Stockscreener 앱 받기
1.65%
시장 영업 전:
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $7.90 | $7.61 | $0.29 | 206,329.0 | -1.65% |
| 2025-10-08 | $7.98 | $7.80 | $0.18 | 226,119.0 | +1.80% |
| 2025-10-07 | $8.23 | $7.66 | $0.575 | 391,283.0 | -5.71% |
| 2025-10-06 | $8.47 | $8.18 | $0.2935 | 291,298.0 | -0.12% |
| 2025-10-03 | $8.95 | $8.10 | $0.85 | 279,265.0 | -6.04% |
| 2025-10-02 | $9.08 | $8.62 | $0.46 | 320,367.0 | -1.24% |
| 2025-10-01 | $9.28 | $8.77 | $0.51 | 318,454.0 | -1.99% |
| 2025-09-30 | $9.41 | $9.00 | $0.41 | 364,576.0 | -2.69% |
| 2025-09-29 | $9.31 | $8.89 | $0.415 | 383,047.0 | +3.44% |
| 2025-09-26 | $9.06 | $8.71 | $0.35 | 282,870.0 | +1.12% |
| 2025-09-25 | $9.24 | $8.83 | $0.41 | 270,675.0 | -1.22% |
| 2025-09-24 | $9.61 | $8.90 | $0.71 | 506,304.0 | -2.49% |
| 2025-09-23 | $9.77 | $9.21 | $0.56 | 183,698.0 | -6.29% |
| 2025-09-22 | $10.11 | $9.62 | $0.4875 | 465,376.0 | -0.60% |
| 2025-09-19 | $10.28 | $9.90 | $0.38 | 228,535.0 | -1.88% |
| 2025-09-18 | $10.11 | $9.75 | $0.36 | 366,843.0 | +1.30% |
| 2025-09-17 | $10.14 | $9.50 | $0.64 | 854,350.0 | +3.10% |
| 2025-09-16 | $10.24 | $9.60 | $0.645 | 254,372.0 | -3.87% |
| 2025-09-15 | $10.19 | $9.72 | $0.47 | 412,958.0 | -1.08% |
| 2025-09-12 | $10.59 | $10.03 | $0.56 | 246,005.0 | -3.96% |
| 2025-09-11 | $10.70 | $10.01 | $0.69 | 455,578.0 | +3.72% |
| 2025-09-10 | $10.41 | $10.07 | $0.34 | 148,323.0 | -1.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.28 | $7.61 | $1.67 | 2,239,444.0 | -14.24% |
| 2025-09 | $10.70 | $8.64 | $2.06 | 7,825,428.0 | -3.00% |
| 2025-08 | $10.59 | $8.40 | $2.19 | 10,122,173.0 | +4.83% |
| 2025-07 | $11.04 | $8.03 | $3.01 | 12,277,833.0 | -7.57% |
| 2025-06 | $11.57 | $5.38 | $6.19 | 18,563,444.0 | +74.95% |
| 2025-05 | $5.69 | $3.96 | $1.73 | 2,282,924.0 | +28.74% |
| 2025-04 | $5.00 | $3.42 | $1.58 | 2,047,688.0 | -11.02% |
| 2025-03 | $6.13 | $3.67 | $2.46 | 5,464,182.0 | +26.25% |
| 2025-02 | $4.27 | $3.12 | $1.15 | 1,859,705.0 | +20.19% |
| 2025-01 | $4.06 | $3.01 | $1.05 | 1,695,928.0 | -20.35% |
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.22 | $4.06 | $1.16 | 4,827,199.0 | -18.33% |
| 2024-11 | $5.02 | $3.68 | $1.34 | 6,442,037.0 | +32.11% |
| 2024-10 | $3.85 | $3.20 | $0.65 | 6,484,174.0 | +11.44% |
| 2024-09 | $3.68 | $3.04 | $0.645 | 3,620,124.0 | +6.90% |
| 2024-08 | $3.99 | $3.05 | $0.937 | 2,474,569.0 | -18.41% |
| 2024-07 | $4.08 | $2.64 | $1.44 | 3,746,677.0 | +46.99% |
| 2024-06 | $3.50 | $2.60 | $0.90 | 4,435,933.0 | -21.76% |
| 2024-05 | $4.89 | $2.98 | $1.91 | 7,898,894.0 | -22.20% |
| 2024-04 | $4.88 | $2.12 | $2.76 | 8,536,223.0 | +107.11% |
| 2024-03 | $3.33 | $1.99 | $1.34 | 12,517,031.8 | -16.44% |
| 2024-02 | $3.32 | $2.25 | $1.07 | 5,386,911.4 | -18.42% |
| 2024-01 | $4.00 | $3.05 | $0.95 | 1,962,951.0 | -15.39% |
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.45 | $0.649 | 2,728,892.8 | -8.55% |
| 2023-11 | $4.70 | $3.00 | $1.70 | 5,332,611.6 | -2.76% |
| 2023-10 | $5.40 | $4.11 | $1.29 | 2,173,667.6 | -17.73% |
| 2023-09 | $5.27 | $4.55 | $0.725 | 3,925,219.0 | -1.96% |
| 2023-08 | $6.32 | $4.40 | $1.92 | 4,131,099.0 | -17.07% |
| 2023-07 | $6.65 | $4.55 | $2.10 | 3,648,546.2 | +21.78% |
| 2023-06 | $5.50 | $4.38 | $1.12 | 5,081,578.6 | +13.98% |
| 2023-05 | $5.30 | $4.12 | $1.18 | 4,031,603.2 | -12.27% |
| 2023-04 | $7.52 | $4.10 | $3.42 | 7,002,467.0 | -31.76% |
| 2023-03 | $8.05 | $6.60 | $1.45 | 8,679,842.8 | +4.23% |
| 2023-02 | $8.65 | $6.20 | $2.45 | 6,684,449.4 | -12.35% |
| 2023-01 | $9.07 | $7.15 | $1.92 | 7,869,421.2 | +10.96% |
3.25%
0.07%
자본화:
|
볼륨(24시간):