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 | ₩216,448 | ₩217,454 | ₩204,755 | ₩213,927 | -1.16% | 416.7만 |
| 2026.09.28–2026.10.02 | ₩220,404 | ₩220,739 | ₩212,399 | ₩216,448 | -1.79% | 340만 |
| 2026.09.21–2026.09.25 | ₩225,942 | ₩229,683 | ₩215,054 | ₩221,128 | -2.13% | 450.4만 |
| 2026.09.14–2026.09.18 | ₩232,257 | ₩234,698 | ₩221,745 | ₩225,218 | -3.03% | 556.4만 |
| 2026.09.08–2026.09.11 | ₩246,310 | ₩246,364 | ₩231,439 | ₩232,029 | -5.80% | 291.3만 |
| 2026.08.31–2026.09.04 | ₩249,327 | ₩252,089 | ₩242,341 | ₩248,361 | -0.39% | 354.2만 |
| 2026.08.24–2026.08.28 | ₩254,141 | ₩255,857 | ₩246,967 | ₩252,183 | -0.77% | 256.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,223 |
| ₩265,203 |
| ₩251,110 |
| ₩252,062 |
| -2.76% |
| 284.4만 |
| 2026.08.10–2026.08.14 | ₩273,919 | ₩274,871 | ₩260,765 | ₩261,261 | -4.62% | 294.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩255,562 | ₩281,294 | ₩252,491 | ₩276,641 | +8.25% | 307.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,831 | ₩264,157 | ₩245,009 | ₩249,019 | +0.08% | 519.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩269,199 | ₩274,080 | ₩239,377 | ₩246,417 | -8.46% | 639.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩284,164 | ₩287,891 | ₩259,250 | ₩269,749 | -5.07% | 348.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩295,682 | ₩295,682 | ₩270,044 | ₩282,179 | -4.57% | 327.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩283,748 | ₩296,366 | ₩277,888 | ₩294,287 | +3.71% | 269.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩264,895 | ₩286,081 | ₩259,236 | ₩283,748 | +7.12% | 443.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩262,816 | ₩275,193 | ₩254,624 | ₩266,826 | +1.53% | 1113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩245,036 | ₩264,439 | ₩240,397 | ₩261,476 | +6.71% | 537.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩242,864 | ₩252,800 | ₩237,071 | ₩248,764 | +2.43% | 454.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩247,463 | ₩254,771 | ₩242,327 | ₩243,239 | -1.71% | 272.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩235,113 | ₩250,614 | ₩231,547 | ₩247,584 | +5.30% | 422.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩252,719 | ₩253,108 | ₩231,573 | ₩235,127 | -6.96% | 495.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩275,434 | ₩278,411 | ₩247,396 | ₩251,781 | -8.59% | 638.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩309,520 | ₩311,102 | ₩278,317 | ₩279,028 | -9.85% | 364.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩303,043 | ₩333,938 | ₩301,032 | ₩311,826 | +2.90% | 459.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩285,196 | ₩315,286 | ₩284,418 | ₩305,216 | +7.02% | 363.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩270,419 | ₩289,500 | ₩267,670 | ₩288,173 | +6.57% | 246.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩268,193 | ₩278,304 | ₩262,133 | ₩272,109 | +1.46% | 288.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩273,329 | ₩278,237 | ₩264,332 | ₩266,490 | -2.50% | 366.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩277,312 | ₩284,271 | ₩265,069 | ₩268,636 | -3.13% | 402.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩282,528 | ₩289,661 | ₩273,275 | ₩277,084 | -1.93% | 364.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩298,216 | ₩303,513 | ₩283,185 | ₩286,497 | -3.93% | 344.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩296,111 | ₩305,457 | ₩282,487 | ₩304,626 | +2.88% | 475.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩354,360 | ₩356,250 | ₩283,681 | ₩297,170 | -16.14% | 676.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩354,521 | ₩372,998 | ₩349,371 | ₩356,451 | +0.54% | 331.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩338,443 | ₩358,248 | ₩336,177 | ₩356,894 | +5.45% | 443.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩357,403 | ₩357,698 | ₩335,305 | ₩340,709 | -4.67% | 333.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩351,638 | ₩361,989 | ₩346,623 | ₩355,365 | +1.06% | 270.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩344,316 | ₩360,327 | ₩341,608 | ₩359,348 | +4.37% | 460.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩307,750 | ₩339,301 | ₩306,999 | ₩338,282 | +9.92% | 447.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩309,976 | ₩311,893 | ₩303,177 | ₩308,018 | -0.63% | 256.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩310,660 | ₩314,186 | ₩306,409 | ₩311,746 | +0.35% | 218만 |
|---|
| 2025.12.15–2025.12.19 | ₩324,994 | ₩327,180 | ₩310,512 | ₩311,102 | -4.27% | 376만 |
|---|
| 2025.12.08–2025.12.12 | ₩322,406 | ₩330,036 | ₩312,202 | ₩322,178 | -0.07% | 302.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩322,500 | ₩337,545 | ₩319,845 | ₩321,172 | -0.41% | 302.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩320,314 | ₩330,398 | ₩315,339 | ₩326,643 | +1.98% | 536만 |
|---|
| 2025.11.17–2025.11.21 | ₩325,611 | ₩328,507 | ₩307,911 | ₩321,789 | -1.17% | 445.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩337,706 | ₩342,814 | ₩324,364 | ₩324,927 | -3.78% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩358,154 | ₩358,704 | ₩324,632 | ₩337,920 | -5.65% | 588.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩396,705 | ₩398,918 | ₩356,679 | ₩358,101 | -9.73% | 388.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩389,840 | ₩409,819 | ₩389,169 | ₩393,889 | +1.04% | 425.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩390,939 | ₩401,613 | ₩385,093 | ₩389,143 | -0.46% | 290.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩397,966 | ₩400,487 | ₩387,668 | ₩388,740 | -2.32% | 60.3만 |
|---|