Stockscreener 앱 받기
0.00%
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $3.49 | $3.26 | $0.23 | 55,437.0 | +0.00% |
| 2026-08-13 | $3.48 | $3.28 | $0.20 | 53,540.0 | +1.19% |
| 2026-08-12 | $3.41 | $3.25 | $0.165 | 49,314.0 | +0.60% |
| 2026-08-11 | $3.37 | $3.15 | $0.22 | 47,217.0 | +0.30% |
| 2026-08-10 | $3.45 | $3.23 | $0.22 | 46,660.0 | -2.06% |
| 2026-08-07 | $3.45 | $3.17 | $0.28 | 91,439.0 | +4.94% |
| 2026-08-06 | $3.32 | $3.20 | $0.12 | 48,176.0 | +1.25% |
| 2026-08-05 | $3.22 | $2.94 | $0.28 | 99,401.0 | +7.38% |
| 2026-08-04 | $3.42 | $2.95 | $0.47 | 360,705.0 | -8.87% |
| 2026-08-03 | $3.50 | $3.26 | $0.24 | 79,558.0 | -4.66% |
| 2026-07-31 | $3.50 | $3.38 | $0.12 | 78,339.0 | -1.44% |
| 2026-07-30 | $3.52 | $3.27 | $0.25 | 109,928.0 | +2.96% |
| 2026-07-29 | $3.46 | $3.29 | $0.17 | 70,884.0 | -1.46% |
| 2026-07-28 | $3.50 | $3.35 | $0.15 | 72,664.0 | +1.18% |
| 2026-07-27 | $3.47 | $3.25 | $0.22 | 71,467.0 | +2.11% |
| 2026-07-24 | $3.49 | $3.20 | $0.29 | 81,920.0 | +0.61% |
| 2026-07-23 | $3.46 | $3.19 | $0.265 | 70,595.0 | -4.07% |
| 2026-07-22 | $3.58 | $3.26 | $0.32 | 68,756.0 | -1.43% |
| 2026-07-21 | $3.59 | $3.28 | $0.31 | 54,409.0 | -0.85% |
| 2026-07-20 | $3.66 | $3.49 | $0.17 | 56,840.0 | -1.40% |
| 2026-07-17 | $3.71 | $3.50 | $0.21 | 93,085.0 | -3.51% |
| 2026-07-16 | $3.76 | $3.47 | $0.29 | 89,346.0 | +0.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.50 | $2.94 | $0.56 | 986,884.0 | -0.87% |
| 2026-07 | $3.76 | $3.17 | $0.59 | 2,052,212.0 | +8.20% |
| 2026-06 | $3.84 | $2.65 | $1.19 | 4,010,549.0 | +0.63% |
| 2026-05 | $3.57 | $2.15 | $1.42 | 3,401,305.0 | +8.25% |
| 2026-04 | $3.36 | $2.64 | $0.72 | 2,399,373.0 | -5.52% |
| 2026-03 | $4.30 | $2.87 | $1.43 | 4,263,990.0 | -30.79% |
| 2026-02 | $4.88 | $3.83 | $1.05 | 1,238,981.0 | +4.46% |
| 2026-01 | $4.74 | $3.97 | $0.77 | 2,165,395.0 | +9.51% |
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.22 | $3.30 | $2.92 | 4,992,385.0 | -36.74% |
| 2025-11 | $7.09 | $4.84 | $2.25 | 5,245,960.0 | -11.83% |
| 2025-10 | $9.28 | $6.96 | $2.32 | 5,318,611.0 | -21.63% |
| 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% |
0.79%
0.00%
자본화:
|
볼륨(24시간):