Perdoceo Education Corp (PRDO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	33.87	34.20	33.20	33.73	-0.41%	695,700
2026-10-15	34.02	34.61	33.70	33.87	+0.95%	446,200
2026-10-14	33.60	33.87	33.08	33.55	-0.62%	595,200
2026-10-13	34.00	34.64	33.65	33.76	+0.09%	459,700
2026-10-12	33.89	33.95	33.51	33.73	+0.06%	518,800
2026-10-09	33.49	34.00	33.49	33.71	+0.84%	450,100
2026-10-08	32.23	33.60	32.23	33.43	+3.85%	671,300
2026-10-07	31.96	32.54	31.85	32.19	+0.41%	553,900
2026-10-06	31.52	32.10	31.43	32.06	+1.65%	615,500
2026-10-05	31.95	32.31	31.45	31.54	-1.16%	648,000
2026-10-02	32.12	32.79	31.82	31.91	+0.28%	724,800
2026-10-01	31.21	32.06	31.20	31.82	+2.84%	919,600
2026-09-30	30.30	31.08	30.11	30.94	+2.76%	1,028,100
2026-09-29	29.74	30.26	29.41	30.11	+0.33%	744,800
2026-09-28	30.49	30.85	29.83	30.01	-1.57%	531,500
2026-09-25	31.68	31.88	30.41	30.49	-3.76%	860,000
2026-09-24	31.41	31.95	31.41	31.68	+0.76%	619,300
2026-09-23	31.13	32.37	30.67	31.44	+0.67%	968,500
2026-09-22	32.93	33.26	31.20	31.23	-3.40%	823,000
2026-09-21	32.58	32.65	31.99	32.33	-0.68%	936,500
2026-09-18	32.49	32.84	31.71	32.55	-0.55%	1,824,100
2026-09-17	33.36	33.48	32.73	32.73	-1.62%	496,000
2026-09-16	32.90	33.46	32.76	33.27	+1.06%	805,100
2026-09-15	33.06	33.35	32.34	32.92	-0.42%	508,200
2026-09-14	33.52	34.28	32.78	33.06	+0.12%	564,200
2026-09-11	33.27	33.37	32.84	33.02	+0.55%	424,000
2026-09-10	33.25	33.59	32.71	32.84	-1.02%	267,400
2026-09-09	32.88	33.45	32.65	33.18	+0.27%	506,400
2026-09-08	33.22	33.68	32.79	33.09	-0.33%	580,200
2026-09-04	32.74	33.26	32.33	33.20	+0.03%	419,000
2026-09-03	33.14	33.65	32.49	33.19	+0.30%	386,300
2026-09-02	33.02	33.34	32.76	33.09	+0.30%	457,600
2026-09-01	33.11	34.05	32.89	32.99	-0.75%	665,800
2026-08-31	33.59	33.83	32.99	33.24	-0.98%	547,800
2026-08-28	33.99	34.45	33.15	33.57	-0.71%	670,300
2026-08-27	33.30	34.00	33.05	33.81	+1.05%	716,900
2026-08-26	33.41	33.94	33.05	33.46	+0.15%	471,600
2026-08-25	32.85	33.59	32.38	33.41	+1.21%	499,400
2026-08-24	33.10	33.82	32.91	33.01	-0.03%	394,300
2026-08-21	32.63	33.11	31.92	33.02	+1.66%	749,600
2026-08-20	32.53	33.06	32.12	32.48	-0.55%	494,000
2026-08-19	32.98	33.21	32.48	32.66	+0.00%	692,100
2026-08-18	32.37	32.78	32.26	32.66	+1.94%	565,900
2026-08-17	31.75	32.14	31.47	32.04	+0.09%	622,600
2026-08-14	32.10	32.10	31.37	32.01	+0.41%	460,900
2026-08-13	31.56	32.11	31.32	31.88	+1.72%	629,100
2026-08-12	31.00	31.80	30.67	31.34	+0.32%	839,500
2026-08-11	31.59	32.02	30.81	31.24	-0.60%	743,900
2026-08-10	32.68	33.20	31.40	31.43	-7.15%	883,600
2026-08-07	32.42	35.05	32.08	33.85	+4.31%	947,700
2026-08-06	32.70	32.75	31.27	32.45	-1.76%	1,003,200
2026-08-05	33.31	33.50	32.73	33.03	+0.33%	618,700
