Stockscreener 앱 받기
13.44
6.21%
-0.89
시간 외 거래:
13.70
0.26
+1.93%
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $14.11 | $13.00 | $1.11 | 318,601.0 | -6.21% |
| 2025-12-12 | $14.87 | $12.08 | $2.79 | 1,136,618.0 | +19.32% |
| 2025-12-11 | $13.85 | $11.75 | $2.10 | 856,942.0 | -14.88% |
| 2025-12-10 | $17.52 | $12.48 | $5.04 | 1,427,416.0 | -22.85% |
| 2025-12-09 | $19.00 | $15.67 | $3.33 | 283,693.0 | +9.44% |
| 2025-12-08 | $17.84 | $16.65 | $1.18 | 134,113.1 | -7.15% |
| 2025-12-05 | $19.28 | $18.00 | $1.28 | 64,194.9 | -4.76% |
| 2025-12-04 | $19.50 | $17.21 | $2.29 | 138,847.1 | +8.56% |
| 2025-12-03 | $17.70 | $17.01 | $0.693 | 58,981.1 | -2.50% |
| 2025-12-02 | $18.35 | $17.56 | $0.798 | 59,319.5 | -0.87% |
| 2025-12-01 | $19.02 | $16.67 | $2.35 | 184,694.5 | +7.91% |
| 2025-11-28 | $17.30 | $16.55 | $0.756 | 96,043.3 | -2.39% |
| 2025-11-26 | $17.53 | $16.53 | $0.996 | 134,208.5 | -0.85% |
| 2025-11-25 | $17.25 | $16.34 | $0.912 | 136,586.7 | +0.86% |
| 2025-11-24 | $18.75 | $17.10 | $1.65 | 141,700.9 | -6.50% |
| 2025-11-21 | $18.59 | $16.31 | $2.29 | 210,123.2 | +12.14% |
| 2025-11-20 | $17.55 | $16.20 | $1.35 | 211,178.7 | -0.62% |
| 2025-11-19 | $17.30 | $16.20 | $1.10 | 191,828.3 | -3.78% |
| 2025-11-18 | $17.36 | $15.33 | $2.04 | 254,945.3 | +4.18% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 연도별 가격 이력
이 심층 분석에서는 Polestar Automotive Holding Uk Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Polestar Automotive Holding Uk Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.50 | $11.75 | $7.75 | 4,982,021.3 | -19.48% |
| 2025-11 | $25.03 | $15.09 | $9.94 | 5,559,760.3 | -34.15% |
| 2025-10 | $29.47 | $24.63 | $4.84 | 2,456,497.7 | -10.13% |
| 2025-09 | $41.10 | $27.90 | $13.20 | 3,016,472.8 | -31.38% |
| 2025-08 | $42.60 | $30.60 | $12.00 | 2,932,826.5 | +28.04% |
| 2025-07 | $36.60 | $31.20 | $5.40 | 2,508,772.5 | +0.00% |
| 2025-06 | $35.70 | $29.55 | $6.15 | 2,177,612.7 | -2.73% |
| 2025-05 | $36.30 | $29.97 | $6.33 | 3,263,846.1 | +5.77% |
| 2025-04 | $32.70 | $25.20 | $7.50 | 2,318,377.7 | -0.95% |
| 2025-03 | $36.90 | $30.60 | $6.30 | 2,956,374.7 | -3.67% |
| 2025-02 | $35.40 | $29.29 | $6.11 | 3,133,700.0 | +6.86% |
| 2025-01 | $37.80 | $29.70 | $8.10 | 3,896,688.1 | -2.86% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.15 | $25.50 | $10.65 | 3,346,122.0 | -6.14% |
| 2024-11 | $39.00 | $29.40 | $9.60 | 3,157,890.2 | +2.70% |
| 2024-10 | $53.55 | $33.00 | $20.55 | 3,290,500.0 | -35.47% |
| 2024-09 | $58.20 | $34.80 | $23.40 | 6,132,859.2 | +40.98% |
| 2024-08 | $36.60 | $18.30 | $18.30 | 9,621,816.7 | +65.92% |
| 2024-07 | $33.00 | $21.60 | $11.40 | 10,154,663.0 | -6.52% |
| 2024-06 | $26.70 | $19.50 | $7.20 | 8,082,363.3 | +0.47% |
| 2024-05 | $44.10 | $21.60 | $22.50 | 6,537,079.2 | -43.68% |
| 2024-04 | $53.25 | $34.80 | $18.45 | 2,558,656.7 | -9.74% |
| 2024-03 | $63.60 | $44.40 | $19.20 | 1,369,344.1 | -25.96% |
| 2024-02 | $65.10 | $39.00 | $26.10 | 2,867,927.5 | -4.15% |
| 2024-01 | $69.88 | $47.70 | $22.18 | 2,454,038.5 | -3.98% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $79.50 | $63.30 | $16.20 | 1,648,206.4 | +2.26% |
| 2023-11 | $72.30 | $59.40 | $12.90 | 1,957,448.3 | +9.95% |
| 2023-10 | $88.20 | $59.40 | $28.80 | 2,045,385.9 | -23.86% |
| 2023-09 | $103.8 | $64.80 | $39.00 | 3,343,212.6 | -20.72% |
| 2023-08 | $138.8 | $97.50 | $41.25 | 2,151,562.3 | -25.67% |
| 2023-07 | $148.8 | $114.6 | $34.20 | 2,985,304.1 | +17.28% |
| 2023-06 | $123.3 | $96.00 | $27.30 | 1,864,905.4 | +12.02% |
| 2023-05 | $125.1 | $96.00 | $29.10 | 1,587,191.2 | -10.97% |
| 2023-04 | $121.2 | $99.30 | $21.90 | 1,666,594.1 | +1.06% |
| 2023-03 | $168.6 | $94.20 | $74.40 | 3,214,446.3 | -28.76% |
| 2023-02 | $195.3 | $144.9 | $50.40 | 1,190,133.4 | -5.00% |
| 2023-01 | $197.7 | $158.1 | $39.60 | 1,424,580.5 | +5.46% |
1.52%
3.58%
자본화:
|
볼륨(24시간):