Stockscreener 앱 받기
2.25%
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.61 | $4.40 | $0.21 | 147,487.0 | +2.25% |
| 2024-12-19 | $4.56 | $4.32 | $0.24 | 253,348.0 | +0.91% |
| 2024-12-18 | $4.65 | $4.36 | $0.29 | 225,433.0 | -5.38% |
| 2024-12-17 | $4.84 | $4.62 | $0.22 | 255,647.0 | -2.52% |
| 2024-12-16 | $4.94 | $4.74 | $0.2007 | 233,558.0 | +0.00% |
| 2024-12-13 | $4.99 | $4.72 | $0.27 | 227,791.0 | -3.05% |
| 2024-12-12 | $5.02 | $4.89 | $0.13 | 217,225.0 | +0.20% |
| 2024-12-11 | $5.09 | $4.91 | $0.18 | 196,664.0 | -1.21% |
| 2024-12-10 | $5.10 | $4.91 | $0.19 | 233,747.0 | -1.00% |
| 2024-12-09 | $5.22 | $4.93 | $0.293 | 477,091.0 | +0.80% |
| 2024-12-06 | $5.00 | $4.70 | $0.30 | 239,839.0 | +3.32% |
| 2024-12-05 | $5.00 | $4.80 | $0.1999 | 208,725.0 | -0.21% |
| 2024-12-04 | $4.94 | $4.68 | $0.26 | 267,893.0 | +3.21% |
| 2024-12-03 | $5.18 | $4.63 | $0.55 | 393,278.0 | -8.41% |
| 2024-12-02 | $5.18 | $4.91 | $0.27 | 226,916.0 | +1.79% |
| 2024-11-29 | $5.02 | $4.72 | $0.30 | 259,671.0 | +5.02% |
| 2024-11-27 | $4.85 | $4.71 | $0.1405 | 273,630.0 | +0.84% |
| 2024-11-26 | $4.85 | $4.50 | $0.35 | 421,227.0 | +4.64% |
| 2024-11-25 | $4.57 | $4.35 | $0.22 | 365,950.0 | +0.44% |
| 2024-11-22 | $4.68 | $4.34 | $0.34 | 360,199.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $5.22 | $4.32 | $0.903 | 3,952,129.0 | -9.56% |
| 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% |
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% |
0.57%
0.33%
자본화:
|
볼륨(24시간):