Pearson PLC ADR (PSO)

PSO
🏛️ 미국 →
14.22
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.28 11.29 11.12 11.27 0.3M
2022-12-29 11.22 11.34 11.22 11.30 0.2M
2022-12-28 11.32 11.34 11.16 11.18 0.2M
2022-12-27 11.29 11.29 11.21 11.25 0.1M
2022-12-23 11.28 11.32 11.20 11.25 0.2M
2022-12-22 11.33 11.36 11.26 11.31 0.3M
2022-12-21 11.25 11.35 11.24 11.26 0.2M
2022-12-20 11.13 11.19 11.13 11.14 0.2M
2022-12-19 11.27 11.30 11.12 11.15 0.2M
2022-12-16 11.05 11.13 11.02 11.08 0.3M
2022-12-15 11.28 11.31 11.12 11.12 0.2M
2022-12-14 11.25 11.33 11.18 11.27 0.3M
2022-12-13 11.33 11.37 11.20 11.21 0.2M
2022-12-12 11.36 11.38 11.29 11.37 0.2M
2022-12-09 11.41 11.51 11.41 11.41 0.2M
2022-12-08 11.33 11.36 11.27 11.33 0.2M
2022-12-07 11.37 11.42 11.32 11.38 0.3M
2022-12-06 11.40 11.48 11.32 11.35 0.2M
2022-12-05 11.53 11.58 11.37 11.39 0.2M
2022-12-02 11.60 11.68 11.57 11.66 0.3M
2022-12-01 11.49 11.57 11.44 11.54 0.5M
2022-11-30 11.90 12.03 11.79 12.01 0.4M
2022-11-29 11.85 11.88 11.75 11.78 0.2M
2022-11-28 11.90 11.95 11.75 11.76 0.2M
2022-11-25 11.85 11.87 11.80 11.82 0.1M
2022-11-23 11.80 11.89 11.76 11.79 0.2M
2022-11-22 11.63 11.73 11.62 11.73 0.2M
2022-11-21 11.56 11.64 11.52 11.63 0.4M
2022-11-18 11.56 11.65 11.56 11.57 0.2M
2022-11-17 11.33 11.54 11.33 11.52 0.2M
2022-11-16 11.55 11.55 11.44 11.50 0.3M
2022-11-15 11.52 11.55 11.29 11.36 0.4M
2022-11-14 11.15 11.23 11.12 11.15 0.4M
2022-11-11 11.08 11.09 11.00 11.07 0.3M
2022-11-10 11.04 11.18 11.00 11.18 0.4M
2022-11-09 10.80 10.81 10.60 10.64 0.4M
2022-11-08 10.79 10.97 10.79 10.90 0.4M
2022-11-07 10.86 10.93 10.81 10.91 2.1M
2022-11-04 10.99 11.01 10.48 10.53 2.9M
2022-11-03 10.75 10.89 10.72 10.83 0.5M
2022-11-02 11.04 11.20 10.85 10.87 1.1M
2022-11-01 11.14 11.18 11.03 11.06 0.5M
2022-10-31 11.00 11.16 10.98 11.12 0.4M
2022-10-28 10.95 11.15 10.94 11.14 0.3M
2022-10-27 11.00 11.08 10.97 10.98 0.4M
2022-10-26 11.03 11.10 11.01 11.07 0.3M
2022-10-25 10.81 11.08 10.79 11.06 0.6M
2022-10-24 10.82 11.04 10.80 10.85 0.9M
2022-10-21 9.86 10.00 9.84 9.96 0.4M
2022-10-20 9.96 10.06 9.92 9.95 0.2M
2022-10-19 10.04 10.07 9.91 9.98 0.2M
2022-10-18 10.10 10.12 10.04 10.11 0.2M
2022-10-17 10.06 10.16 10.05 10.08 0.2M
2022-10-14 10.12 10.14 9.99 9.99 0.2M
2022-10-13 10.03 10.29 10.00 10.25 0.5M
2022-10-12 10.03 10.09 9.99 9.99 0.3M
2022-10-11 10.02 10.14 9.93 9.98 0.6M
2022-10-10 10.10 10.13 10.03 10.11 0.5M
