Stockscreener 앱 받기
1.94
2.02%
-0.04
Yunji Inc Adr 주식 (YJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $1.98 | $1.90 | $0.08 | 6,219.0 | -3.26% |
| 2025-09-25 | $1.99 | $1.95 | $0.037 | 6,415.0 | +1.54% |
| 2025-09-24 | $1.95 | $1.90 | $0.0545 | 3,629.0 | +2.90% |
| 2025-09-23 | $1.90 | $1.81 | $0.0828 | 3,671.0 | +0.80% |
| 2025-09-22 | $1.88 | $1.86 | $0.02 | 1,616.0 | +1.62% |
| 2025-09-19 | $1.91 | $1.75 | $0.1643 | 4,164.0 | +2.21% |
| 2025-09-18 | $1.85 | $1.81 | $0.04 | 7,034.0 | -2.75% |
| 2025-09-17 | $1.89 | $1.84 | $0.05 | 7,616.0 | +2.83% |
| 2025-09-16 | $1.91 | $1.78 | $0.1297 | 19,338.0 | -6.21% |
| 2025-09-15 | $1.93 | $1.86 | $0.0699 | 11,390.0 | +3.76% |
| 2025-09-12 | $2.05 | $1.86 | $0.19 | 20,891.0 | -3.12% |
| 2025-09-11 | $1.97 | $1.85 | $0.12 | 37,924.0 | +0.52% |
| 2025-09-10 | $1.91 | $1.72 | $0.19 | 66,219.0 | +7.30% |
| 2025-09-09 | $1.90 | $1.70 | $0.20 | 180,538.0 | +1.71% |
| 2025-09-08 | $1.75 | $1.55 | $0.195 | 142,125.0 | +2.34% |
| 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% |
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 | $2.05 | $1.55 | $0.495 | 550,324.0 | +10.09% |
| 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% |
0.87%
0.56%
자본화:
|
볼륨(24시간):