2026-08-04	32.26	32.99	32.26	32.92	+1.07%	498,200
2026-08-03	31.79	32.86	31.75	32.57	+2.39%	596,900
2026-07-31	31.99	32.48	30.87	31.81	-2.00%	1,015,900
2026-07-30	34.28	34.36	32.42	32.46	-6.05%	1,053,200
2026-07-29	33.03	34.77	33.03	34.55	+5.21%	672,800
2026-07-28	31.90	33.08	31.85	32.84	+3.53%	598,900
2026-07-27	30.59	31.90	30.51	31.72	+4.48%	627,700
2026-07-24	30.84	31.23	30.31	30.36	-1.56%	638,100
2026-07-23	29.06	30.88	29.03	30.84	+4.86%	868,700
2026-07-22	30.58	30.62	28.96	29.41	-3.61%	952,700
2026-07-21	30.25	30.96	29.21	30.51	+0.43%	1,175,800
2026-07-20	31.77	31.80	30.32	30.38	-4.04%	848,100
2026-07-17	32.17	32.39	31.27	31.66	-2.55%	737,700
2026-07-16	32.78	33.25	32.07	32.49	+0.43%	932,600
2026-07-15	36.12	36.25	32.07	32.35	-10.93%	2,311,400
2026-07-14	36.48	37.08	35.78	36.32	-0.63%	556,800
2026-07-13	35.86	36.63	35.86	36.55	+2.35%	434,000
2026-07-10	35.90	35.94	35.35	35.71	+0.22%	491,300
2026-07-09	34.75	35.70	34.75	35.63	+1.57%	558,600
2026-07-08	35.45	35.88	35.03	35.08	-0.23%	631,300
2026-07-07	35.52	35.87	34.63	35.16	+0.46%	712,100
2026-07-06	34.39	35.43	34.36	35.00	+1.66%	590,300
2026-07-02	33.25	34.68	33.18	34.43	+3.55%	634,800
2026-07-01	32.38	33.82	31.76	33.25	+3.91%	811,400
2026-06-30	32.21	32.65	31.93	32.00	-0.59%	708,500
2026-06-29	33.30	33.51	32.18	32.19	-3.42%	598,700
2026-06-26	33.18	33.67	32.81	33.33	+1.06%	1,178,200
2026-06-25	32.69	33.34	32.55	32.98	+0.27%	513,000
2026-06-24	32.66	33.38	32.38	32.89	+0.52%	618,400
2026-06-23	32.99	33.32	32.42	32.72	-0.24%	504,600
2026-06-22	31.97	33.08	31.90	32.80	+2.40%	541,900
2026-06-18	31.81	32.29	31.56	32.03	+0.82%	1,474,000
2026-06-17	31.93	32.11	31.29	31.77	-1.21%	440,800
2026-06-16	32.37	32.67	31.59	32.16	-0.50%	990,400
2026-06-15	33.79	33.96	32.16	32.32	-5.05%	730,500
2026-06-12	35.34	35.45	34.01	34.04	-3.60%	691,200
2026-06-11	35.15	35.65	35.10	35.31	+0.26%	434,700
2026-06-10	34.48	35.60	34.38	35.22	+2.59%	459,100
2026-06-09	34.15	34.60	33.84	34.33	+0.73%	526,300
2026-06-08	34.11	34.59	33.94	34.08	-0.55%	406,000
2026-06-05	34.17	34.80	34.03	34.27	+0.38%	412,300
2026-06-04	33.44	35.11	33.44	34.14	+3.17%	649,800
2026-06-03	33.14	33.24	32.52	33.09	-0.51%	677,800
2026-06-02	32.87	33.38	32.59	33.26	+1.22%	547,000
2026-06-01	32.29	32.91	32.03	32.86	+1.48%	700,700
2026-05-29	32.87	33.05	32.30	32.38	-2.15%	853,100
2026-05-28	33.49	33.56	33.00	33.09	-1.34%	665,300
2026-05-27	33.91	34.18	33.26	33.54	-1.03%	694,400
2026-05-26	33.89	34.06	33.46	33.89	-0.26%	465,700
2026-05-22	33.74	34.25	33.57	33.98	+0.59%	671,200
2026-05-21	33.51	34.01	32.77	33.78	-0.09%	712,200
2026-05-20	33.78	34.11	33.01	33.81	-0.24%	1,097,500
