7.15
price down icon0.83%   -0.06
pre-market  시장 영업 전:  7.00   -0.15   -2.10%
loading

Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $7.22 $6.96 $0.26 114,384.0 -0.83%
2025-10-29 $7.47 $7.10 $0.37 212,053.0 -2.17%
2025-10-28 $7.51 $7.27 $0.245 154,891.0 -1.21%
2025-10-27 $7.74 $7.40 $0.3433 210,103.0 -1.97%
2025-10-24 $7.94 $7.49 $0.45 252,423.0 -3.18%
2025-10-23 $7.98 $7.66 $0.32 137,649.0 +1.81%
2025-10-22 $7.92 $7.50 $0.42 192,454.0 -2.53%
2025-10-21 $8.60 $7.82 $0.78 175,407.0 -6.60%
2025-10-20 $8.87 $8.33 $0.54 165,059.0 +0.71%
2025-10-17 $8.71 $8.30 $0.41 110,883.0 -4.32%
2025-10-16 $9.06 $8.28 $0.7753 345,025.0 +5.90%
2025-10-15 $8.60 $7.84 $0.76 428,981.0 +9.63%
2025-10-14 $7.61 $7.42 $0.194 133,545.0 -1.04%
2025-10-13 $7.77 $7.24 $0.53 335,145.0 +7.28%
2025-10-10 $7.86 $7.02 $0.84 237,198.0 -8.11%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $9.28 $6.96 $2.32 5,352,699.0 -21.08%
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

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

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%
$3.93
price down icon 0.51%
household_personal_products ELF
$123.11
price down icon 3.06%
household_personal_products CLX
$112.46
price up icon 1.62%
household_personal_products CHD
$81.80
price down icon 0.05%
household_personal_products EL
$97.61
price up icon 0.26%
$14.24
price down icon 0.49%
자본화:     |  볼륨(24시간):