[미국 특징주] "앤스로픽, 상장 거래소 나스닥 선택"
무료
Pearson : ( PSON:LN )
1,160.50GBP ▲ 1.00 (0.09%)
2026-09-11
최근 1년 일별 시세
(2026-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-11 | 1,160.50 | ▲1.00 | ▲0.09% |
| 26-09-10 | 1,159.50 | ▼-7.00 | ▼-0.6% |
| 26-09-09 | 1,166.50 | ▲5.50 | ▲0.47% |
| 26-09-08 | 1,161.00 | ▼-0.50 | ▼-0.04% |
| 26-09-07 | 1,161.50 | ▼-17.00 | ▼-1.44% |
| 26-09-04 | 1,178.50 | ▼-4.50 | ▼-0.38% |
| 26-09-03 | 1,183.00 | ▼-16.00 | ▼-1.33% |
| 26-09-02 | 1,199.00 | ▼-27.00 | ▼-2.2% |
| 26-09-01 | 1,226.00 | ▼-7.50 | ▼-0.61% |
| 26-08-28 | 1,233.50 | ▲4.00 | ▲0.33% |
| 26-08-27 | 1,229.50 | ▲12.00 | ▲0.99% |
| 26-08-26 | 1,217.50 | ▲3.00 | ▲0.25% |
| 26-08-25 | 1,214.50 | ▼-10.50 | ▼-0.86% |
| 26-08-24 | 1,225.00 | ▲29.50 | ▲2.47% |
| 26-08-21 | 1,195.50 | ▲11.00 | ▲0.93% |
| 26-08-20 | 1,184.50 | ▼-3.00 | ▼-0.25% |
| 26-08-19 | 1,187.50 | -0.00 | -0% |
| 26-08-18 | 1,187.50 | ▼-9.50 | ▼-0.79% |
| 26-08-17 | 1,197.00 | -0.00 | -0% |
| 26-08-14 | 1,197.00 | ▲4.50 | ▲0.38% |
| 26-08-13 | 1,192.50 | -0.00 | -0% |
| 26-08-12 | 1,192.50 | ▼-11.00 | ▼-0.91% |
| 26-08-11 | 1,203.50 | ▼-14.00 | ▼-1.15% |
| 26-08-10 | 1,217.50 | ▼-6.50 | ▼-0.53% |
| 26-08-07 | 1,224.00 | ▼-5.00 | ▼-0.41% |
| 26-08-06 | 1,229.00 | ▼-10.00 | ▼-0.81% |
| 26-08-05 | 1,239.00 | ▲11.50 | ▲0.94% |
| 26-08-04 | 1,227.50 | ▼-22.00 | ▼-1.76% |
| 26-08-03 | 1,249.50 | ▼-7.50 | ▼-0.6% |
| 26-07-31 | 1,257.00 | ▼-35.50 | ▼-2.75% |
| 26-07-30 | 1,292.50 | ▼-33.50 | ▼-2.53% |
| 26-07-29 | 1,326.00 | ▲16.00 | ▲1.22% |
| 26-07-28 | 1,310.00 | ▲51.00 | ▲4.05% |
| 26-07-27 | 1,259.00 | ▲33.00 | ▲2.69% |
| 26-07-24 | 1,226.00 | ▲21.50 | ▲1.78% |
| 26-07-23 | 1,204.50 | ▼-2.50 | ▼-0.21% |
| 26-07-22 | 1,207.00 | ▼-24.00 | ▼-1.95% |
| 26-07-21 | 1,231.00 | ▼-11.50 | ▼-0.93% |
| 26-07-20 | 1,242.50 | ▼-13.00 | ▼-1.04% |
| 26-07-17 | 1,255.50 | ▲5.50 | ▲0.44% |
| 26-07-16 | 1,250.00 | ▲20.00 | ▲1.63% |
| 26-07-15 | 1,230.00 | ▲1.00 | ▲0.08% |
| 26-07-14 | 1,229.00 | ▼-89.00 | ▼-6.75% |
| 26-07-13 | 1,318.00 | ▲50.00 | ▲3.94% |
| 26-07-10 | 1,268.00 | ▲5.00 | ▲0.4% |
| 26-07-09 | 1,263.00 | ▼-4.00 | ▼-0.32% |
