Stockscreener 앱 받기
1.71
4.91%
0.08
시간 외 거래:
1.71
Yunji Inc Adr 주식 (YJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.72 | $1.63 | $0.09 | 7,228.0 | +4.91% |
| 2025-09-04 | $1.68 | $1.62 | $0.06 | 21,268.0 | -3.55% |
| 2025-09-03 | $1.71 | $1.67 | $0.0353 | 2,267.0 | -1.17% |
| 2025-09-02 | $1.71 | $1.70 | $0.0063 | 772.0 | -1.72% |
| 2025-08-29 | $1.74 | $1.67 | $0.07 | 1,940.0 | +3.57% |
| 2025-08-28 | $1.71 | $1.65 | $0.06 | 1,045.0 | -3.45% |
| 2025-08-27 | $1.74 | $1.65 | $0.09 | 1,029.0 | +0.03% |
| 2025-08-26 | $1.75 | $1.67 | $0.08 | 5,250.0 | +2.32% |
| 2025-08-25 | $1.70 | $1.68 | $0.02 | 3,063.0 | +1.80% |
| 2025-08-22 | $1.70 | $1.67 | $0.03 | 977.0 | -2.34% |
| 2025-08-21 | $1.80 | $1.70 | $0.0999 | 4,303.0 | +0.00% |
| 2025-08-20 | $1.79 | $1.70 | $0.09 | 2,425.0 | +0.59% |
| 2025-08-19 | $1.73 | $1.70 | $0.03 | 1,993.0 | -1.73% |
| 2025-08-18 | $1.73 | $1.70 | $0.0301 | 962.0 | -0.01% |
| 2025-08-15 | $1.73 | $1.73 | $0.0002 | 2,294.0 | -1.13% |
| 2025-08-14 | $1.76 | $1.73 | $0.0324 | 6,662.0 | -0.57% |
| 2025-08-13 | $1.86 | $1.75 | $0.11 | 4,295.0 | -4.35% |
| 2025-08-12 | $1.87 | $1.79 | $0.08 | 2,816.0 | +5.14% |
| 2025-08-11 | $1.76 | $1.74 | $0.02 | 3,784.0 | -0.85% |
| 2025-08-08 | $1.82 | $1.74 | $0.0762 | 9,574.0 | -0.28% |
| 2025-08-07 | $1.82 | $1.73 | $0.0899 | 2,121.0 | +0.57% |
Yunji Inc Adr 주식 (YJ) 연도별 가격 이력
이 심층 분석에서는 Yunji Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yunji Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yunji Inc Adr 주식 (YJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.72 | $1.62 | $0.10 | 38,763.0 | -1.72% |
| 2025-08 | $1.92 | $1.65 | $0.27 | 153,751.0 | -4.99% |
| 2025-07 | $2.10 | $1.77 | $0.33 | 353,765.0 | -11.10% |
| 2025-06 | $2.47 | $1.55 | $0.92 | 843,913.0 | +32.90% |
| 2025-05 | $2.08 | $1.37 | $0.706 | 350,028.0 | +6.90% |
| 2025-04 | $1.85 | $1.45 | $0.40 | 74,872.0 | -14.68% |
| 2025-03 | $2.30 | $1.68 | $0.624 | 146,261.0 | -4.53% |
| 2025-02 | $1.98 | $1.65 | $0.33 | 171,083.0 | -4.81% |
| 2025-01 | $1.93 | $1.56 | $0.37 | 1,204,427.0 | +16.15% |
Yunji Inc Adr 주식 (YJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.44 | $0.96 | 7,809,050.0 | -7.56% |
| 2024-11 | $2.49 | $1.45 | $1.04 | 279,924.0 | -11.79% |
| 2024-10 | $2.54 | $1.88 | $0.6594 | 183,437.0 | -15.95% |
| 2024-09 | $2.73 | $1.64 | $1.09 | 390,906.3 | +31.82% |
| 2024-08 | $3.16 | $1.42 | $1.74 | 365,897.0 | -25.42% |
| 2024-07 | $2.97 | $2.36 | $0.6124 | 62,604.5 | -14.74% |
| 2024-06 | $3.16 | $2.72 | $0.4356 | 28,526.8 | -7.73% |
| 2024-05 | $3.46 | $2.72 | $0.7396 | 44,217.8 | -8.31% |
| 2024-04 | $3.56 | $2.84 | $0.7192 | 45,458.0 | -1.54% |
| 2024-03 | $3.48 | $2.48 | $0.9996 | 73,727.3 | +12.64% |
| 2024-02 | $4.72 | $2.15 | $2.57 | 924,347.0 | +15.41% |
| 2024-01 | $3.16 | $2.40 | $0.76 | 45,645.0 | -10.10% |
Yunji Inc Adr 주식 (YJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.42 | $2.72 | $0.70 | 33,189.0 | -3.95% |
| 2023-11 | $3.52 | $2.68 | $0.84 | 45,497.0 | +2.79% |
| 2023-10 | $3.96 | $2.52 | $1.44 | 142,052.8 | +4.35% |
| 2023-09 | $4.20 | $2.24 | $1.96 | 185,005.8 | -1.43% |
| 2023-08 | $4.72 | $2.60 | $2.12 | 560,037.5 | -35.19% |
| 2023-07 | $6.88 | $4.20 | $2.68 | 210,943.3 | -31.65% |
| 2023-06 | $8.37 | $0.6016 | $7.77 | 36,352,953.3 | +678.33% |
| 2023-05 | $1.46 | $0.732 | $0.7264 | 971,168.8 | -39.66% |
| 2023-04 | $1.64 | $1.00 | $0.6396 | 226,236.5 | -13.77% |
| 2023-03 | $2.13 | $1.48 | $0.646 | 430,369.5 | -18.33% |
| 2023-02 | $2.64 | $1.89 | $0.752 | 1,940,888.0 | -19.47% |
| 2023-01 | $3.40 | $2.24 | $1.16 | 1,966,048.3 | -27.37% |
8.22%
0.40%
자본화:
|
볼륨(24시간):