Hot Features
프리미엄
Pearson Plc (PSON)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -91 | -7.17665615142 | 1268 | 1275 | 1169.5 | 1456417 | 1242.45145861 | DE |
| 4 | -178.5 | -13.1685724825 | 1355.5 | 1401 | 1169.5 | 1718159 | 1304.86866563 | DE |
| 12 | -110.5 | -8.58252427184 | 1287.5 | 1401 | 1169.5 | 1458220 | 1307.76494726 | DE |
| 26 | 154.5 | 15.1100244499 | 1022.5 | 1401 | 1010 | 1444475 | 1226.94476627 | DE |
| 52 | 175.5 | 17.5237144284 | 1001.5 | 1401 | 925.2 | 1614149 | 1102.48441028 | DE |
| 156 | 361.6 | 44.3463330881 | 815.4 | 1401 | 680 | 1921936 | 936.30052069 | DE |
| 260 | 707 | 150.425531915 | 470 | 1401 | 413.6 | 2123822 | 797.576303 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1177 | -20.5 | -1.71 | 1191.5 | 1198 | 1169.5 | 4514884 |
| 1742491800 | 1197.5 | -72.5 | -5.71 | 1253.5 | 1254.5 | 1190 | 1983111 |
| 1742405400 | 1270 | 17.5 | 1.40 | 1259 | 1275 | 1249.5 | 1127375 |
| 1742319000 | 1252.5 | -8 | -0.63 | 1265.5 | 1271.5 | 1250.5 | 1732874 |
| 1742232600 | 1260.5 | 2.5 | 0.20 | 1259.5 | 1266.5 | 1253 | 1101889 |
| 1741973400 | 1258 | -7 | -0.55 | 1268 | 1268 | 1252 | 1336836 |
| 1741887000 | 1265 | -6 | -0.47 | 1270 | 1272 | 1257 | 1366181 |
| 1741800600 | 1271 | 11 | 0.87 | 1257.5 | 1272 | 1252.5 | 1157376 |
| 1741714200 | 1260 | -19 | -1.49 | 1281.5 | 1281.5 | 1249.5 | 1601420 |
| 1741627800 | 1279 | -4 | -0.31 | 1291 | 1299.5 | 1278.5 | 1040048 |
| 1741368600 | 1283 | -7 | -0.54 | 1279 | 1294.5 | 1277.5 | 2519032 |
| 1741282200 | 1290 | -45.5 | -3.41 | 1339.5 | 1339.5 | 1274 | 2075739 |
| 1741195800 | 1335.5 | -43.5 | -3.15 | 1383 | 1396 | 1335.5 | 1520148 |
| 1741109400 | 1379 | 29 | 2.15 | 1350.5 | 1384.5 | 1347.5 | 1550434 |
| 1741023000 | 1350 | -11.5 | -0.84 | 1356.5 | 1363.5 | 1322 | 1886521 |
| 1740763800 | 1361.5 | 26 | 1.95 | 1310 | 1401 | 1310 | 4464505 |
| 1740677400 | 1335.5 | 18.5 | 1.40 | 1306 | 1339 | 1298.5 | 1852226 |
| 1740591000 | 1317 | -15.5 | -1.16 | 1328.5 | 1334.5 | 1311.5 | 2017694 |
| 1740504600 | 1332.5 | -17.5 | -1.30 | 1346 | 1348.5 | 1325 | 2219458 |
| 1740418200 | 1350 | -8 | -0.59 | 1351.5 | 1363 | 1340.5 | 661656 |
| 1740159000 | 1358 | -2 | -0.15 | 1355.5 | 1369.5 | 1350.5 | 1148665 |
| 1740072600 | 1360 | -3 | -0.22 | 1365.5 | 1366.5 | 1351.5 | 669432 |
| 1739986200 | 1363 | 15 | 1.11 | 1350 | 1363 | 1344.5 | 918889 |
| 1739899800 | 1348 | -7 | -0.52 | 1352 | 1357 | 1341.5 | 919956 |
| 1739813400 | 1355 | 11 | 0.82 | 1341.5 | 1360 | 1341 | 718513 |
| 1739554200 | 1344 | 1 | 0.07 | 1345.5 | 1349.5 | 1334.5 | 1808960 |
