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
2025-10-02 14.17 14.25 14.15 14.22 0.4M
2025-10-01 14.40 14.46 14.15 14.22 0.8M
2025-09-30 14.14 14.20 14.11 14.16 0.5M
2025-09-29 14.10 14.15 14.07 14.09 0.4M
2025-09-26 13.92 14.00 13.92 13.99 0.3M
2025-09-25 13.93 13.97 13.86 13.92 0.4M
2025-09-24 13.85 13.93 13.84 13.88 0.5M
2025-09-23 14.05 14.07 13.83 13.86 0.5M
2025-09-22 14.05 14.11 14.03 14.09 0.5M
2025-09-19 13.98 14.02 13.95 13.98 0.6M
2025-09-18 14.18 14.22 14.12 14.14 0.6M
2025-09-17 14.21 14.25 14.07 14.08 0.5M
2025-09-16 14.03 14.10 14.01 14.05 0.4M
2025-09-15 14.18 14.21 14.06 14.08 0.6M
2025-09-12 14.34 14.36 14.20 14.21 0.5M
2025-09-11 14.17 14.36 14.15 14.36 0.4M
2025-09-10 14.15 14.15 13.99 14.04 0.6M
2025-09-09 14.26 14.32 14.23 14.24 0.4M
2025-09-08 14.21 14.26 14.15 14.22 0.4M
2025-09-05 14.16 14.23 14.11 14.19 0.7M
2025-09-04 14.23 14.30 14.18 14.28 0.7M
2025-09-03 14.12 14.16 14.04 14.08 0.8M
2025-09-02 14.57 14.65 14.51 14.57 0.6M
2025-08-29 14.58 14.68 14.56 14.57 0.2M
2025-08-28 14.66 14.71 14.62 14.66 0.4M
2025-08-27 14.65 14.78 14.64 14.77 0.4M
2025-08-26 14.81 14.82 14.62 14.68 0.6M
2025-08-25 14.81 14.84 14.75 14.77 0.4M
2025-08-22 14.79 14.93 14.79 14.87 0.5M
2025-08-21 14.82 14.83 14.75 14.77 0.4M
2025-08-20 14.77 14.82 14.73 14.75 0.5M
2025-08-19 14.53 14.70 14.53 14.67 0.4M
2025-08-18 14.44 14.55 14.43 14.53 0.5M
2025-08-15 14.41 14.47 14.38 14.45 0.5M
2025-08-14 14.50 14.56 14.50 14.55 0.6M
2025-08-13 14.44 14.54 14.39 14.51 0.5M
2025-08-12 14.40 14.46 14.22 14.45 0.7M
2025-08-11 14.52 14.54 14.49 14.50 0.4M
2025-08-08 14.32 14.51 14.31 14.46 0.5M
2025-08-07 14.61 14.66 14.52 14.59 0.7M
2025-08-06 14.58 14.58 14.41 14.46 1.0M
2025-08-05 15.06 15.08 14.90 14.96 1.0M
2025-08-04 15.03 15.10 14.93 14.97 1.4M
2025-08-01 15.24 15.25 14.95 14.97 2.1M
2025-07-31 14.28 14.32 14.20 14.23 0.7M
2025-07-30 14.21 14.26 14.16 14.18 0.9M
2025-07-29 14.23 14.25 14.17 14.18 0.5M
2025-07-28 14.23 14.25 14.13 14.15 0.5M
2025-07-25 14.23 14.32 14.20 14.31 0.6M
2025-07-24 14.36 14.40 14.25 14.26 0.6M
2025-07-23 14.31 14.44 14.31 14.43 0.5M
2025-07-22 14.20 14.40 14.20 14.36 0.5M
2025-07-21 14.26 14.26 14.16 14.17 0.5M
2025-07-18 14.31 14.31 14.16 14.19 0.5M
2025-07-17 14.22 14.31 14.21 14.24 0.5M
2025-07-16 14.20 14.27 14.19 14.25 0.7M
2025-07-15 14.32 14.33 14.15 14.18 0.8M
2025-07-14 14.28 14.35 14.26 14.32 0.7M
2025-07-11 14.47 14.48 14.32 14.34 0.5M
2025-07-10 14.40 14.48 14.39 14.44 0.6M
2025-07-09 14.58 14.58 14.36 14.42 1.6M
2025-07-08 14.44 14.63 14.44 14.59 0.5M