| 26-07-08 | 1,267.00 | ▼-1.00 | ▼-0.08% |
| 26-07-07 | 1,268.00 | ▲29.50 | ▲2.38% |
| 26-07-06 | 1,238.50 | ▲12.00 | ▲0.98% |
| 26-07-03 | 1,226.50 | ▼-17.50 | ▼-1.41% |
| 26-07-02 | 1,244.00 | ▲8.00 | ▲0.65% |
| 26-07-01 | 1,236.00 | ▲40.00 | ▲3.34% |
| 26-06-30 | 1,196.00 | ▲13.50 | ▲1.14% |
| 26-06-29 | 1,182.50 | ▲6.50 | ▲0.55% |
| 26-06-26 | 1,176.00 | ▲21.00 | ▲1.82% |
| 26-06-25 | 1,155.00 | ▲9.00 | ▲0.79% |
| 26-06-24 | 1,146.00 | ▲14.00 | ▲1.24% |
| 26-06-23 | 1,132.00 | ▼-0.50 | ▼-0.04% |
| 26-06-22 | 1,132.50 | ▼-3.00 | ▼-0.26% |
| 26-06-19 | 1,135.50 | ▲7.50 | ▲0.66% |
| 26-06-18 | 1,128.00 | ▼-19.50 | ▼-1.7% |
| 26-06-17 | 1,147.50 | ▲7.50 | ▲0.66% |
| 26-06-16 | 1,140.00 | -0.00 | -0% |
| 26-06-15 | 1,140.00 | ▼-7.00 | ▼-0.61% |
| 26-06-12 | 1,147.00 | ▲10.50 | ▲0.92% |
| 26-06-11 | 1,136.50 | ▼-12.50 | ▼-1.09% |
| 26-06-10 | 1,149.00 | ▼-6.00 | ▼-0.52% |
| 26-06-09 | 1,155.00 | ▼-6.00 | ▼-0.52% |
| 26-06-08 | 1,161.00 | ▲1.50 | ▲0.13% |
| 26-06-05 | 1,159.50 | ▲16.00 | ▲1.4% |
| 26-06-04 | 1,143.50 | ▲31.00 | ▲2.79% |
| 26-06-03 | 1,112.50 | ▼-12.50 | ▼-1.11% |
| 26-06-02 | 1,125.00 | ▼-5.00 | ▼-0.44% |
| 26-06-01 | 1,130.00 | ▲18.00 | ▲1.62% |
| 26-05-29 | 1,112.00 | ▼-11.50 | ▼-1.02% |
| 26-05-28 | 1,123.50 | ▼-2.00 | ▼-0.18% |
| 26-05-27 | 1,125.50 | ▲1.50 | ▲0.13% |
| 26-05-26 | 1,124.00 | ▼-8.00 | ▼-0.71% |
| 26-05-22 | 1,132.00 | ▲4.00 | ▲0.35% |
| 26-05-21 | 1,128.00 | ▼-0.50 | ▼-0.04% |
| 26-05-20 | 1,128.50 | ▼-9.50 | ▼-0.83% |
| 26-05-19 | 1,138.00 | ▲1.50 | ▲0.13% |
| 26-05-18 | 1,136.50 | ▲37.00 | ▲3.37% |
| 26-05-15 | 1,099.50 | ▼-5.00 | ▼-0.45% |
| 26-05-14 | 1,104.50 | ▲15.00 | ▲1.38% |
| 26-05-13 | 1,089.50 | ▼-6.50 | ▼-0.59% |
| 26-05-12 | 1,096.00 | ▲10.50 | ▲0.97% |
| 26-05-11 | 1,085.50 | ▼-6.50 | ▼-0.6% |
| 26-05-08 | 1,092.00 | ▼-19.00 | ▼-1.71% |
| 26-05-07 | 1,111.00 | ▼-17.50 | ▼-1.55% |
| 26-05-06 | 1,128.50 | ▲8.50 | ▲0.76% |
| 26-05-05 | 1,120.00 | ▲5.00 | ▲0.45% |
| 26-05-01 | 1,115.00 | ▲33.50 | ▲3.1% |
| 26-04-30 | 1,081.50 | ▲2.00 | ▲0.19% |
| 26-04-29 | 1,079.50 | ▲5.50 | ▲0.51% |
| 26-04-28 | 1,074.00 | ▼-6.50 | ▼-0.6% |
| 26-04-27 | 1,080.50 | ▲9.00 | ▲0.84% |
