Stockscreener 앱 받기
315.80
3.63%
11.06
시간 외 거래:
315.80
Pool Corporation 주식 (POOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $317.2 | $304.8 | $12.39 | 492,963.0 | +3.63% |
| 2025-09-03 | $305.0 | $300.0 | $5.00 | 449,611.0 | -0.11% |
| 2025-09-02 | $308.0 | $303.4 | $4.60 | 321,005.0 | -1.82% |
| 2025-08-29 | $317.6 | $310.1 | $7.40 | 441,179.0 | -1.35% |
| 2025-08-28 | $319.0 | $312.1 | $6.91 | 365,044.0 | -0.91% |
| 2025-08-27 | $321.1 | $316.0 | $5.06 | 301,273.0 | -0.17% |
| 2025-08-26 | $322.0 | $317.7 | $4.30 | 527,309.0 | -0.95% |
| 2025-08-25 | $322.6 | $318.4 | $4.13 | 374,519.0 | -0.71% |
| 2025-08-22 | $328.3 | $308.8 | $19.51 | 736,477.0 | +4.89% |
| 2025-08-21 | $312.0 | $306.0 | $5.98 | 493,744.0 | -2.01% |
| 2025-08-20 | $326.2 | $314.4 | $11.72 | 482,069.0 | -3.03% |
| 2025-08-19 | $328.8 | $317.4 | $11.31 | 497,137.0 | +2.75% |
| 2025-08-18 | $322.9 | $315.8 | $7.13 | 440,791.0 | -1.76% |
| 2025-08-15 | $333.9 | $320.0 | $13.94 | 870,403.0 | -1.33% |
| 2025-08-14 | $328.7 | $320.5 | $8.20 | 610,633.0 | -1.40% |
| 2025-08-13 | $331.2 | $314.0 | $17.28 | 470,226.0 | +5.72% |
| 2025-08-12 | $313.5 | $306.5 | $6.98 | 319,076.0 | +2.02% |
| 2025-08-11 | $308.8 | $301.2 | $7.59 | 365,603.0 | +0.32% |
| 2025-08-08 | $311.5 | $305.1 | $6.43 | 329,868.0 | -0.96% |
| 2025-08-07 | $313.5 | $307.4 | $6.04 | 247,605.0 | -0.30% |
| 2025-08-06 | $312.1 | $309.0 | $3.10 | 236,626.0 | -0.78% |
Pool Corporation 주식 (POOL) 연도별 가격 이력
이 심층 분석에서는 Pool Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pool Corporation 주식 (POOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $317.2 | $300.0 | $17.16 | 1,756,542.0 | +1.64% |
| 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 Corporation 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% |
Pool Corporation 주식 (POOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $405.0 | $345.0 | $60.00 | 6,941,615.0 | +14.80% |
| 2023-11 | $360.6 | $311.8 | $48.77 | 6,681,504.0 | +9.99% |
| 2023-10 | $359.2 | $308.5 | $50.80 | 9,669,148.0 | -11.33% |
| 2023-09 | $372.4 | $338.1 | $34.27 | 6,627,542.0 | -2.60% |
| 2023-08 | $391.2 | $344.0 | $47.15 | 6,955,625.0 | -4.97% |
| 2023-07 | $393.2 | $350.0 | $43.18 | 10,949,404.0 | +2.70% |
| 2023-06 | $379.7 | $307.8 | $71.92 | 9,192,609.0 | +18.47% |
| 2023-05 | $358.8 | $309.8 | $49.02 | 7,246,703.0 | -9.99% |
| 2023-04 | $353.9 | $317.5 | $36.42 | 9,516,733.0 | +2.59% |
| 2023-03 | $366.1 | $315.1 | $50.95 | 7,537,926.0 | -4.04% |
| 2023-02 | $424.0 | $353.2 | $70.73 | 10,192,487.0 | -7.46% |
| 2023-01 | $385.9 | $296.9 | $89.01 | 8,799,710.0 | +27.55% |
1.98%
자본화:
|
볼륨(24시간):