Stockscreener 앱 받기
16.91
0.17%
0.025
Pearson Plc Adr 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $16.98 | $16.64 | $0.335 | 394,781.0 | +0.15% |
| 2026-07-08 | $16.99 | $16.77 | $0.22 | 562,174.0 | +0.12% |
| 2026-07-07 | $17.00 | $16.82 | $0.185 | 585,345.0 | +1.93% |
| 2026-07-06 | $16.64 | $16.38 | $0.265 | 810,202.0 | -1.02% |
| 2026-07-02 | $16.74 | $16.47 | $0.27 | 821,053.0 | +1.95% |
| 2026-07-01 | $16.51 | $16.12 | $0.385 | 1,063,236.0 | +3.15% |
| 2026-06-30 | $15.91 | $15.72 | $0.19 | 765,705.0 | +1.92% |
| 2026-06-29 | $15.78 | $15.57 | $0.21 | 574,808.0 | +0.32% |
| 2026-06-26 | $15.55 | $15.19 | $0.36 | 615,316.0 | +2.71% |
| 2026-06-25 | $15.29 | $15.13 | $0.16 | 609,501.0 | +0.46% |
| 2026-06-24 | $15.14 | $14.96 | $0.18 | 450,597.0 | +0.47% |
| 2026-06-23 | $15.07 | $14.93 | $0.14 | 753,609.0 | +0.47% |
| 2026-06-22 | $15.05 | $14.91 | $0.135 | 696,642.0 | +0.27% |
| 2026-06-18 | $14.95 | $14.79 | $0.16 | 964,826.0 | -1.98% |
| 2026-06-17 | $15.38 | $15.15 | $0.225 | 826,796.0 | -0.72% |
| 2026-06-16 | $15.30 | $15.05 | $0.2517 | 742,851.0 | +0.26% |
| 2026-06-15 | $15.51 | $15.20 | $0.31 | 597,351.0 | -1.04% |
| 2026-06-12 | $15.42 | $15.16 | $0.26 | 733,490.0 | +0.52% |
| 2026-06-11 | $15.48 | $15.15 | $0.33 | 1,075,962.0 | -0.07% |
| 2026-06-10 | $15.45 | $15.09 | $0.365 | 1,007,065.0 | -0.90% |
| 2026-06-09 | $15.54 | $15.39 | $0.15 | 761,001.0 | +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 |
|---|---|---|---|---|---|
| 2026-07 | $17.00 | $16.12 | $0.88 | 4,236,791.0 | +6.39% |
| 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% |
1.24%
0.08%
자본화:
|
볼륨(24시간):