2026-05-19	34.67	34.94	33.55	33.89	-2.25%	861,400
2026-05-18	34.20	34.99	34.10	34.67	+1.94%	911,100
2026-05-15	35.04	35.09	33.79	34.01	-2.91%	608,800
2026-05-14	35.10	35.67	34.87	35.03	+0.32%	500,500
2026-05-13	35.12	35.50	34.40	34.92	-0.57%	515,200
2026-05-12	35.88	36.20	34.94	35.12	-1.43%	718,000
2026-05-11	36.04	36.57	35.36	35.63	-1.14%	763,600
2026-05-08	35.70	36.25	34.70	36.04	+4.65%	708,200
2026-05-07	34.28	34.68	33.97	34.44	+0.97%	386,100
2026-05-06	34.90	34.90	33.95	34.11	-1.84%	366,100
2026-05-05	33.83	35.02	33.73	34.75	+2.75%	445,800
2026-05-04	33.66	34.41	33.44	33.82	+0.54%	610,000
2026-05-01	34.36	34.45	33.43	33.64	-0.88%	592,200
2026-04-30	33.99	34.42	33.62	33.94	-1.16%	558,400
2026-04-29	33.48	34.61	33.48	34.34	+1.54%	533,700
2026-04-28	33.22	33.90	32.87	33.82	+2.92%	616,800
2026-04-27	32.43	32.97	32.38	32.86	+1.58%	662,100
2026-04-24	33.57	34.01	31.88	32.35	-3.49%	828,300
2026-04-23	36.04	36.30	33.04	33.52	-7.17%	723,600
2026-04-22	35.78	36.14	35.37	36.11	+1.23%	450,600
2026-04-21	36.42	36.63	35.57	35.67	-2.03%	471,000
2026-04-20	36.27	36.92	36.27	36.41	+0.25%	445,600
2026-04-17	35.69	36.64	35.47	36.32	+2.40%	555,500
2026-04-16	35.07	35.66	35.02	35.47	+1.00%	520,900
2026-04-15	35.03	35.23	34.71	35.12	+0.26%	502,700
2026-04-14	34.74	35.12	34.63	35.03	+0.78%	405,700
2026-04-13	35.38	35.78	34.32	34.76	-1.75%	615,700
2026-04-10	35.55	35.62	34.44	35.38	-0.90%	557,700
2026-04-09	36.50	36.61	35.54	35.70	-2.75%	549,400
2026-04-08	37.44	37.78	36.45	36.71	-0.70%	701,200
2026-04-07	37.92	37.96	36.87	36.97	-2.58%	659,700
2026-04-06	37.45	38.09	37.16	37.95	+1.12%	369,600
2026-04-02	37.57	37.70	36.91	37.53	-0.56%	413,500
2026-04-01	37.34	37.99	37.26	37.74	+1.42%	548,000
2026-03-31	37.54	37.84	36.74	37.21	+0.08%	581,300
2026-03-30	37.42	37.71	36.46	37.18	-0.13%	716,500
2026-03-27	37.62	38.01	37.15	37.23	-1.74%	697,400
2026-03-26	37.51	38.50	37.51	37.89	+0.08%	757,500
2026-03-25	36.78	37.88	36.27	37.86	+3.41%	1,080,800
2026-03-24	35.69	36.98	35.49	36.61	+2.18%	620,900
2026-03-23	34.74	36.12	34.53	35.83	+3.67%	832,300
2026-03-20	34.20	34.56	33.79	34.56	+0.35%	2,893,400
2026-03-19	34.16	34.77	33.85	34.44	+0.47%	588,200
2026-03-18	34.85	35.34	34.26	34.28	-2.36%	757,800
2026-03-17	34.92	35.41	34.69	35.11	+1.27%	754,300
2026-03-16	35.52	35.55	34.27	34.67	-3.10%	760,800
2026-03-13	35.12	35.80	34.89	35.78	+2.35%	760,500
2026-03-12	34.06	35.14	33.91	34.96	+1.66%	556,800
2026-03-11	34.14	34.51	33.72	34.39	+0.50%	826,500
2026-03-10	34.61	34.75	33.83	34.22	-1.16%	493,900
2026-03-09	33.95	34.71	32.90	34.62	+0.61%	692,800
2026-03-06	34.19	34.42	33.37	34.41	+0.15%	695,300
2026-03-05	34.05	34.48	33.60	34.36	+0.35%	550,700
