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 | ₩216,461 | ₩217,467 | ₩204,768 | ₩213,940 | -1.16% | 416.7만 |
| 2026.09.28–2026.10.02 | ₩220,417 | ₩220,752 | ₩212,411 | ₩216,461 | -1.79% | 340만 |
| 2026.09.21–2026.09.25 | ₩225,955 | ₩229,696 | ₩215,066 | ₩221,141 | -2.13% | 450.4만 |
| 2026.09.14–2026.09.18 | ₩232,271 | ₩234,712 | ₩221,758 | ₩225,231 | -3.03% | 556.4만 |
| 2026.09.08–2026.09.11 | ₩246,325 | ₩246,378 | ₩231,453 | ₩232,043 | -5.80% | 291.3만 |
| 2026.08.31–2026.09.04 | ₩249,342 | ₩252,104 | ₩242,355 | ₩248,376 | -0.39% | 354.2만 |
| 2026.08.24–2026.08.28 | ₩254,156 | ₩255,872 | ₩246,982 | ₩252,198 | -0.77% | 256.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,238 |
| ₩265,219 |
| ₩251,125 |
| ₩252,077 |
| -2.76% |
| 284.4만 |
| 2026.08.10–2026.08.14 | ₩273,935 | ₩274,887 | ₩260,780 | ₩261,277 | -4.62% | 294.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩255,577 | ₩281,311 | ₩252,507 | ₩276,658 | +8.25% | 307.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,846 | ₩264,173 | ₩245,024 | ₩249,033 | +0.08% | 519.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩269,215 | ₩274,096 | ₩239,392 | ₩246,432 | -8.46% | 639.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩284,180 | ₩287,908 | ₩259,265 | ₩269,765 | -5.07% | 348.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩295,699 | ₩295,699 | ₩270,060 | ₩282,196 | -4.57% | 327.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩283,765 | ₩296,383 | ₩277,905 | ₩294,305 | +3.71% | 269.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩264,911 | ₩286,098 | ₩259,252 | ₩283,765 | +7.12% | 443.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩262,832 | ₩275,209 | ₩254,639 | ₩266,842 | +1.53% | 1113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩245,051 | ₩264,455 | ₩240,411 | ₩261,491 | +6.71% | 537.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩242,878 | ₩252,815 | ₩237,085 | ₩248,779 | +2.43% | 454.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩247,478 | ₩254,786 | ₩242,342 | ₩243,254 | -1.71% | 272.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩235,127 | ₩250,629 | ₩231,560 | ₩247,599 | +5.30% | 422.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩252,735 | ₩253,123 | ₩231,587 | ₩235,141 | -6.96% | 495.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩275,451 | ₩278,428 | ₩247,411 | ₩251,796 | -8.59% | 638.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩309,538 | ₩311,121 | ₩278,334 | ₩279,045 | -9.85% | 364.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩303,061 | ₩333,958 | ₩301,050 | ₩311,845 | +2.90% | 459.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩285,213 | ₩315,305 | ₩284,435 | ₩305,234 | +7.02% | 363.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩270,435 | ₩289,518 | ₩267,686 | ₩288,190 | +6.57% | 246.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩268,209 | ₩278,320 | ₩262,148 | ₩272,125 | +1.46% | 288.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩273,345 | ₩278,253 | ₩264,347 | ₩266,506 | -2.50% | 366.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩277,328 | ₩284,288 | ₩265,085 | ₩268,652 | -3.13% | 402.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩282,544 | ₩289,679 | ₩273,292 | ₩277,100 | -1.93% | 364.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩298,234 | ₩303,531 | ₩283,202 | ₩286,514 | -3.93% | 344.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩296,129 | ₩305,475 | ₩282,504 | ₩304,644 | +2.88% | 475.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩354,381 | ₩356,272 | ₩283,698 | ₩297,188 | -16.14% | 676.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩354,542 | ₩373,020 | ₩349,392 | ₩356,473 | +0.54% | 331.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩338,463 | ₩358,270 | ₩336,197 | ₩356,915 | +5.45% | 443.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩357,425 | ₩357,720 | ₩335,325 | ₩340,730 | -4.67% | 333.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩351,659 | ₩362,011 | ₩346,643 | ₩355,387 | +1.06% | 270.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩344,337 | ₩360,348 | ₩341,628 | ₩359,369 | +4.37% | 460.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩307,768 | ₩339,322 | ₩307,017 | ₩338,302 | +9.92% | 447.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩309,994 | ₩311,912 | ₩303,196 | ₩308,037 | -0.63% | 256.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩310,678 | ₩314,205 | ₩306,427 | ₩311,764 | +0.35% | 218만 |
|---|
| 2025.12.15–2025.12.19 | ₩325,013 | ₩327,199 | ₩310,531 | ₩311,121 | -4.27% | 376만 |
|---|
| 2025.12.08–2025.12.12 | ₩322,425 | ₩330,055 | ₩312,220 | ₩322,197 | -0.07% | 302.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩322,519 | ₩337,565 | ₩319,864 | ₩321,192 | -0.41% | 302.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩320,333 | ₩330,417 | ₩315,358 | ₩326,663 | +1.98% | 536만 |
|---|
| 2025.11.17–2025.11.21 | ₩325,630 | ₩328,527 | ₩307,929 | ₩321,808 | -1.17% | 445.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩337,726 | ₩342,835 | ₩324,383 | ₩324,946 | -3.78% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩358,176 | ₩358,726 | ₩324,651 | ₩337,940 | -5.65% | 588.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩396,729 | ₩398,942 | ₩356,701 | ₩358,122 | -9.73% | 388.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩389,863 | ₩409,844 | ₩389,193 | ₩393,913 | +1.04% | 425.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩390,963 | ₩401,637 | ₩385,116 | ₩389,166 | -0.46% | 290.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩397,989 | ₩400,511 | ₩387,691 | ₩388,764 | -2.32% | 60.3만 |
|---|