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 | ₩21,615 | ₩22,822 | ₩21,602 | ₩22,755 | +5.27% | 407.1만 |
| 2026.09.28–2026.10.02 | ₩21,495 | ₩21,883 | ₩21,293 | ₩21,615 | +0.56% | 262.3만 |
| 2026.09.21–2026.09.25 | ₩21,320 | ₩21,682 | ₩21,119 | ₩21,629 | +1.45% | 334.2만 |
| 2026.09.14–2026.09.18 | ₩21,508 | ₩21,669 | ₩21,052 | ₩21,066 | -2.06% | 388.3만 |
| 2026.09.08–2026.09.11 | ₩21,092 | ₩21,186 | ₩20,811 | ₩21,039 | -0.25% | 294만 |
| 2026.08.31–2026.09.04 | ₩22,313 | ₩22,393 | ₩21,186 | ₩21,428 | -3.97% | 343만 |
| 2026.08.24–2026.08.28 | ₩21,991 | ₩22,527 | ₩21,991 | ₩22,433 | +2.01% | 204.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,843 |
| ₩21,414 |
| ₩21,830 |
| +0.99% |
| 259.1만 |
| 2026.08.10–2026.08.14 | ₩21,924 | ₩22,111 | ₩21,307 | ₩21,656 | -1.22% | 436.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,715 | ₩22,889 | ₩21,776 | ₩22,071 | -2.83% | 367.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,219 | ₩23,801 | ₩22,178 | ₩22,715 | +2.23% | 417.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,514 | ₩22,554 | ₩21,441 | ₩21,843 | -2.98% | 321.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,265 | ₩23,680 | ₩21,910 | ₩22,688 | -2.48% | 633.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,085 | ₩22,956 | ₩21,964 | ₩22,675 | +2.67% | 311.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,133 | ₩22,447 | ₩20,878 | ₩22,406 | +6.03% | 328.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,073 | ₩20,851 | ₩20,006 | ₩20,838 | +3.81% | 318.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,730 | ₩20,797 | ₩19,832 | ₩19,953 | -3.75% | 322.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,623 | ₩20,838 | ₩20,234 | ₩20,663 | +0.20% | 445.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,127 | ₩20,972 | ₩19,845 | ₩20,864 | +3.66% | 436.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,382 | ₩20,476 | ₩19,698 | ₩19,872 | -2.50% | 423.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,939 | ₩20,596 | ₩19,939 | ₩20,368 | +2.15% | 386.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,859 | ₩19,966 | ₩19,403 | ₩19,537 | -1.62% | 361.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,154 | ₩20,757 | ₩19,805 | ₩19,926 | -1.13% | 643.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,470 | ₩20,435 | ₩19,322 | ₩20,221 | +3.86% | 478.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,510 | ₩19,939 | ₩19,229 | ₩19,403 | -0.55% | 576.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,008 | ₩19,778 | ₩17,968 | ₩19,658 | +9.16% | 632.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,834 | ₩18,518 | ₩17,727 | ₩17,941 | +0.60% | 532.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,056 | ₩17,928 | ₩16,962 | ₩17,847 | +4.64% | 433.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,298 | ₩17,418 | ₩16,869 | ₩16,882 | -2.40% | 702.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,552 | ₩18,089 | ₩17,016 | ₩17,083 | -2.67% | 574.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,660 | ₩18,022 | ₩17,459 | ₩17,526 | -0.76% | 642.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,029 | ₩17,633 | ₩16,828 | ₩17,593 | +3.31% | 516.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,828 | ₩17,566 | ₩16,694 | ₩17,298 | +2.79% | 589.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,828 | ₩17,016 | ₩16,641 | ₩16,909 | +0.48% | 378.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,506 | ₩16,895 | ₩16,131 | ₩16,842 | +2.03% | 641.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,579 | ₩17,767 | ₩16,118 | ₩16,439 | -6.48% | 892.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,713 | ₩17,834 | ₩17,244 | ₩17,646 | -0.38% | 601.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,842 | ₩17,673 | ₩16,654 | ₩17,646 | +4.78% | 402.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,349 | ₩19,899 | ₩16,708 | ₩16,708 | -13.65% | 640.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,598 | ₩19,202 | ₩18,518 | ₩19,094 | +2.67% | 346.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,014 | ₩19,054 | ₩18,169 | ₩18,370 | -3.39% | 209.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,813 | ₩19,081 | ₩18,773 | ₩19,041 | +1.21% | 134.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,907 | ₩19,001 | ₩18,598 | ₩18,866 | -0.21% | 392.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,660 | ₩18,853 | ₩17,472 | ₩18,706 | +5.92% | 423.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,566 | ₩17,914 | ₩17,499 | ₩17,686 | +0.69% | 383.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,579 | ₩17,700 | ₩17,365 | ₩17,660 | +0.46% | 363.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,888 | ₩17,928 | ₩17,231 | ₩17,539 | -1.95% | 380.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,445 | ₩17,955 | ₩17,338 | ₩17,700 | +1.46% | 307만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,625 | ₩18,625 | ₩17,271 | ₩17,512 | -5.98% | 402.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,020 | ₩20,046 | ₩18,558 | ₩18,652 | -6.83% | 367.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,711 | ₩20,194 | ₩19,550 | ₩20,033 | +1.63% | 314.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,665 | ₩20,462 | ₩18,625 | ₩20,087 | +7.61% | 450.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,840 | ₩18,893 | ₩18,652 | ₩18,692 | -0.78% | 97.4만 |
|---|