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 | ₩21,618 | ₩22,825 | ₩21,605 | ₩22,758 | +5.27% | 407.1만 |
| 2026.09.28–2026.10.02 | ₩21,497 | ₩21,886 | ₩21,296 | ₩21,618 | +0.56% | 262.3만 |
| 2026.09.21–2026.09.25 | ₩21,323 | ₩21,685 | ₩21,122 | ₩21,631 | +1.45% | 334.2만 |
| 2026.09.14–2026.09.18 | ₩21,511 | ₩21,672 | ₩21,055 | ₩21,068 | -2.06% | 388.3만 |
| 2026.09.08–2026.09.11 | ₩21,095 | ₩21,189 | ₩20,813 | ₩21,041 | -0.25% | 294만 |
| 2026.08.31–2026.09.04 | ₩22,315 | ₩22,396 | ₩21,189 | ₩21,430 | -3.97% | 343만 |
| 2026.08.24–2026.08.28 | ₩21,994 | ₩22,530 | ₩21,994 | ₩22,436 | +2.01% | 204.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,846 |
| ₩21,417 |
| ₩21,833 |
| +0.99% |
| 259.1만 |
| 2026.08.10–2026.08.14 | ₩21,926 | ₩22,114 | ₩21,310 | ₩21,658 | -1.22% | 436.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,718 | ₩22,892 | ₩21,779 | ₩22,074 | -2.83% | 367.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,222 | ₩23,804 | ₩22,181 | ₩22,718 | +2.23% | 417.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,517 | ₩22,557 | ₩21,444 | ₩21,846 | -2.98% | 321.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,268 | ₩23,683 | ₩21,913 | ₩22,691 | -2.48% | 633.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,087 | ₩22,959 | ₩21,967 | ₩22,677 | +2.67% | 311.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,135 | ₩22,450 | ₩20,880 | ₩22,409 | +6.03% | 328.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,076 | ₩20,854 | ₩20,009 | ₩20,840 | +3.81% | 318.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,733 | ₩20,800 | ₩19,834 | ₩19,955 | -3.75% | 322.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,626 | ₩20,840 | ₩20,237 | ₩20,666 | +0.20% | 445.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,129 | ₩20,974 | ₩19,848 | ₩20,867 | +3.66% | 436.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,384 | ₩20,478 | ₩19,700 | ₩19,875 | -2.50% | 423.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,942 | ₩20,599 | ₩19,942 | ₩20,371 | +2.15% | 386.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,861 | ₩19,969 | ₩19,405 | ₩19,539 | -1.62% | 361.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,156 | ₩20,760 | ₩19,808 | ₩19,928 | -1.13% | 643.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,472 | ₩20,438 | ₩19,325 | ₩20,223 | +3.86% | 478.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,513 | ₩19,942 | ₩19,231 | ₩19,405 | -0.55% | 576.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,011 | ₩19,781 | ₩17,970 | ₩19,660 | +9.16% | 632.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,836 | ₩18,520 | ₩17,729 | ₩17,944 | +0.60% | 532.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,058 | ₩17,930 | ₩16,965 | ₩17,850 | +4.64% | 433.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,300 | ₩17,420 | ₩16,871 | ₩16,884 | -2.40% | 702.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,555 | ₩18,091 | ₩17,018 | ₩17,085 | -2.67% | 574.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,662 | ₩18,024 | ₩17,461 | ₩17,528 | -0.76% | 642.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,032 | ₩17,635 | ₩16,830 | ₩17,595 | +3.31% | 516.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,830 | ₩17,568 | ₩16,696 | ₩17,300 | +2.79% | 589.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,830 | ₩17,018 | ₩16,643 | ₩16,911 | +0.48% | 378.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,509 | ₩16,897 | ₩16,133 | ₩16,844 | +2.03% | 641.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,581 | ₩17,769 | ₩16,120 | ₩16,442 | -6.48% | 892.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,716 | ₩17,836 | ₩17,246 | ₩17,648 | -0.38% | 601.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,844 | ₩17,675 | ₩16,656 | ₩17,648 | +4.78% | 402.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,352 | ₩19,901 | ₩16,710 | ₩16,710 | -13.65% | 640.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,601 | ₩19,204 | ₩18,520 | ₩19,097 | +2.67% | 346.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,016 | ₩19,057 | ₩18,171 | ₩18,373 | -3.39% | 209.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,815 | ₩19,083 | ₩18,775 | ₩19,043 | +1.21% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,909 | ₩19,003 | ₩18,601 | ₩18,869 | -0.21% | 392.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,662 | ₩18,855 | ₩17,474 | ₩18,708 | +5.92% | 423.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,568 | ₩17,917 | ₩17,501 | ₩17,689 | +0.69% | 383.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,581 | ₩17,702 | ₩17,367 | ₩17,662 | +0.46% | 363.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,890 | ₩17,930 | ₩17,233 | ₩17,541 | -1.95% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,447 | ₩17,957 | ₩17,340 | ₩17,702 | +1.46% | 307만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,627 | ₩18,627 | ₩17,273 | ₩17,514 | -5.98% | 402.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,022 | ₩20,049 | ₩18,560 | ₩18,654 | -6.83% | 367.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,714 | ₩20,197 | ₩19,553 | ₩20,036 | +1.63% | 314.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,668 | ₩20,465 | ₩18,627 | ₩20,089 | +7.61% | 450.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,842 | ₩18,896 | ₩18,654 | ₩18,695 | -0.78% | 97.4만 |
|---|