시장 데이터를 불러오는 중
전체 종목
Pool Corporation - Common Stock 과거 주가
Pool Corporation - Common Stock · POOL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pool Corporation - Common Stock · POOL · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩216,306 | ₩217,311 | ₩204,621 | ₩213,787 | -1.16% | 416.7만 |
| 2026.09.28–2026.10.02 | ₩220,259 | ₩220,594 | ₩212,259 | ₩216,306 | -1.79% | 340만 |
| 2026.09.21–2026.09.25 | ₩225,793 | ₩229,532 | ₩214,912 | ₩220,983 | -2.13% | 450.4만 |
| 2026.09.14–2026.09.18 | ₩232,105 | ₩234,544 | ₩221,599 | ₩225,070 | -3.03% | 556.4만 |
| 2026.09.08–2026.09.11 | ₩246,148 | ₩246,202 | ₩231,287 | ₩231,877 | -5.80% | 291.3만 |
| 2026.08.31–2026.09.04 | ₩249,163 | ₩251,924 | ₩242,182 | ₩248,199 | -0.39% | 354.2만 |
| 2026.08.24–2026.08.28 | ₩253,974 | ₩255,689 | ₩246,805 | ₩252,018 | -0.77% | 256.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,053 |
| ₩265,029 |
| ₩250,946 |
| ₩251,897 |
| -2.76% |
| 284.4만 |
| 2026.08.10–2026.08.14 | ₩273,739 | ₩274,691 | ₩260,594 | ₩261,089 | -4.62% | 294.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩255,394 | ₩281,109 | ₩252,326 | ₩276,460 | +8.25% | 307.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,668 | ₩263,984 | ₩244,848 | ₩248,855 | +0.08% | 519.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩269,022 | ₩273,900 | ₩239,220 | ₩246,255 | -8.46% | 639.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩283,977 | ₩287,702 | ₩259,079 | ₩269,572 | -5.07% | 348.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩295,488 | ₩295,488 | ₩269,867 | ₩281,994 | -4.57% | 327.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩283,562 | ₩296,171 | ₩277,706 | ₩294,094 | +3.71% | 269.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩264,721 | ₩285,893 | ₩259,066 | ₩283,562 | +7.12% | 443.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩262,644 | ₩275,012 | ₩254,456 | ₩266,651 | +1.53% | 1113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩244,875 | ₩264,265 | ₩240,239 | ₩261,304 | +6.71% | 537.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩242,704 | ₩252,634 | ₩236,916 | ₩248,601 | +2.43% | 454.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩247,301 | ₩254,604 | ₩242,168 | ₩243,080 | -1.71% | 272.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩234,959 | ₩250,450 | ₩231,395 | ₩247,421 | +5.30% | 422.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩252,554 | ₩252,942 | ₩231,421 | ₩234,973 | -6.96% | 495.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩275,254 | ₩278,228 | ₩247,234 | ₩251,616 | -8.59% | 638.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩309,317 | ₩310,898 | ₩278,135 | ₩278,845 | -9.85% | 364.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩302,845 | ₩333,719 | ₩300,834 | ₩311,622 | +2.90% | 459.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩285,009 | ₩315,079 | ₩284,232 | ₩305,015 | +7.02% | 363.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩270,242 | ₩289,310 | ₩267,495 | ₩287,984 | +6.57% | 246.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩268,017 | ₩278,121 | ₩261,961 | ₩271,930 | +1.46% | 288.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩273,150 | ₩278,054 | ₩264,158 | ₩266,316 | -2.50% | 366.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩277,130 | ₩284,084 | ₩264,895 | ₩268,460 | -3.13% | 402.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩282,342 | ₩289,471 | ₩273,096 | ₩276,902 | -1.93% | 364.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩298,020 | ₩303,314 | ₩282,999 | ₩286,309 | -3.93% | 344.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩295,917 | ₩305,257 | ₩282,302 | ₩304,426 | +2.88% | 475.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩354,127 | ₩356,017 | ₩283,495 | ₩296,975 | -16.14% | 676.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩354,288 | ₩372,753 | ₩349,142 | ₩356,217 | +0.54% | 331.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩338,221 | ₩358,013 | ₩335,956 | ₩356,660 | +5.45% | 443.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩357,169 | ₩357,464 | ₩335,085 | ₩340,486 | -4.67% | 333.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩351,407 | ₩361,752 | ₩346,395 | ₩355,132 | +1.06% | 270.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩344,090 | ₩360,090 | ₩341,383 | ₩359,112 | +4.37% | 460.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩307,548 | ₩339,079 | ₩306,798 | ₩338,060 | +9.92% | 447.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩309,772 | ₩311,689 | ₩302,979 | ₩307,816 | -0.63% | 256.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩310,456 | ₩313,980 | ₩306,208 | ₩311,541 | +0.35% | 218만 |
|---|
| 2025.12.15–2025.12.19 | ₩324,781 | ₩326,965 | ₩310,308 | ₩310,898 | -4.27% | 376만 |
|---|
| 2025.12.08–2025.12.12 | ₩322,194 | ₩329,819 | ₩311,997 | ₩321,967 | -0.07% | 302.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩322,288 | ₩337,323 | ₩319,635 | ₩320,962 | -0.41% | 302.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩320,104 | ₩330,181 | ₩315,133 | ₩326,429 | +1.98% | 536만 |
|---|
| 2025.11.17–2025.11.21 | ₩325,397 | ₩328,292 | ₩307,709 | ₩321,578 | -1.17% | 445.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩337,484 | ₩342,590 | ₩324,151 | ₩324,714 | -3.78% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩357,919 | ₩358,469 | ₩324,419 | ₩337,698 | -5.65% | 588.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩396,445 | ₩398,656 | ₩356,445 | ₩357,866 | -9.73% | 388.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩389,584 | ₩409,550 | ₩388,914 | ₩393,631 | +1.04% | 425.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩390,683 | ₩401,349 | ₩384,840 | ₩388,887 | -0.46% | 290.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩397,705 | ₩400,224 | ₩387,413 | ₩388,485 | -2.32% | 60.3만 |
|---|