Stockscreener 앱 받기
2.47%
시간 외 거래:
Yatsen Holding Ltd Adr 주식 (YSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $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% |
| 2025-07-28 | $8.70 | $8.03 | $0.67 | 289,891.0 | +3.53% |
| 2025-07-25 | $8.95 | $8.21 | $0.7373 | 299,405.0 | -7.02% |
| 2025-07-24 | $9.34 | $8.76 | $0.58 | 454,165.0 | -5.46% |
| 2025-07-23 | $9.34 | $9.14 | $0.195 | 136,994.0 | -0.53% |
| 2025-07-22 | $9.70 | $9.26 | $0.44 | 403,145.0 | -2.69% |
| 2025-07-21 | $10.07 | $9.60 | $0.475 | 1,113,543.0 | -4.36% |
| 2025-07-18 | $10.66 | $9.63 | $1.03 | 491,850.0 | -3.90% |
| 2025-07-17 | $11.00 | $10.38 | $0.625 | 947,789.0 | -4.20% |
| 2025-07-16 | $11.04 | $9.38 | $1.66 | 1,894,720.0 | +14.64% |
| 2025-07-15 | $9.74 | $9.01 | $0.73 | 347,246.0 | -0.93% |
| 2025-07-14 | $9.96 | $9.41 | $0.55 | 380,809.0 | +0.31% |
| 2025-07-11 | $9.73 | $9.27 | $0.46 | 338,924.0 | +2.78% |
| 2025-07-10 | $9.70 | $9.26 | $0.44 | 247,459.0 | +0.54% |
| 2025-07-09 | $9.82 | $9.18 | $0.6412 | 513,916.0 | -4.71% |
| 2025-07-08 | $10.42 | $9.36 | $1.06 | 841,684.0 | -3.46% |
| 2025-07-07 | $10.63 | $9.88 | $0.75 | 656,249.0 | -0.10% |
| 2025-07-03 | $10.30 | $9.77 | $0.53 | 283,704.0 | +0.10% |
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 | $8.90 | $8.40 | $0.50 | 198,727.0 | +0.00% |
| 2025-07 | $11.04 | $8.03 | $3.01 | 12,476,560.0 | -9.85% |
| 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% |
3.94%
0.26%
자본화:
|
볼륨(24시간):