Stockscreener 앱 받기
2.26%
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $9.64 | $9.40 | $0.24 | 21,300.0 | -2.11% |
| 2025-08-26 | $10.06 | $9.53 | $0.53 | 132,073.0 | -1.32% |
| 2025-08-25 | $10.59 | $9.50 | $1.09 | 680,500.0 | -3.81% |
| 2025-08-22 | $10.40 | $9.30 | $1.10 | 990,996.0 | +6.67% |
| 2025-08-21 | $10.06 | $9.19 | $0.8754 | 823,069.0 | +0.63% |
| 2025-08-20 | $9.74 | $9.16 | $0.58 | 285,770.0 | +0.63% |
| 2025-08-19 | $9.55 | $9.00 | $0.555 | 766,803.0 | +5.45% |
| 2025-08-18 | $9.67 | $8.90 | $0.77 | 322,431.0 | -4.67% |
| 2025-08-15 | $9.99 | $9.41 | $0.58 | 1,065,913.0 | -0.74% |
| 2025-08-14 | $9.54 | $8.80 | $0.74 | 574,601.0 | +2.15% |
| 2025-08-13 | $10.16 | $9.28 | $0.88 | 989,737.0 | +0.87% |
| 2025-08-12 | $9.35 | $8.85 | $0.50 | 286,519.0 | +3.13% |
| 2025-08-11 | $9.48 | $8.88 | $0.60 | 480,064.0 | -2.61% |
| 2025-08-08 | $9.44 | $8.91 | $0.525 | 297,493.0 | +1.66% |
| 2025-08-07 | $9.38 | $8.90 | $0.475 | 188,427.0 | -0.88% |
| 2025-08-06 | $9.18 | $8.55 | $0.625 | 249,862.0 | +4.59% |
| 2025-08-05 | $9.10 | $8.67 | $0.43 | 507,450.0 | -4.39% |
| 2025-08-04 | $9.88 | $9.00 | $0.88 | 484,324.0 | +4.83% |
| 2025-08-01 | $8.90 | $8.40 | $0.50 | 198,727.0 | -2.47% |
| 2025-07-31 | $9.01 | $8.55 | $0.46 | 622,328.0 | -1.00% |
| 2025-07-30 | $9.09 | $8.80 | $0.29 | 206,124.0 | +0.90% |
| 2025-07-29 | $9.07 | $8.45 | $0.62 | 627,947.0 | +4.94% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.59 | $8.40 | $2.19 | 9,346,059.0 | +6.79% |
| 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% |
4.05%
자본화:
|
볼륨(24시간):