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 | ₩21,601 | ₩22,807 | ₩21,588 | ₩22,740 | +5.27% | 407.1만 |
| 2026.09.28–2026.10.02 | ₩21,481 | ₩21,869 | ₩21,280 | ₩21,601 | +0.56% | 262.3만 |
| 2026.09.21–2026.09.25 | ₩21,306 | ₩21,668 | ₩21,105 | ₩21,615 | +1.45% | 334.2만 |
| 2026.09.14–2026.09.18 | ₩21,494 | ₩21,655 | ₩21,038 | ₩21,052 | -2.06% | 388.3만 |
| 2026.09.08–2026.09.11 | ₩21,079 | ₩21,172 | ₩20,797 | ₩21,025 | -0.25% | 294만 |
| 2026.08.31–2026.09.04 | ₩22,298 | ₩22,378 | ₩21,172 | ₩21,414 | -3.97% | 343만 |
| 2026.08.24–2026.08.28 | ₩21,976 | ₩22,512 | ₩21,976 | ₩22,419 | +2.01% | 204.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,829 |
| ₩21,400 |
| ₩21,816 |
| +0.99% |
| 259.1만 |
| 2026.08.10–2026.08.14 | ₩21,909 | ₩22,097 | ₩21,293 | ₩21,641 | -1.22% | 436.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,700 | ₩22,874 | ₩21,762 | ₩22,057 | -2.83% | 367.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,204 | ₩23,785 | ₩22,164 | ₩22,700 | +2.23% | 417.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,499 | ₩22,539 | ₩21,427 | ₩21,829 | -2.98% | 321.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,249 | ₩23,665 | ₩21,896 | ₩22,673 | -2.48% | 633.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,070 | ₩22,941 | ₩21,950 | ₩22,660 | +2.67% | 311.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,119 | ₩22,432 | ₩20,864 | ₩22,392 | +6.03% | 328.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,060 | ₩20,837 | ₩19,993 | ₩20,824 | +3.81% | 318.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,717 | ₩20,784 | ₩19,819 | ₩19,939 | -3.75% | 322.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,610 | ₩20,824 | ₩20,221 | ₩20,650 | +0.20% | 445.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,114 | ₩20,958 | ₩19,832 | ₩20,851 | +3.66% | 436.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,368 | ₩20,462 | ₩19,685 | ₩19,859 | -2.50% | 423.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,926 | ₩20,583 | ₩19,926 | ₩20,355 | +2.15% | 386.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,846 | ₩19,953 | ₩19,390 | ₩19,524 | -1.62% | 361.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,141 | ₩20,744 | ₩19,792 | ₩19,913 | -1.13% | 643.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,457 | ₩20,422 | ₩19,310 | ₩20,208 | +3.86% | 478.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,497 | ₩19,926 | ₩19,216 | ₩19,390 | -0.55% | 576.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,996 | ₩19,765 | ₩17,956 | ₩19,645 | +9.16% | 632.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,822 | ₩18,506 | ₩17,715 | ₩17,929 | +0.60% | 532.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,045 | ₩17,916 | ₩16,951 | ₩17,836 | +4.64% | 433.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,286 | ₩17,407 | ₩16,857 | ₩16,871 | -2.40% | 702.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,541 | ₩18,077 | ₩17,005 | ₩17,072 | -2.67% | 574.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,648 | ₩18,010 | ₩17,447 | ₩17,514 | -0.76% | 642.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,018 | ₩17,621 | ₩16,817 | ₩17,581 | +3.31% | 516.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,817 | ₩17,554 | ₩16,683 | ₩17,286 | +2.79% | 589.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,817 | ₩17,005 | ₩16,630 | ₩16,898 | +0.48% | 378.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,496 | ₩16,884 | ₩16,120 | ₩16,831 | +2.03% | 641.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,568 | ₩17,755 | ₩16,107 | ₩16,429 | -6.48% | 892.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,702 | ₩17,822 | ₩17,233 | ₩17,635 | -0.38% | 601.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,831 | ₩17,661 | ₩16,643 | ₩17,635 | +4.78% | 402.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,336 | ₩19,886 | ₩16,697 | ₩16,697 | -13.65% | 640.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,586 | ₩19,189 | ₩18,506 | ₩19,082 | +2.67% | 346.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,001 | ₩19,042 | ₩18,157 | ₩18,358 | -3.39% | 209.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,800 | ₩19,068 | ₩18,760 | ₩19,028 | +1.21% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,894 | ₩18,988 | ₩18,586 | ₩18,854 | -0.21% | 392.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,648 | ₩18,841 | ₩17,460 | ₩18,693 | +5.92% | 423.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,554 | ₩17,903 | ₩17,487 | ₩17,675 | +0.69% | 383.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,568 | ₩17,688 | ₩17,353 | ₩17,648 | +0.46% | 363.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,876 | ₩17,916 | ₩17,219 | ₩17,527 | -1.95% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,434 | ₩17,943 | ₩17,326 | ₩17,688 | +1.46% | 307만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,613 | ₩18,613 | ₩17,259 | ₩17,501 | -5.98% | 402.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,006 | ₩20,033 | ₩18,546 | ₩18,640 | -6.83% | 367.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,698 | ₩20,181 | ₩19,537 | ₩20,020 | +1.63% | 314.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,653 | ₩20,449 | ₩18,613 | ₩20,073 | +7.61% | 450.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,827 | ₩18,881 | ₩18,640 | ₩18,680 | -0.78% | 97.4만 |
|---|