2025-07-07 14.72 14.80 14.61 14.64 0.6M
2025-07-03 14.83 14.91 14.82 14.89 0.3M
2025-07-02 14.82 14.82 14.64 14.74 0.6M
2025-07-01 15.01 15.13 15.00 15.10 0.6M
2025-06-30 14.83 14.95 14.82 14.93 0.8M
2025-06-27 14.87 14.93 14.80 14.86 0.6M
2025-06-26 14.64 14.72 14.61 14.64 0.8M
2025-06-25 14.37 14.49 14.30 14.47 1.0M
2025-06-24 14.71 14.75 14.56 14.57 0.6M
2025-06-23 14.17 14.56 14.14 14.55 0.9M
2025-06-20 14.75 14.76 14.60 14.61 0.9M
2025-06-18 14.58 14.66 14.56 14.58 0.6M
2025-06-17 14.62 14.63 14.39 14.41 0.8M
2025-06-16 14.66 14.79 14.63 14.65 0.7M
2025-06-13 14.46 14.70 14.44 14.59 0.7M
2025-06-12 14.91 14.91 14.76 14.84 0.4M
2025-06-11 14.83 14.96 14.80 14.82 0.6M
2025-06-10 14.98 14.98 14.79 14.81 0.7M
2025-06-09 14.92 15.00 14.86 14.94 0.6M
2025-06-06 14.99 15.02 14.93 14.98 0.5M
2025-06-05 15.13 15.26 15.10 15.19 0.9M
2025-06-04 15.01 15.14 14.97 15.00 0.7M
2025-06-03 15.15 15.21 14.82 14.86 1.8M
2025-06-02 15.96 16.05 15.87 16.04 0.6M
2025-05-30 16.02 16.08 15.86 15.95 0.7M
2025-05-29 16.17 16.19 16.09 16.13 0.4M
2025-05-28 16.35 16.39 16.23 16.28 0.4M
2025-05-27 16.58 16.62 16.46 16.47 0.5M
2025-05-23 16.55 16.67 16.53 16.64 0.3M
2025-05-22 16.58 16.65 16.43 16.56 0.5M
2025-05-21 16.53 16.63 16.51 16.53 0.5M
2025-05-20 16.44 16.55 16.42 16.51 0.6M
2025-05-19 16.22 16.36 16.22 16.35 0.4M
2025-05-16 16.12 16.23 16.10 16.21 0.8M
2025-05-15 16.03 16.20 16.03 16.15 0.6M
2025-05-14 15.90 16.06 15.85 15.92 0.7M
2025-05-13 15.83 15.93 15.79 15.87 0.9M
2025-05-12 15.65 15.70 15.55 15.63 0.5M
2025-05-09 15.80 15.81 15.71 15.77 0.4M
2025-05-08 15.81 15.84 15.65 15.65 0.5M
2025-05-07 15.83 15.91 15.81 15.82 0.7M
2025-05-06 15.77 15.89 15.73 15.83 0.8M
2025-05-05 16.02 16.20 15.89 16.10 0.7M
2025-05-02 15.84 16.04 15.79 16.02 0.8M
2025-05-01 15.98 15.99 15.74 15.91 1.0M
2025-04-30 16.06 16.27 15.97 16.25 0.9M
2025-04-29 15.76 15.87 15.72 15.81 0.5M
2025-04-28 15.65 15.80 15.65 15.78 0.6M
2025-04-25 15.83 15.83 15.53 15.69 0.7M
2025-04-24 15.76 15.92 15.75 15.88 0.6M
2025-04-23 15.80 15.92 15.65 15.74 1.1M
2025-04-22 15.72 15.84 15.69 15.83 0.7M
2025-04-21 15.73 15.79 15.57 15.63 0.4M
2025-04-17 15.75 15.87 15.72 15.76 0.6M
2025-04-16 15.79 15.85 15.54 15.61 1.0M
2025-04-15 15.84 15.88 15.77 15.87 0.7M
2025-04-14 15.66 15.86 15.62 15.77 0.8M
2025-04-11 15.54 15.67 15.35 15.63 1.4M
2025-04-10 15.31 15.60 15.21 15.50 1.3M
2025-04-09 14.96 15.80 14.77 15.72 1.8M
2025-04-08 15.06 15.20 14.72 14.81 1.7M
2025-04-07 14.72 15.38 14.69 14.91 3.3M
2025-04-04 15.58 15.67 15.27 15.36 2.3M