| 26-04-24 | 1,071.50 | ▼-6.00 | ▼-0.56% |
| 26-04-23 | 1,077.50 | ▼-21.50 | ▼-1.96% |
| 26-04-22 | 1,099.00 | ▲8.00 | ▲0.73% |
| 26-04-21 | 1,091.00 | ▲14.00 | ▲1.3% |
| 26-04-20 | 1,077.00 | ▼-3.00 | ▼-0.28% |
| 26-04-17 | 1,080.00 | ▲0.50 | ▲0.05% |
| 26-04-16 | 1,079.50 | ▲29.50 | ▲2.81% |
| 26-04-15 | 1,050.00 | ▲21.00 | ▲2.04% |
| 26-04-14 | 1,029.00 | ▲12.50 | ▲1.23% |
| 26-04-13 | 1,016.50 | ▲19.50 | ▲1.96% |
| 26-04-10 | 997.00 | ▼-13.00 | ▼-1.29% |
| 26-04-09 | 1,010.00 | ▲1.00 | ▲0.1% |
| 26-04-08 | 1,009.00 | ▼-3.50 | ▼-0.35% |
| 26-04-07 | 1,012.50 | ▲3.50 | ▲0.35% |
| 26-04-02 | 1,009.00 | ▲22.20 | ▲2.25% |
| 26-04-01 | 986.80 | ▼-2.80 | ▼-0.28% |
| 26-03-31 | 989.60 | ▲12.20 | ▲1.25% |
| 26-03-30 | 977.40 | ▲23.60 | ▲2.47% |
| 26-03-27 | 953.80 | ▼-6.20 | ▼-0.65% |
| 26-03-26 | 960.00 | ▲5.20 | ▲0.54% |
| 26-03-25 | 954.80 | ▲2.20 | ▲0.23% |
| 26-03-24 | 952.60 | ▲4.60 | ▲0.49% |
| 26-03-23 | 948.00 | ▼-9.40 | ▼-0.98% |
| 26-03-20 | 957.40 | ▼-9.00 | ▼-0.93% |
| 26-03-19 | 966.40 | ▼-28.40 | ▼-2.85% |
| 26-03-18 | 994.80 | ▼-7.70 | ▼-0.77% |
| 26-03-17 | 1,002.50 | ▲11.30 | ▲1.14% |
| 26-03-16 | 991.20 | ▲3.60 | ▲0.36% |
| 26-03-13 | 987.60 | ▲5.60 | ▲0.57% |
| 26-03-12 | 982.00 | ▲5.40 | ▲0.55% |
| 26-03-11 | 976.60 | ▲0.20 | ▲0.02% |
| 26-03-10 | 976.40 | ▼-2.20 | ▼-0.22% |
| 26-03-09 | 978.60 | ▲2.60 | ▲0.27% |
| 26-03-06 | 976.00 | ▼-0.60 | ▼-0.06% |
| 26-03-05 | 976.60 | ▼-1.00 | ▼-0.1% |
| 26-03-04 | 977.60 | ▲19.00 | ▲1.98% |
| 26-03-03 | 958.60 | ▲4.20 | ▲0.44% |
| 26-03-02 | 954.40 | ▼-5.40 | ▼-0.56% |
| 26-02-27 | 959.80 | ▼-0.60 | ▼-0.06% |
| 26-02-26 | 960.40 | ▲14.00 | ▲1.48% |
| 26-02-25 | 946.40 | ▲12.80 | ▲1.37% |
| 26-02-24 | 933.60 | ▲5.20 | ▲0.56% |
| 26-02-23 | 928.40 | ▲0.40 | ▲0.04% |
| 26-02-20 | 928.00 | ▲4.60 | ▲0.5% |
| 26-02-19 | 923.40 | ▼-4.40 | ▼-0.47% |
| 26-02-18 | 927.80 | ▼-2.00 | ▼-0.22% |
| 26-02-17 | 929.80 | ▲25.80 | ▲2.85% |
| 26-02-16 | 904.00 | ▼-16.00 | ▼-1.74% |
| 26-02-13 | 920.00 | ▲15.80 | ▲1.75% |
| 26-02-12 | 904.20 | ▲12.40 | ▲1.39% |
| 26-02-11 | 891.80 | ▼-14.00 | ▼-1.55% |
| 26-02-10 | 905.80 | ▲14.20 | ▲1.59% |
