Stockscreener 앱 받기
1.36%
시간 외 거래:
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.62 | $4.30 | $0.315 | 626,842.0 | +1.36% |
| 2024-11-20 | $4.44 | $3.68 | $0.76 | 556,722.0 | +11.39% |
| 2024-11-19 | $3.98 | $3.89 | $0.09 | 399,316.0 | +1.54% |
| 2024-11-18 | $4.06 | $3.82 | $0.24 | 400,160.0 | -2.99% |
| 2024-11-15 | $4.07 | $3.98 | $0.09 | 119,015.0 | +0.25% |
| 2024-11-14 | $4.13 | $3.95 | $0.18 | 266,803.0 | +0.00% |
| 2024-11-13 | $4.06 | $3.88 | $0.185 | 322,078.0 | +2.56% |
| 2024-11-12 | $4.04 | $3.86 | $0.18 | 330,279.0 | -2.50% |
| 2024-11-11 | $4.06 | $3.88 | $0.18 | 198,303.0 | +2.56% |
| 2024-11-08 | $3.94 | $3.79 | $0.15 | 124,777.0 | +0.78% |
| 2024-11-07 | $4.00 | $3.77 | $0.23 | 275,554.0 | -0.77% |
| 2024-11-06 | $3.93 | $3.81 | $0.1193 | 212,154.0 | -1.27% |
| 2024-11-05 | $4.00 | $3.80 | $0.20 | 225,863.0 | +3.95% |
| 2024-11-04 | $3.91 | $3.77 | $0.145 | 317,669.0 | -2.31% |
| 2024-11-01 | $3.96 | $3.79 | $0.17 | 385,825.0 | +2.37% |
| 2024-10-31 | $3.85 | $3.74 | $0.1098 | 185,855.0 | +0.00% |
| 2024-10-30 | $3.85 | $3.68 | $0.17 | 269,586.0 | +2.15% |
| 2024-10-29 | $3.78 | $3.65 | $0.1301 | 293,071.0 | +0.54% |
| 2024-10-28 | $3.72 | $3.41 | $0.31 | 302,405.0 | +5.71% |
| 2024-10-25 | $3.69 | $3.50 | $0.195 | 475,040.0 | -4.11% |
| 2024-10-24 | $3.68 | $3.61 | $0.07 | 247,602.0 | -0.54% |
| 2024-10-23 | $3.79 | $3.65 | $0.14 | 194,275.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.62 | $3.68 | $0.935 | 5,388,202.0 | +17.37% |
| 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% |
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.40 | $5.47 | $2.93 | 9,555,098.4 | +19.67% |
| 2022-11 | $6.78 | $5.05 | $1.73 | 4,700,882.0 | +7.96% |
| 2022-10 | $6.30 | $4.85 | $1.45 | 3,237,420.8 | +3.67% |
| 2022-09 | $6.23 | $5.00 | $1.23 | 4,459,312.0 | -7.63% |
| 2022-08 | $7.45 | $4.62 | $2.83 | 13,196,638.2 | -11.28% |
| 2022-07 | $11.00 | $6.20 | $4.80 | 59,214,909.6 | -14.19% |
| 2022-06 | $8.05 | $2.46 | $5.59 | 34,231,918.4 | +214.21% |
| 2022-05 | $3.22 | $1.94 | $1.28 | 10,767,833.0 | -19.75% |
| 2022-04 | $4.65 | $2.81 | $1.84 | 15,209,405.2 | -10.46% |
| 2022-03 | $7.14 | $3.00 | $4.13 | 37,533,596.2 | -49.52% |
| 2022-02 | $8.60 | $6.30 | $2.30 | 8,742,654.8 | -17.58% |
| 2022-01 | $10.90 | $6.08 | $4.83 | 17,552,754.0 | -23.26% |
0.70%
자본화:
|
볼륨(24시간):