| 1739467800 | 1343 | -1 | -0.07 | 1353 | 1355.5 | 1331 | 1267261 |
| 1739381400 | 1344 | 8.5 | 0.64 | 1338 | 1344 | 1330.5 | 1439574 |
| 1739295000 | 1335.5 | 10.5 | 0.79 | 1329 | 1339.5 | 1325.5 | 919620 |
| 1739208600 | 1325 | 11 | 0.84 | 1312.5 | 1332.5 | 1312.5 | 1102598 |
| 1738949400 | 1314 | -7.5 | -0.57 | 1320 | 1324.5 | 1308.5 | 5064040 |
| 1738863000 | 1321.5 | -30.5 | -2.26 | 1360.5 | 1361 | 1321.5 | 1595531 |
| 1738776600 | 1352 | 9 | 0.67 | 1337 | 1354.5 | 1333.5 | 1434401 |
| 1738690200 | 1343 | 2 | 0.15 | 1340 | 1349.5 | 1336 | 990145 |
| 1738603800 | 1341 | -1.5 | -0.11 | 1338.5 | 1344.5 | 1329 | 919717 |
| 1738344600 | 1342.5 | -5 | -0.37 | 1349.5 | 1353.5 | 1341 | 1306017 |
| 1738258200 | 1347.5 | 37 | 2.82 | 1312 | 1347.5 | 1311.5 | 1312919 |
| 1738171800 | 1310.5 | 10.5 | 0.81 | 1302.5 | 1318.5 | 1299.5 | 1587085 |
| 1738085400 | 1300 | 9 | 0.70 | 1297.5 | 1306 | 1292.5 | 1296145 |
| 1737999000 | 1291 | 13.5 | 1.06 | 1274 | 1291 | 1268 | 1027024 |
| 1737739800 | 1277.5 | -13 | -1.01 | 1293 | 1293 | 1264 | 1313000 |
| 1737653400 | 1290.5 | 3 | 0.23 | 1289 | 1291.5 | 1278.5 | 3022686 |
| 1737567000 | 1287.5 | 8 | 0.63 | 1285.5 | 1294 | 1279 | 889814 |
| 1737480600 | 1279.5 | 9 | 0.71 | 1250 | 1279.5 | 1235 | 1699316 |
| 1737394200 | 1270.5 | -18.5 | -1.44 | 1285 | 1296 | 1270.5 | 876202 |
| 1737135000 | 1289 | 10.5 | 0.82 | 1282.5 | 1303.5 | 1282.5 | 1551353 |
| 1737048600 | 1278.5 | -16.5 | -1.27 | 1271.5 | 1280.5 | 1237.5 | 2875447 |
| 1736962200 | 1295 | 5 | 0.39 | 1288.5 | 1300.5 | 1284.5 | 1959052 |
| 1736875800 | 1290 | 20 | 1.57 | 1275 | 1312 | 1271.5 | 1604447 |
| 1736789400 | 1270 | -22.5 | -1.74 | 1289 | 1289 | 1243 | 1210004 |
| 1736530200 | 1292.5 | -12 | -0.92 | 1301.5 | 1305.5 | 1292.5 | 945683 |
| 1736443800 | 1304.5 | 5.5 | 0.42 | 1303.5 | 1306 | 1289 | 762998 |
| 1736357400 | 1299 | -3.5 | -0.27 | 1310 | 1314.5 | 1296 | 853518 |
| 1736271000 | 1302.5 | 14.5 | 1.13 | 1285 | 1305 | 1282 | 1058129 |
| 1736184600 | 1288 | -2.5 | -0.19 | 1291.5 | 1296 | 1276 | 1262011 |
| 1735925400 | 1290.5 | -8.5 | -0.65 | 1296.5 | 1299.5 | 1286 | 689694 |
| 1735839000 | 1299 | 17 | 1.33 | 1289 | 1304 | 1285 | 906753 |
| 1735666200 | 1282 | 0.5 | 0.04 | 1276 | 1290.5 | 1270 | 483422 |
| 1735579800 | 1281.5 | -8.5 | -0.66 | 1289 | 1290.5 | 1277 | 660411 |
| 1735320600 | 1290 | 11.5 | 0.90 | 1287.5 | 1294.5 | 1280.5 | 750041 |
| 1735061400 | 1278.5 | 6 | 0.47 | 1273.5 | 1282.5 | 1270.5 | 1236770 |
| 1734975000 | 1272.5 | 3.5 | 0.28 | 1267.5 | 1273.5 | 1258.5 | 700804 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
