Yatsen Holding Ltd Adr (YSG)

Date: O: H: L: C: Vol:

Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$2.10	$1.85	$0.25	35,497	+12.84%
Nov 03, 2026	$1.94	$1.67	$0.27	129,368	+2.23%
Nov 02, 2026	$2.29	$1.76	$0.53	168,774	-20.44%
Oct 30, 2026	$2.36	$2.15	$0.21	42,770	-4.26%
Oct 29, 2026	$2.48	$2.24	$0.24	47,132	0.00%
Oct 28, 2026	$2.39	$2.32	$0.07	22,945	-1.67%
Oct 27, 2026	$2.41	$2.31	$0.1	12,447	-0.42%
Oct 26, 2026	$2.45	$2.36	$0.0872	15,449	-0.83%
Oct 23, 2026	$2.45	$2.37	$0.085	31,030	0.00%
Oct 22, 2026	$2.46	$2.38	$0.075	28,820	-4.35%
Oct 21, 2026	$2.64	$2.46	$0.175	27,329	-1.94%
Oct 20, 2026	$2.62	$2.52	$0.1	38,963	+1.18%
Oct 19, 2026	$2.63	$2.54	$0.09	48,526	-1.16%
Oct 16, 2026	$2.65	$2.55	$0.1	42,065	-2.64%
Oct 15, 2026	$2.65	$2.47	$0.185	52,216	+6.00%
Oct 14, 2026	$2.50	$2.39	$0.11	52,888	+3.31%
Oct 13, 2026	$2.53	$2.42	$0.11	60,949	-5.47%
Oct 12, 2026	$2.60	$2.51	$0.095	34,149	-0.78%
Oct 09, 2026	$2.62	$2.45	$0.17	61,834	+2.79%
Oct 08, 2026	$2.66	$2.50	$0.16	55,115	-4.92%
Oct 07, 2026	$2.67	$2.52	$0.15	55,795	+3.13%
Oct 06, 2026	$2.71	$2.53	$0.18	64,158	-0.78%

Yatsen Holding Ltd Adr 주식 (YSG) 연도별 가격 이력

이 심층 분석에서는 Yatsen Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yatsen Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$2.29	$1.67	$0.62	333,639	-8.22%
Oct, 2026	$2.85	$2.15	$0.7	955,096	-19.06%
Sep, 2026	$2.99	$2.36	$0.628	2,069,560	+1.09%
Aug, 2026	$3.50	$2.72	$0.78	1,725,024	-19.83%
Jul, 2026	$3.76	$3.17	$0.59	2,052,212	+8.20%
Jun, 2026	$3.84	$2.65	$1.19	4,010,549	+0.63%
May, 2026	$3.57	$2.15	$1.42	3,401,305	+8.25%
Apr, 2026	$3.36	$2.64	$0.72	2,399,373	-5.52%
Mar, 2026	$4.30	$2.87	$1.43	4,263,990	-30.79%
Feb, 2026	$4.88	$3.83	$1.05	1,238,981	+4.46%
Jan, 2026	$4.74	$3.97	$0.77	2,165,395	+9.51%

Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$6.22	$3.30	$2.92	4,992,385	-36.74%
Nov, 2025	$7.09	$4.84	$2.25	5,245,960	-11.83%
Oct, 2025	$9.28	$6.96	$2.32	5,318,611	-21.63%
Sep, 2025	$10.70	$8.64	$2.06	7,825,428	-3.00%
Aug, 2025	$10.59	$8.40	$2.19	10,122,173	+4.83%
Jul, 2025	$11.04	$8.03	$3.01	12,277,833	-7.57%
Jun, 2025	$11.57	$5.38	$6.19	18,563,444	+74.95%
May, 2025	$5.69	$3.96	$1.73	2,282,924	+28.74%
Apr, 2025	$5.00	$3.42	$1.58	2,047,688	-11.02%
Mar, 2025	$6.13	$3.67	$2.46	5,464,182	+26.25%
Feb, 2025	$4.27	$3.12	$1.15	1,859,705	+20.19%
Jan, 2025	$4.06	$3.01	$1.05	1,695,928	-20.35%

Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$5.22	$4.06	$1.16	4,827,199	-18.33%
Nov, 2024	$5.02	$3.68	$1.34	6,442,037	+32.11%
Oct, 2024	$3.85	$3.20	$0.65	6,484,174	+11.44%
Sep, 2024	$3.68	$3.04	$0.645	3,620,124	+6.90%
Aug, 2024	$3.99	$3.05	$0.937	2,474,569	-18.41%
Jul, 2024	$4.08	$2.64	$1.44	3,746,677	+46.99%
Jun, 2024	$3.50	$2.60	$0.9	4,435,933	-21.76%
May, 2024	$4.89	$2.98	$1.91	7,898,894	-22.20%
Apr, 2024	$4.88	$2.12	$2.76	8,536,223	+107.11%
Mar, 2024	$3.33	$1.99	$1.34	12,517,031	-16.44%
Feb, 2024	$3.32	$2.25	$1.07	5,386,910	-18.42%
Jan, 2024	$4.00	$3.05	$0.95	1,962,951	-15.39%

YSG와(과) 유사한 종목