Stockscreener 앱 받기
243.60
0.27%
-0.67
Pool Corporation 주식 (POOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $246.4 | $243.3 | $3.06 | 202,857.0 | -0.27% |
| 2025-11-26 | $246.4 | $241.7 | $4.68 | 469,555.0 | +0.16% |
| 2025-11-25 | $246.1 | $238.5 | $7.61 | 813,680.0 | +3.03% |
| 2025-11-24 | $240.3 | $235.2 | $5.14 | 3,856,049.0 | -1.36% |
| 2025-11-21 | $243.4 | $229.8 | $13.61 | 913,967.0 | +4.24% |
| 2025-11-20 | $237.2 | $229.6 | $7.54 | 812,057.0 | -1.57% |
| 2025-11-19 | $241.8 | $231.5 | $10.30 | 939,750.0 | -2.65% |
| 2025-11-18 | $241.8 | $233.1 | $8.75 | 990,534.0 | +1.01% |
| 2025-11-17 | $245.0 | $237.2 | $7.74 | 796,169.0 | -1.85% |
| 2025-11-14 | $246.8 | $241.9 | $4.88 | 658,782.0 | -1.47% |
| 2025-11-13 | $252.6 | $244.6 | $8.01 | 1,210,694.0 | -1.84% |
| 2025-11-12 | $255.7 | $249.4 | $6.27 | 665,143.0 | -1.48% |
| 2025-11-11 | $255.2 | $248.2 | $7.06 | 699,793.0 | +2.19% |
| 2025-11-10 | $252.1 | $247.6 | $4.54 | 692,093.0 | -1.25% |
| 2025-11-07 | $252.8 | $245.2 | $7.56 | 1,065,649.0 | +1.47% |
| 2025-11-06 | $254.0 | $242.1 | $11.92 | 1,721,816.0 | -1.84% |
| 2025-11-05 | $257.4 | $250.8 | $6.54 | 1,398,909.0 | -1.93% |
| 2025-11-04 | $259.5 | $254.8 | $4.65 | 837,659.0 | -0.57% |
| 2025-11-03 | $267.5 | $258.6 | $8.88 | 855,447.0 | -2.84% |
| 2025-10-31 | $277.1 | $266.0 | $11.05 | 1,342,056.0 | -3.66% |
| 2025-10-30 | $285.0 | $276.5 | $8.49 | 630,726.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $267.5 | $229.6 | $37.88 | 19,803,460.0 | -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 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% |
0.73%
0.99%
자본화:
|
볼륨(24시간):