2022-10-07 10.09 10.10 9.98 10.00 0.2M
2022-10-06 10.08 10.15 10.06 10.12 0.2M
2022-10-05 10.21 10.31 10.12 10.27 0.4M
2022-10-04 10.18 10.31 10.18 10.29 0.4M
2022-10-03 9.84 9.95 9.78 9.88 0.5M
2022-09-30 9.60 9.71 9.55 9.55 0.5M
2022-09-29 9.24 9.29 9.13 9.27 0.4M
2022-09-28 9.07 9.37 9.05 9.32 0.3M
2022-09-27 9.38 9.43 9.15 9.20 0.5M
2022-09-26 9.28 9.38 9.19 9.22 0.4M
2022-09-23 9.48 9.48 9.28 9.34 0.3M
2022-09-22 9.96 9.98 9.81 9.85 0.2M
2022-09-21 10.01 10.05 9.88 9.88 0.3M
2022-09-20 10.15 10.17 10.02 10.04 0.2M
2022-09-19 10.09 10.25 10.09 10.24 0.3M
2022-09-16 10.27 10.31 10.17 10.20 0.3M
2022-09-15 10.31 10.46 10.31 10.34 0.4M
2022-09-14 10.50 10.54 10.44 10.48 0.4M
2022-09-13 10.64 10.76 10.57 10.58 0.4M
2022-09-12 10.84 10.86 10.78 10.80 0.4M
2022-09-09 10.54 10.68 10.54 10.64 0.2M
2022-09-08 10.24 10.41 10.23 10.40 0.2M
2022-09-07 10.26 10.33 10.22 10.33 0.2M
2022-09-06 10.34 10.35 10.26 10.31 0.3M
2022-09-02 10.31 10.34 10.15 10.17 0.2M
2022-09-01 10.15 10.16 10.05 10.16 0.3M
2022-08-31 10.08 10.13 10.02 10.04 0.3M
2022-08-30 10.15 10.17 10.02 10.02 0.2M
2022-08-29 10.07 10.18 10.06 10.15 0.2M
2022-08-26 10.35 10.43 10.15 10.15 0.3M
2022-08-25 10.24 10.41 10.23 10.40 0.2M
2022-08-24 10.12 10.26 10.06 10.24 0.3M
2022-08-23 10.24 10.29 10.21 10.25 0.2M
2022-08-22 10.30 10.34 10.25 10.33 0.6M
2022-08-19 10.43 10.44 10.36 10.41 0.1M
2022-08-18 10.52 10.52 10.43 10.48 0.2M
2022-08-17 10.56 10.60 10.52 10.57 0.2M
2022-08-16 10.54 10.66 10.53 10.65 0.2M
2022-08-15 10.59 10.66 10.58 10.64 0.2M
2022-08-12 10.73 10.75 10.68 10.72 0.2M
2022-08-11 10.86 10.89 10.78 10.80 0.2M
2022-08-10 10.94 10.98 10.84 10.86 0.3M
2022-08-09 10.76 10.80 10.71 10.80 0.6M
2022-08-08 10.61 10.68 10.57 10.57 0.3M
2022-08-05 10.68 10.73 10.59 10.73 0.6M
2022-08-04 10.74 10.81 10.70 10.71 0.5M
2022-08-03 10.61 10.72 10.57 10.68 0.4M
2022-08-02 10.78 10.87 10.58 10.58 0.5M
2022-08-01 10.29 10.60 10.29 10.51 0.9M
2022-07-29 9.16 9.26 9.14 9.26 0.3M
2022-07-28 9.43 9.45 9.32 9.38 0.3M
2022-07-27 9.48 9.66 9.48 9.65 0.3M
2022-07-26 9.37 9.43 9.35 9.36 0.3M
2022-07-25 9.57 9.59 9.49 9.54 0.3M
2022-07-22 9.50 9.59 9.48 9.52 0.3M
2022-07-21 9.37 9.48 9.34 9.48 0.3M
2022-07-20 9.45 9.47 9.38 9.43 0.4M
2022-07-19 9.32 9.39 9.31 9.36 0.2M
2022-07-18 9.22 9.31 9.19 9.22 0.3M
2022-07-15 9.00 9.13 8.98 9.13 0.3M
2022-07-14 8.94 9.00 8.90 8.99 0.3M
2022-07-13 9.07 9.16 9.02 9.10 0.3M
2022-07-12 9.15 9.25 9.13 9.15 0.4M