| 26-02-09 | 891.60 | ▼-6.80 | ▼-0.76% |
| 26-02-06 | 898.40 | ▲1.00 | ▲0.11% |
| 26-02-05 | 897.40 | ▼-0.20 | ▼-0.02% |
| 26-02-04 | 897.60 | ▲3.00 | ▲0.34% |
| 26-02-03 | 894.60 | ▼-75.00 | ▼-7.74% |
| 26-02-02 | 969.60 | ▲12.20 | ▲1.27% |
| 26-01-30 | 957.40 | ▲11.40 | ▲1.21% |
| 26-01-29 | 946.00 | ▼-3.00 | ▼-0.32% |
| 26-01-28 | 949.00 | ▲7.20 | ▲0.76% |
| 26-01-27 | 941.80 | ▼-21.40 | ▼-2.22% |
| 26-01-26 | 963.20 | ▼-5.80 | ▼-0.6% |
| 26-01-23 | 969.00 | ▲4.40 | ▲0.46% |
| 26-01-22 | 964.60 | ▲16.60 | ▲1.75% |
| 26-01-21 | 948.00 | ▲10.00 | ▲1.07% |
| 26-01-20 | 938.00 | ▲8.20 | ▲0.88% |
| 26-01-19 | 929.80 | ▼-9.20 | ▼-0.98% |
| 26-01-16 | 939.00 | ▼-39.60 | ▼-4.05% |
| 26-01-15 | 978.60 | ▲5.80 | ▲0.6% |
| 26-01-14 | 972.80 | ▼-102.70 | ▼-9.55% |
| 26-01-13 | 1,075.50 | ▲4.00 | ▲0.37% |
| 26-01-12 | 1,071.50 | ▲11.50 | ▲1.08% |
| 26-01-09 | 1,060.00 | ▲3.50 | ▲0.33% |
| 26-01-08 | 1,056.50 | ▼-0.50 | ▼-0.05% |
| 26-01-07 | 1,057.00 | ▲7.00 | ▲0.67% |
| 26-01-06 | 1,050.00 | ▲10.00 | ▲0.96% |
| 26-01-05 | 1,040.00 | ▲20.50 | ▲2.01% |
| 26-01-02 | 1,019.50 | ▼-29.00 | ▼-2.77% |
| 26-01-01 | 1,048.50 | ▼-1.50 | ▼-0.14% |
| 25-12-31 | 1,050.00 | ▼-0.50 | ▼-0.05% |
| 25-12-30 | 1,050.50 | ▲5.50 | ▲0.53% |
| 25-12-29 | 1,045.00 | ▼-9.00 | ▼-0.85% |
| 25-12-24 | 1,054.00 | ▲4.50 | ▲0.43% |
| 25-12-23 | 1,049.50 | ▼-4.50 | ▼-0.43% |
| 25-12-22 | 1,054.00 | ▼-3.50 | ▼-0.33% |
| 25-12-19 | 1,057.50 | ▼-0.50 | ▼-0.05% |
| 25-12-18 | 1,058.00 | ▲9.00 | ▲0.86% |
| 25-12-17 | 1,049.00 | ▲8.50 | ▲0.82% |
| 25-12-16 | 1,040.50 | ▼-3.00 | ▼-0.29% |
| 25-12-15 | 1,043.50 | ▼-1.50 | ▼-0.14% |
| 25-12-12 | 1,045.00 | -0.00 | -0% |
| 25-12-11 | 1,045.00 | ▲20.50 | ▲2% |
| 25-12-10 | 1,024.50 | ▲20.00 | ▲1.99% |
| 25-12-09 | 1,004.50 | ▲19.90 | ▲2.02% |
| 25-12-08 | 984.60 | ▼-7.60 | ▼-0.77% |
| 25-12-05 | 992.20 | ▼-6.40 | ▼-0.64% |
| 25-12-04 | 998.60 | ▲8.60 | ▲0.87% |
| 25-12-03 | 990.00 | ▼-3.20 | ▼-0.32% |
| 25-12-02 | 993.20 | ▼-2.40 | ▼-0.24% |
| 25-12-01 | 995.60 | ▼-2.00 | ▼-0.2% |
| 25-11-28 | 997.60 | ▲5.80 | ▲0.58% |
| 25-11-27 | 991.80 | ▲5.00 | ▲0.51% |
| 25-11-26 | 986.80 | ▲1.60 | ▲0.16% |
