Stockscreener 앱 받기
181.39
3.44%
6.04
시장 영업 전:
181.39
Pool Corp 주식 (POOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $181.8 | $172.7 | $9.16 | 1,229,786.0 | +3.44% |
| 2026-05-15 | $178.3 | $172.7 | $5.56 | 1,033,070.0 | +0.06% |
| 2026-05-14 | $177.3 | $173.6 | $3.70 | 900,342.0 | -0.07% |
| 2026-05-13 | $183.7 | $175.0 | $8.67 | 1,111,892.0 | -3.82% |
| 2026-05-12 | $186.1 | $181.1 | $4.98 | 900,806.0 | -1.32% |
| 2026-05-11 | $188.8 | $184.6 | $4.16 | 957,631.0 | -1.60% |
| 2026-05-08 | $192.3 | $184.5 | $7.78 | 805,716.0 | -1.40% |
| 2026-05-07 | $195.9 | $190.0 | $5.94 | 1,552,482.0 | +1.25% |
| 2026-05-06 | $195.1 | $187.9 | $7.16 | 1,135,861.0 | +0.56% |
| 2026-05-05 | $198.3 | $186.9 | $11.37 | 2,310,265.0 | -7.97% |
| 2026-05-04 | $207.6 | $202.7 | $4.92 | 531,749.0 | -2.34% |
| 2026-05-01 | $213.6 | $207.6 | $6.01 | 466,986.0 | -2.45% |
| 2026-04-30 | $217.9 | $212.2 | $5.66 | 651,240.0 | +1.77% |
| 2026-04-29 | $215.8 | $208.5 | $7.31 | 708,091.0 | -3.08% |
| 2026-04-28 | $226.0 | $215.0 | $11.00 | 978,702.0 | -4.00% |
| 2026-04-27 | $232.0 | $224.9 | $7.07 | 835,206.0 | -3.13% |
| 2026-04-24 | $234.9 | $226.7 | $8.16 | 998,914.0 | +1.69% |
| 2026-04-23 | $249.0 | $227.6 | $21.44 | 1,215,843.0 | -2.37% |
| 2026-04-22 | $235.4 | $231.5 | $3.91 | 1,091,038.0 | +0.47% |
| 2026-04-21 | $236.1 | $231.3 | $4.78 | 784,059.0 | +0.45% |
Pool Corp 주식 (POOL) 연도별 가격 이력
이 심층 분석에서는 Pool Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pool Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pool Corp 주식 (POOL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $213.6 | $172.7 | $40.89 | 14,166,372.0 | -14.97% |
| 2026-04 | $249.0 | $195.5 | $53.55 | 15,083,988.0 | +5.43% |
| 2026-03 | $226.3 | $197.1 | $29.22 | 16,247,736.0 | -10.94% |
| 2026-02 | $278.2 | $210.7 | $67.50 | 19,249,722.0 | -10.59% |
| 2026-01 | $270.0 | $226.1 | $43.86 | 15,521,508.0 | +11.08% |
Pool Corp 주식 (POOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $251.7 | $227.4 | $24.32 | 13,269,819.0 | -5.14% |
| 2025-11 | $267.5 | $229.6 | $37.88 | 19,600,603.0 | -8.78% |
| 2025-10 | $313.8 | $266.0 | $47.75 | 14,429,109.0 | -13.87% |
| 2025-09 | $336.1 | $300.0 | $36.16 | 11,638,586.0 | -0.21% |
| 2025-08 | $333.9 | $301.2 | $32.71 | 9,336,183.0 | +0.83% |
| 2025-07 | $345.0 | $286.2 | $58.76 | 13,406,821.0 | +5.72% |
| 2025-06 | $311.5 | $282.2 | $29.29 | 14,648,257.0 | -3.03% |
| 2025-05 | $324.4 | $291.2 | $33.23 | 11,211,941.0 | +2.54% |
| 2025-04 | $326.7 | $284.3 | $42.43 | 12,212,633.0 | -7.92% |
| 2025-03 | $374.7 | $311.4 | $63.29 | 8,064,370.0 | -8.26% |
| 2025-02 | $366.0 | $329.6 | $36.39 | 8,245,336.0 | +0.80% |
| 2025-01 | $364.7 | $320.9 | $43.85 | 6,932,694.0 | +0.97% |
Pool Corp 주식 (POOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $380.8 | $337.6 | $43.24 | 6,618,197.0 | -10.02% |
| 2024-11 | $395.6 | $349.8 | $45.80 | 6,857,236.0 | +4.27% |
| 2024-10 | $380.0 | $349.2 | $30.75 | 6,169,139.0 | -4.02% |
| 2024-09 | $383.0 | $337.0 | $46.01 | 5,609,069.0 | +7.16% |
| 2024-08 | $377.4 | $335.6 | $41.80 | 6,468,838.0 | -5.99% |
| 2024-07 | $382.8 | $293.5 | $89.25 | 10,833,802.0 | +21.71% |
| 2024-06 | $364.7 | $299.2 | $65.45 | 8,976,325.0 | -15.46% |
| 2024-05 | $383.9 | $350.7 | $33.18 | 6,837,226.0 | +0.28% |
| 2024-04 | $403.6 | $358.4 | $45.18 | 8,617,121.0 | -10.15% |
| 2024-03 | $422.7 | $388.3 | $34.39 | 6,731,357.0 | +1.35% |
| 2024-02 | $406.7 | $361.2 | $45.58 | 6,893,848.0 | +7.24% |
| 2024-01 | $402.4 | $370.1 | $32.28 | 5,414,134.0 | -6.89% |
0.00%
1.37%
자본화:
|
볼륨(24시간):