Stockscreener 앱 받기
18.39
1.32%
0.24
시장 영업 전:
18.27
-0.12
-0.65%
Pearson Plc Adr 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $18.40 | $17.84 | $0.555 | 739,976.0 | +1.32% |
| 2026-10-21 | $18.36 | $18.11 | $0.25 | 480,795.0 | -0.49% |
| 2026-10-20 | $18.40 | $18.17 | $0.23 | 655,381.0 | +0.27% |
| 2026-10-19 | $18.30 | $18.17 | $0.125 | 676,207.0 | -0.27% |
| 2026-10-16 | $18.35 | $18.11 | $0.235 | 1,301,547.0 | +2.13% |
| 2026-10-15 | $18.02 | $17.69 | $0.33 | 1,139,013.0 | +3.18% |
| 2026-10-14 | $17.39 | $17.12 | $0.27 | 810,699.0 | -0.52% |
| 2026-10-13 | $17.51 | $17.36 | $0.15 | 560,393.0 | +1.05% |
| 2026-10-12 | $17.25 | $17.08 | $0.165 | 583,863.0 | +1.47% |
| 2026-10-09 | $17.02 | $16.77 | $0.25 | 669,429.0 | +2.04% |
| 2026-10-08 | $16.80 | $16.34 | $0.465 | 1,751,090.0 | +1.28% |
| 2026-10-07 | $16.48 | $16.29 | $0.19 | 536,690.0 | +0.61% |
| 2026-10-06 | $16.39 | $16.28 | $0.105 | 509,891.0 | +0.49% |
| 2026-10-05 | $16.27 | $16.11 | $0.165 | 604,002.0 | +0.74% |
| 2026-10-02 | $16.31 | $16.07 | $0.245 | 550,777.0 | -0.25% |
| 2026-10-01 | $16.32 | $16.04 | $0.28 | 603,978.0 | +0.69% |
| 2026-09-30 | $16.15 | $16.00 | $0.15 | 523,580.0 | +0.56% |
| 2026-09-29 | $16.04 | $15.88 | $0.155 | 465,328.0 | +0.13% |
| 2026-09-28 | $16.12 | $15.90 | $0.22 | 479,022.0 | -1.18% |
| 2026-09-25 | $16.16 | $16.06 | $0.105 | 506,450.0 | +0.69% |
| 2026-09-24 | $16.09 | $15.97 | $0.115 | 537,135.0 | +0.82% |
| 2026-09-23 | $15.95 | $15.75 | $0.195 | 837,456.0 | -0.19% |
Pearson Plc Adr 주식 (PSO) 연도별 가격 이력
이 심층 분석에서는 Pearson Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pearson Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pearson Plc Adr 주식 (PSO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $18.40 | $16.04 | $2.36 | 12,173,731.0 | +14.58% |
| 2026-09 | $16.70 | $15.52 | $1.18 | 13,937,639.0 | -3.14% |
| 2026-08 | $17.07 | $15.89 | $1.18 | 12,732,806.0 | -2.13% |
| 2026-07 | $17.75 | $15.99 | $1.76 | 18,532,720.0 | +6.54% |
| 2026-06 | $15.91 | $14.79 | $1.12 | 16,145,848.0 | +7.22% |
| 2026-05 | $15.48 | $14.46 | $1.02 | 18,980,343.0 | +0.95% |
| 2026-04 | $14.87 | $12.94 | $1.93 | 21,812,529.0 | +11.81% |
| 2026-03 | $13.49 | $12.55 | $0.94 | 26,066,547.0 | +1.78% |
| 2026-02 | $13.25 | $12.02 | $1.23 | 24,470,556.0 | -1.98% |
| 2026-01 | $14.84 | $12.42 | $2.42 | 19,771,691.0 | -6.27% |
Pearson Plc Adr 주식 (PSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.22 | $13.03 | $1.20 | 14,126,317.0 | +7.21% |
| 2025-11 | $13.89 | $12.85 | $1.04 | 14,422,520.0 | -5.32% |
| 2025-10 | $15.26 | $13.84 | $1.42 | 17,631,428.0 | -1.77% |
| 2025-09 | $14.65 | $13.83 | $0.82 | 11,021,609.0 | -2.81% |
| 2025-08 | $15.25 | $14.21 | $1.04 | 13,610,218.0 | +2.39% |
| 2025-07 | $15.13 | $14.12 | $1.01 | 13,642,024.0 | -4.69% |
| 2025-06 | $16.05 | $14.14 | $1.91 | 15,157,773.0 | -6.39% |
| 2025-05 | $16.67 | $15.55 | $1.12 | 12,860,176.0 | -1.85% |
| 2025-04 | $16.27 | $14.69 | $1.58 | 22,502,104.0 | +1.50% |
| 2025-03 | $17.86 | $15.30 | $2.55 | 13,172,583.0 | -7.24% |
| 2025-02 | $17.27 | $16.30 | $0.97 | 6,647,443.0 | +3.54% |
| 2025-01 | $16.91 | $15.21 | $1.70 | 9,425,039.0 | +3.41% |
Pearson Plc Adr 주식 (PSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.30 | $15.49 | $0.805 | 6,199,203.0 | +2.75% |
| 2024-11 | $15.66 | $14.80 | $0.86 | 8,652,581.0 | +7.05% |
| 2024-10 | $14.78 | $13.27 | $1.51 | 7,378,276.0 | +7.59% |
| 2024-09 | $14.20 | $13.39 | $0.805 | 6,546,282.0 | -2.23% |
| 2024-08 | $13.88 | $13.10 | $0.78 | 7,415,173.0 | +2.74% |
| 2024-07 | $13.60 | $12.33 | $1.27 | 7,155,244.0 | +8.25% |
| 2024-06 | $12.50 | $11.86 | $0.64 | 6,586,560.0 | +3.40% |
| 2024-05 | $12.71 | $11.78 | $0.925 | 7,377,950.0 | -0.90% |
| 2024-04 | $13.16 | $12.17 | $0.99 | 9,237,550.0 | -7.45% |
| 2024-03 | $13.18 | $12.56 | $0.615 | 10,226,930.0 | +8.05% |
| 2024-02 | $12.38 | $11.69 | $0.695 | 7,309,900.0 | -0.33% |
| 2024-01 | $12.51 | $12.01 | $0.505 | 7,505,887.0 | -0.57% |
0.81%
1.22%
자본화:
|
볼륨(24시간):