | ₩17,956 | ₩17,339 | ₩17,701 | +1.46% | 307만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,626 | ₩18,626 | ₩17,272 | ₩17,513 | -5.98% | 402.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,021 | ₩20,048 | ₩18,559 | ₩18,653 | -6.83% | 367.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,712 | ₩20,195 | ₩19,551 | ₩20,034 | +1.63% | 314.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,666 | ₩20,463 | ₩18,626 | ₩20,088 | +7.61% | 450.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,841 | ₩18,894 | ₩18,653 | ₩18,693 | -0.78% | 97.4만 |
|---|