| 25-11-25 | 985.20 | ▼-21.80 | ▼-2.16% |
| 25-11-24 | 1,007.00 | ▲8.40 | ▲0.84% |
| 25-11-21 | 998.60 | ▲7.40 | ▲0.75% |
| 25-11-20 | 991.20 | ▼-5.40 | ▼-0.54% |
| 25-11-19 | 996.60 | ▼-5.90 | ▼-0.59% |
| 25-11-18 | 1,002.50 | ▼-12.00 | ▼-1.18% |
| 25-11-17 | 1,014.50 | ▲5.50 | ▲0.55% |
| 25-11-14 | 1,009.00 | ▼-6.50 | ▼-0.64% |
| 25-11-13 | 1,015.50 | ▲4.50 | ▲0.45% |
| 25-11-12 | 1,011.00 | ▼-0.50 | ▼-0.05% |
| 25-11-11 | 1,011.50 | ▲20.10 | ▲2.03% |
| 25-11-10 | 991.40 | ▲0.40 | ▲0.04% |
| 25-11-07 | 991.00 | ▼-11.50 | ▼-1.15% |
| 25-11-06 | 1,002.50 | ▼-50.50 | ▼-4.8% |
| 25-11-05 | 1,053.00 | -0.00 | -0% |
| 25-11-04 | 1,053.00 | ▲4.50 | ▲0.43% |
| 25-11-03 | 1,048.50 | ▼-11.50 | ▼-1.08% |
| 25-10-31 | 1,060.00 | ▼-13.00 | ▼-1.21% |
| 25-10-30 | 1,073.00 | ▼-15.00 | ▼-1.38% |
| 25-10-29 | 1,088.00 | ▼-19.50 | ▼-1.76% |
| 25-10-28 | 1,107.50 | ▼-1.00 | ▼-0.09% |
| 25-10-27 | 1,108.50 | ▼-20.50 | ▼-1.82% |
| 25-10-24 | 1,129.00 | ▲11.00 | ▲0.98% |
| 25-10-23 | 1,118.00 | ▲1.00 | ▲0.09% |
| 25-10-22 | 1,117.00 | ▲6.00 | ▲0.54% |
| 25-10-21 | 1,111.00 | ▲22.50 | ▲2.07% |
| 25-10-20 | 1,088.50 | ▼-31.00 | ▼-2.77% |
| 25-10-17 | 1,119.50 | ▲25.50 | ▲2.33% |
| 25-10-16 | 1,094.00 | ▲5.00 | ▲0.46% |
| 25-10-15 | 1,089.00 | ▲24.00 | ▲2.25% |
| 25-10-14 | 1,065.00 | ▲7.00 | ▲0.66% |
| 25-10-13 | 1,058.00 | ▲6.00 | ▲0.57% |
| 25-10-10 | 1,052.00 | ▲0.50 | ▲0.05% |
| 25-10-09 | 1,051.50 | ▼-10.50 | ▼-0.99% |
| 25-10-08 | 1,062.00 | ▲10.00 | ▲0.95% |
| 25-10-07 | 1,052.00 | ▼-8.00 | ▼-0.75% |
| 25-10-06 | 1,060.00 | -0.00 | -0% |
| 25-10-03 | 1,060.00 | ▼-0.50 | ▼-0.05% |
| 25-10-02 | 1,060.50 | ▲5.00 | ▲0.47% |
| 25-10-01 | 1,055.50 | ▼-1.00 | ▼-0.09% |
| 25-09-30 | 1,056.50 | ▲5.00 | ▲0.48% |
| 25-09-29 | 1,051.50 | ▲8.50 | ▲0.81% |
| 25-09-26 | 1,043.00 | -0.00 | -0% |
| 25-09-25 | 1,043.00 | ▲9.50 | ▲0.92% |
| 25-09-24 | 1,033.50 | ▲0.50 | ▲0.05% |
| 25-09-23 | 1,033.00 | ▼-10.00 | ▼-0.96% |
| 25-09-22 | 1,043.00 | ▲4.00 | ▲0.38% |
| 25-09-19 | 1,039.00 | ▼-8.00 | ▼-0.76% |
| 25-09-18 | 1,047.00 | ▲13.00 | ▲1.26% |
| 25-09-17 | 1,034.00 | ▲4.00 | ▲0.39% |
| 25-09-16 | 1,030.00 | ▼-10.50 | ▼-1.01% |