2026-03-04	33.83	34.90	33.25	34.24	+1.06%	683,500
2026-03-03	33.17	33.96	32.50	33.88	+1.41%	535,100
2026-03-02	33.03	33.91	32.81	33.41	+0.18%	578,300
2026-02-27	33.04	33.46	32.56	33.35	+0.09%	630,700
2026-02-26	33.59	34.10	33.28	33.32	-0.12%	551,300
2026-02-25	33.02	33.52	32.21	33.36	+2.46%	623,700
2026-02-24	31.85	32.58	31.56	32.56	+2.39%	676,900
2026-02-23	32.47	32.55	31.44	31.80	-3.17%	735,400
2026-02-20	32.78	33.67	31.97	32.84	+4.15%	1,434,600
2026-02-19	31.81	32.12	31.06	31.53	-1.28%	820,900
2026-02-18	31.95	32.43	31.55	31.94	+0.47%	378,500
2026-02-17	31.54	31.87	31.39	31.79	+1.15%	598,300
2026-02-13	30.32	31.66	30.23	31.43	+3.15%	455,600
2026-02-12	30.58	30.71	29.69	30.47	+0.00%	517,700
2026-02-11	31.44	31.47	30.46	30.47	-2.56%	409,200
2026-02-10	31.16	31.73	31.09	31.27	-0.16%	391,800
2026-02-09	31.61	31.61	31.08	31.32	-1.23%	297,700
2026-02-06	31.81	32.09	31.63	31.71	+0.16%	368,700
2026-02-05	31.54	32.16	31.27	31.66	+0.70%	374,800
2026-02-04	31.23	31.75	30.87	31.44	+0.61%	323,100
2026-02-03	32.37	32.44	30.81	31.25	-4.26%	482,100
2026-02-02	31.97	32.83	31.68	32.64	+1.90%	464,000
2026-01-30	31.45	32.44	31.37	32.03	+0.82%	483,900
2026-01-29	32.01	32.29	31.03	31.77	-0.06%	525,700
2026-01-28	32.20	32.74	31.71	31.79	+0.44%	332,800
2026-01-27	31.87	32.18	31.48	31.65	-0.53%	341,700
2026-01-26	31.96	32.37	31.46	31.82	-0.72%	424,300
2026-01-23	32.38	32.63	31.78	32.05	-1.75%	223,800
2026-01-22	32.62	33.13	32.30	32.62	+0.68%	513,900
2026-01-21	31.77	32.50	31.64	32.40	+2.50%	292,000
2026-01-20	31.50	31.75	31.29	31.61	+0.13%	314,400
2026-01-16	31.67	31.85	31.23	31.57	-0.75%	384,900
2026-01-15	31.11	32.02	31.08	31.81	+2.71%	439,900
2026-01-14	31.55	31.84	30.84	30.97	-1.99%	418,700
2026-01-13	32.08	32.16	31.47	31.60	-1.19%	338,800
2026-01-12	32.13	32.40	31.82	31.98	-0.50%	421,900
2026-01-09	32.02	32.42	31.66	32.14	+0.00%	431,900
2026-01-08	31.38	32.16	31.38	32.14	+2.13%	527,900
2026-01-07	31.65	31.73	31.17	31.47	-0.35%	699,200
2026-01-06	30.91	31.63	30.55	31.58	+1.32%	574,100
2026-01-05	29.38	31.66	29.08	31.17	+7.11%	762,100
2026-01-02	29.30	29.64	29.01	29.10	-0.78%	433,700
2025-12-31	29.80	29.80	29.29	29.33	-1.71%	496,500
2025-12-30	29.73	29.98	29.73	29.84	+0.07%	371,100
2025-12-29	29.77	29.99	29.60	29.82	+0.17%	354,600
2025-12-26	29.77	29.83	29.49	29.77	+0.17%	274,200
2025-12-24	29.59	29.89	29.53	29.72	-0.03%	204,200
2025-12-23	29.55	29.97	29.51	29.73	+0.75%	621,100
2025-12-22	29.27	29.86	29.19	29.51	+0.65%	501,000
2025-12-19	29.01	29.85	29.01	29.32	+0.62%	1,728,000
2025-12-18	29.02	29.61	28.78	29.14	+0.94%	652,600
2025-12-17	29.49	29.78	28.63	28.87	-2.10%	983,600
2025-12-16	29.08	29.65	28.93	29.49	+1.44%	926,300
