Stockscreener 앱 받기
1.40%
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $9.56 | $8.91 | $0.654 | 874,960.0 | -1.40% |
| 2025-06-12 | $9.50 | $8.50 | $1.00 | 1,009,461.0 | +4.15% |
| 2025-06-11 | $9.00 | $7.10 | $1.90 | 1,881,316.0 | +8.79% |
| 2025-06-10 | $8.50 | $7.19 | $1.31 | 1,775,204.0 | +15.68% |
| 2025-06-09 | $7.25 | $6.26 | $0.984 | 940,228.0 | +14.38% |
| 2025-06-06 | $6.31 | $5.95 | $0.36 | 89,382.0 | -0.64% |
| 2025-06-05 | $6.50 | $6.13 | $0.37 | 337,006.0 | -3.41% |
| 2025-06-04 | $6.49 | $5.63 | $0.86 | 723,428.0 | +12.37% |
| 2025-06-03 | $6.00 | $5.38 | $0.62 | 251,987.0 | +4.55% |
| 2025-06-02 | $5.58 | $5.42 | $0.16 | 117,935.0 | -0.36% |
| 2025-05-30 | $5.66 | $5.25 | $0.41 | 197,720.0 | +1.47% |
| 2025-05-29 | $5.50 | $5.30 | $0.20 | 72,541.0 | +2.45% |
| 2025-05-28 | $5.49 | $5.27 | $0.22 | 58,401.0 | -2.39% |
| 2025-05-27 | $5.69 | $4.89 | $0.80 | 355,749.0 | +11.27% |
| 2025-05-23 | $5.10 | $4.83 | $0.27 | 27,892.0 | -1.01% |
| 2025-05-22 | $5.00 | $4.65 | $0.35 | 68,461.0 | +2.07% |
| 2025-05-21 | $5.05 | $4.81 | $0.24 | 65,572.0 | -0.82% |
| 2025-05-20 | $5.10 | $4.80 | $0.30 | 52,528.0 | +1.67% |
| 2025-05-19 | $5.12 | $4.65 | $0.47 | 158,802.0 | -7.88% |
| 2025-05-16 | $5.60 | $5.00 | $0.60 | 318,338.0 | -1.52% |
| 2025-05-15 | $5.55 | $4.92 | $0.635 | 190,219.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $9.56 | $5.38 | $4.18 | 8,875,867.0 | +66.06% |
| 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% |
2.55%
자본화:
|
볼륨(24시간):