2022-07-11 9.21 9.23 9.07 9.14 0.3M
2022-07-08 9.26 9.40 9.23 9.36 0.3M
2022-07-07 9.17 9.24 9.15 9.22 0.2M
2022-07-06 9.01 9.09 8.94 9.03 0.5M
2022-07-05 8.91 8.96 8.84 8.95 0.4M
2022-07-01 9.06 9.14 8.95 9.14 0.4M
2022-06-30 9.12 9.24 9.05 9.22 0.5M
2022-06-29 9.14 9.17 9.05 9.09 0.6M
2022-06-28 9.71 9.77 9.59 9.60 0.4M
2022-06-27 9.75 9.80 9.69 9.74 0.4M
2022-06-24 9.59 9.71 9.58 9.71 0.3M
2022-06-23 9.47 9.50 9.39 9.46 0.5M
2022-06-22 9.62 9.67 9.56 9.60 0.6M
2022-06-21 9.74 9.77 9.67 9.71 0.8M
2022-06-17 9.27 9.34 9.19 9.31 0.8M
2022-06-16 9.10 9.17 9.05 9.08 0.6M
2022-06-15 9.08 9.27 9.08 9.24 0.5M
2022-06-14 9.02 9.02 8.85 8.92 0.6M
2022-06-13 9.15 9.18 9.03 9.06 0.6M
2022-06-10 9.24 9.28 9.15 9.18 0.5M
2022-06-09 9.42 9.46 9.21 9.21 0.2M
2022-06-08 9.52 9.55 9.41 9.46 0.3M
2022-06-07 9.42 9.60 9.42 9.60 0.3M
2022-06-06 9.58 9.60 9.44 9.52 0.3M
2022-06-03 9.50 9.55 9.43 9.47 0.3M
2022-06-02 9.52 9.63 9.46 9.61 0.3M
2022-06-01 9.65 9.68 9.44 9.49 0.4M
2022-05-31 9.54 9.70 9.54 9.62 0.6M
2022-05-27 9.54 9.58 9.47 9.54 0.3M
2022-05-26 9.54 9.69 9.54 9.64 0.3M
2022-05-25 9.57 9.67 9.57 9.66 0.3M
2022-05-24 9.60 9.68 9.55 9.66 0.4M
2022-05-23 9.69 9.72 9.59 9.67 0.5M
2022-05-20 9.65 9.66 9.47 9.58 0.6M
2022-05-19 9.41 9.51 9.34 9.46 0.4M
2022-05-18 9.59 9.65 9.45 9.47 0.4M
2022-05-17 9.57 9.61 9.51 9.58 0.4M
2022-05-16 9.26 9.42 9.23 9.37 0.6M
2022-05-13 8.98 9.22 8.98 9.17 0.9M
2022-05-12 9.29 9.39 9.19 9.28 0.6M
2022-05-11 9.41 9.47 9.21 9.22 0.7M
2022-05-10 9.46 9.48 9.30 9.41 0.7M
2022-05-09 9.45 9.48 9.33 9.39 0.8M
2022-05-06 9.58 9.60 9.46 9.53 0.7M
2022-05-05 9.78 9.78 9.46 9.49 0.7M
2022-05-04 9.94 10.08 9.83 10.04 0.7M
2022-05-03 9.97 9.98 9.85 9.87 0.7M
2022-05-02 9.70 9.71 9.51 9.65 0.3M
2022-04-29 9.92 9.96 9.69 9.69 0.4M
2022-04-28 9.74 9.77 9.62 9.76 0.3M
2022-04-27 9.75 9.82 9.72 9.73 0.4M
2022-04-26 10.00 10.02 9.80 9.80 0.3M
2022-04-25 10.06 10.21 9.97 10.17 0.6M
2022-04-22 10.33 10.33 9.99 10.01 0.5M
2022-04-21 10.46 10.46 10.18 10.18 0.5M
2022-04-20 10.04 10.11 10.00 10.07 0.3M
2022-04-19 10.05 10.11 10.04 10.08 0.2M
2022-04-18 10.03 10.08 9.98 10.00 0.2M
2022-04-14 10.20 10.24 10.10 10.11 0.3M
2022-04-13 10.15 10.30 10.15 10.29 0.2M
2022-04-12 10.28 10.33 10.13 10.16 0.3M
2022-04-11 10.21 10.29 10.19 10.24 0.7M
2022-04-08 9.97 10.10 9.96 10.02 0.3M
2022-04-07 10.17 10.21 10.06 10.14 0.4M
2022-04-06 10.32 10.33 10.19 10.21 0.6M