2025-12-15	29.09	29.84	28.86	29.07	+0.69%	1,061,900
2025-12-12	28.82	29.26	28.47	28.87	+0.56%	827,000
2025-12-11	28.56	28.92	28.40	28.71	+1.13%	648,700
2025-12-10	28.39	28.73	28.18	28.39	+0.67%	717,200
2025-12-09	28.19	28.41	27.82	28.20	-0.11%	690,700
2025-12-08	28.24	28.59	27.87	28.23	-0.04%	768,000
2025-12-05	28.39	28.59	27.87	28.24	-0.98%	955,800
2025-12-04	28.45	28.78	28.28	28.52	+0.46%	503,000
2025-12-03	28.60	29.03	28.28	28.39	-0.73%	928,900
2025-12-02	27.95	28.85	27.68	28.60	+2.77%	1,059,500
2025-12-01	27.75	28.39	27.57	27.83	-0.46%	841,800
2025-11-28	27.80	28.38	27.56	27.96	+0.04%	487,100
2025-11-26	27.92	28.38	27.78	27.95	+0.11%	1,055,400
2025-11-25	27.70	28.45	27.64	27.92	+1.86%	1,231,500
2025-11-24	28.75	29.33	26.66	27.41	-4.79%	1,578,400
2025-11-21	29.17	29.38	28.48	28.79	-1.30%	1,098,600
2025-11-20	29.75	30.05	29.15	29.17	-1.22%	804,100
2025-11-19	29.64	29.82	29.22	29.53	-0.37%	674,500
2025-11-18	30.15	31.04	29.41	29.64	-1.63%	971,600
2025-11-17	30.68	31.17	29.86	30.13	-3.18%	1,070,400
2025-11-14	31.06	31.51	30.82	31.12	-0.35%	523,200
2025-11-13	31.30	31.45	30.68	31.23	-0.19%	971,900
2025-11-12	31.42	31.68	31.19	31.29	-0.76%	646,200
2025-11-11	30.69	31.63	30.64	31.53	+2.74%	577,300
2025-11-10	30.21	31.10	29.90	30.69	+1.86%	708,800
2025-11-07	30.00	31.10	29.65	30.13	+1.14%	1,050,400
2025-11-06	29.57	30.57	29.31	29.79	-2.01%	1,143,100
2025-11-05	33.00	33.69	29.25	30.40	-1.97%	1,015,300
2025-11-04	31.02	31.51	30.47	31.01	+0.39%	999,400
2025-11-03	31.87	31.93	30.52	30.89	-2.74%	990,900
2025-10-31	35.05	35.05	31.49	31.76	-10.00%	1,156,200
2025-10-30	34.99	35.87	34.85	35.29	+1.88%	528,000
2025-10-29	36.36	36.36	34.30	34.64	-5.59%	615,500
2025-10-28	36.88	37.09	36.40	36.69	-0.92%	261,600
2025-10-27	36.41	37.22	36.41	37.03	+0.41%	621,600
2025-10-24	36.83	37.15	36.63	36.88	+0.14%	250,700
2025-10-23	36.45	37.02	36.18	36.83	+1.01%	239,700
2025-10-22	36.58	36.92	36.08	36.46	+0.08%	400,600
2025-10-21	35.70	36.52	35.14	36.43	+2.04%	328,000
2025-10-20	35.44	35.85	35.03	35.70	+1.68%	309,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+15.75%). 가장 약한 달: 10월 (-14.55%). 일별 데이터 2년치(2025–2026) 기준.

1월+10.11%
2월-4.25%
3월+4.79%
4월-6.95%
5월+15.75%
6월-3.38%
7월-7.97%
8월+6.15%
9월+4.28%
10월-14.55%
11월-9.49%
12월+5.39%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Perdoceo Education Corp (PRDO)의 최근 종가는 얼마입니까?

2026-10-16 기준 33.73. Closelook 데이터 레이크의 일별 가격 기록 기준.

PRDO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 38.50, 최저 26.66 (2026-10-16 기준).

Perdoceo Education Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PRDO의 가장 강한 달은 5월(평균 +15.75%), 가장 약한 달은 10월(평균 -14.55%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.