2025-04-03 15.98 16.17 15.97 16.02 1.3M
2025-04-02 15.88 16.10 15.87 16.07 0.8M
2025-04-01 16.01 16.14 15.97 16.10 0.6M
2025-03-31 15.85 16.05 15.83 16.01 1.0M
2025-03-28 16.02 16.09 15.93 15.97 0.6M
2025-03-27 15.84 16.07 15.83 15.95 0.6M
2025-03-26 15.81 15.94 15.81 15.92 0.8M
2025-03-25 15.89 16.01 15.82 15.89 0.9M
2025-03-24 15.75 15.76 15.60 15.68 0.6M
2025-03-21 15.43 15.49 15.31 15.49 1.1M
2025-03-20 15.91 16.00 15.82 15.91 0.7M
2025-03-19 16.61 16.70 16.56 16.68 0.4M
2025-03-18 16.63 16.63 16.40 16.42 0.4M
2025-03-17 16.50 16.64 16.50 16.59 0.4M
2025-03-14 16.37 16.48 16.35 16.46 0.5M
2025-03-13 16.47 16.50 16.38 16.46 0.4M
2025-03-12 16.50 16.66 16.43 16.59 0.3M
2025-03-11 16.45 16.55 16.29 16.45 0.6M
2025-03-10 16.82 16.93 16.49 16.59 1.0M
2025-03-07 16.77 16.87 16.65 16.82 0.5M
2025-03-06 16.62 16.79 16.56 16.61 0.7M
2025-03-05 17.54 17.65 17.27 17.39 0.9M
2025-03-04 17.50 17.90 17.46 17.75 0.8M
2025-03-03 17.20 17.43 17.17 17.21 0.8M
2025-02-28 17.12 17.27 17.01 17.26 0.5M
2025-02-27 16.81 16.97 16.74 16.86 0.6M
2025-02-26 16.73 16.82 16.67 16.72 0.7M
2025-02-25 16.94 16.98 16.82 16.93 0.4M
2025-02-24 17.07 17.09 16.91 17.03 0.3M
2025-02-21 17.18 17.18 17.00 17.03 0.3M
2025-02-20 17.19 17.25 17.13 17.22 0.3M
2025-02-19 17.03 17.16 17.01 17.15 0.4M
2025-02-18 16.98 17.06 16.93 17.04 0.2M
2025-02-14 16.93 17.02 16.91 16.94 0.2M
2025-02-13 16.65 16.90 16.64 16.85 0.3M
2025-02-12 16.67 16.81 16.58 16.77 0.2M
2025-02-11 16.56 16.70 16.54 16.68 0.3M
2025-02-10 16.50 16.57 16.46 16.47 0.2M
2025-02-07 16.39 16.45 16.30 16.35 0.3M
2025-02-06 16.56 16.65 16.42 16.47 0.3M
2025-02-05 16.97 17.08 16.92 17.04 0.4M
2025-02-04 16.76 16.84 16.73 16.79 0.3M
2025-02-03 16.56 16.72 16.50 16.67 0.3M
2025-01-31 16.70 16.78 16.64 16.67 0.4M
2025-01-30 16.65 16.91 16.62 16.87 0.5M
2025-01-29 16.31 16.40 16.25 16.29 0.4M
2025-01-28 16.14 16.26 16.14 16.22 0.4M
2025-01-27 15.98 16.16 15.98 16.14 0.4M
2025-01-24 15.83 15.97 15.81 15.96 0.3M
2025-01-23 15.85 15.96 15.84 15.95 0.3M
2025-01-22 15.92 15.96 15.83 15.85 0.3M
2025-01-21 15.57 15.81 15.56 15.79 0.4M
2025-01-17 15.81 15.90 15.71 15.75 0.6M
2025-01-16 15.51 15.72 15.51 15.69 0.6M
2025-01-15 15.91 15.93 15.81 15.91 0.4M
2025-01-14 15.63 15.94 15.57 15.76 1.3M
2025-01-13 15.24 15.48 15.22 15.45 0.7M
2025-01-10 15.89 15.91 15.74 15.74 0.4M
2025-01-08 16.05 16.13 16.01 16.10 0.5M
2025-01-07 16.27 16.43 16.12 16.34 1.0M
2025-01-06 15.98 16.14 15.96 16.02 0.5M
2025-01-03 15.95 16.01 15.91 15.97 0.2M
2025-01-02 16.10 16.13 15.96 15.99 0.2M