2022-04-05 10.04 10.17 10.01 10.13 0.7M
2022-04-04 9.94 10.05 9.94 10.02 0.4M
2022-04-01 9.92 9.94 9.82 9.94 0.3M
2022-03-31 10.06 10.11 9.96 9.97 0.6M
2022-03-30 9.82 10.01 9.77 9.85 0.8M
2022-03-29 10.41 10.54 10.40 10.47 0.3M
2022-03-28 10.50 10.56 10.46 10.51 0.3M
2022-03-25 10.38 10.54 10.36 10.53 0.4M
2022-03-24 10.12 10.31 10.12 10.30 0.4M
2022-03-23 10.47 10.50 10.30 10.31 0.5M
2022-03-22 10.58 10.65 10.55 10.60 0.4M
2022-03-21 10.55 10.59 10.47 10.56 0.6M
2022-03-18 10.60 10.82 10.55 10.81 0.6M
2022-03-17 10.67 11.03 10.65 10.81 1.1M
2022-03-16 10.71 11.07 10.71 11.06 1.2M
2022-03-15 10.93 10.96 10.78 10.94 1.7M
2022-03-14 10.18 10.25 9.98 10.03 1.6M
2022-03-11 10.34 10.44 9.80 10.23 4.3M
2022-03-10 8.75 8.81 8.62 8.69 1.1M
2022-03-09 8.62 8.76 8.61 8.74 0.8M
2022-03-08 8.20 8.40 8.10 8.28 0.9M
2022-03-07 8.50 8.53 8.11 8.17 1.0M
2022-03-04 8.28 8.31 8.11 8.17 0.6M
2022-03-03 8.56 8.59 8.46 8.49 0.9M
2022-03-02 8.80 8.88 8.74 8.79 1.3M
2022-03-01 8.98 9.13 8.85 8.93 0.9M
2022-02-28 8.72 8.88 8.70 8.84 1.1M
2022-02-25 9.11 9.33 9.09 9.33 1.7M
2022-02-24 8.11 8.29 8.05 8.27 0.9M
2022-02-23 8.70 8.72 8.57 8.59 0.5M
2022-02-22 8.59 8.69 8.58 8.63 0.5M
2022-02-18 8.64 8.68 8.59 8.62 0.5M
2022-02-17 8.65 8.67 8.57 8.66 0.7M
2022-02-16 8.57 8.66 8.53 8.65 0.4M
2022-02-15 8.66 8.72 8.66 8.70 0.5M
2022-02-14 8.56 8.61 8.52 8.60 0.5M
2022-02-11 8.76 8.85 8.71 8.73 0.4M
2022-02-10 8.73 8.91 8.73 8.82 0.5M
2022-02-09 8.56 8.67 8.55 8.62 0.3M
2022-02-08 8.52 8.63 8.52 8.63 0.4M
2022-02-07 8.43 8.54 8.43 8.49 0.3M
2022-02-04 8.36 8.45 8.33 8.42 0.4M
2022-02-03 8.53 8.60 8.50 8.54 0.3M
2022-02-02 8.56 8.58 8.48 8.54 0.4M
2022-02-01 8.42 8.57 8.38 8.56 0.6M
2022-01-31 8.36 8.51 8.35 8.50 0.5M
2022-01-28 8.28 8.34 8.23 8.33 0.4M
2022-01-27 8.43 8.46 8.34 8.37 0.6M
2022-01-26 8.46 8.49 8.33 8.35 0.7M
2022-01-25 8.47 8.62 8.41 8.58 0.6M
2022-01-24 8.36 8.40 8.12 8.27 0.9M
2022-01-21 9.14 9.16 8.99 9.02 0.6M
2022-01-20 9.42 9.50 9.33 9.34 0.7M
2022-01-19 9.32 9.32 9.13 9.16 0.8M
2022-01-18 8.72 8.82 8.67 8.72 0.7M
2022-01-14 8.40 8.51 8.37 8.50 0.5M
2022-01-13 8.48 8.50 8.43 8.43 0.3M
2022-01-12 8.40 8.45 8.38 8.42 0.2M
2022-01-11 8.31 8.38 8.28 8.37 0.3M
2022-01-10 8.33 8.37 8.21 8.35 0.6M
2022-01-07 8.27 8.32 8.27 8.30 0.2M
2022-01-06 8.29 8.35 8.27 8.31 0.3M
2022-01-05 8.52 8.56 8.37 8.38 0.4M
2022-01-04 8.43 8.43 8.27 8.28 0.5M
2022-01-03 8.35 8.43 8.35 8.42 0.3M