시장 데이터를 불러오는 중
전체 종목
Aurora Mobile Limited - American Depositary Shares 과거 주가
Aurora Mobile Limited - American Depositary Shares · JG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aurora Mobile Limited - American Depositary Shares · JG · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,810 | ₩9,641 | ₩8,810 | ₩9,520 | +8.07% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩8,971 | ₩9,118 | ₩8,153 | ₩8,689 | -3.14% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩8,314 | ₩9,373 | ₩8,126 | ₩9,105 | +9.52% | 2.6만 |
| 2026.09.14–2026.09.18 | ₩8,260 | ₩8,716 | ₩8,045 | ₩8,542 | +3.41% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩8,086 | ₩8,810 | ₩8,086 | ₩8,716 | +7.79% | 2만 |
| 2026.08.31–2026.09.04 | ₩8,193 | ₩8,930 | ₩8,045 | ₩8,689 | +6.06% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩7,925 | ₩9,118 | ₩7,925 | ₩8,689 | +9.64% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩7,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,515 |
| ₩6,986 |
| ₩7,925 |
| +7.26% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩7,174 | ₩7,911 | ₩6,356 | ₩7,683 | +7.10% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,798 | ₩7,643 | ₩5,511 | ₩6,705 | -1.38% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,919 | ₩7,643 | ₩5,887 | ₩7,509 | +8.53% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,082 | ₩6,999 | ₩4,867 | ₩6,436 | +26.65% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,766 | ₩5,980 | ₩4,921 | ₩5,310 | -7.91% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,034 | ₩6,490 | ₩5,390 | ₩5,913 | -2.00% | 13.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,431 | ₩6,664 | ₩5,431 | ₩5,873 | +8.15% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,431 | ₩6,208 | ₩4,291 | ₩5,900 | +8.64% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,973 | ₩7,040 | ₩5,498 | ₩5,498 | -21.15% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,375 | ₩7,697 | ₩6,852 | ₩6,852 | -7.09% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,925 | ₩7,992 | ₩6,705 | ₩7,429 | -6.26% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,287 | ₩8,448 | ₩7,616 | ₩7,978 | -3.72% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,978 | ₩8,327 | ₩7,375 | ₩7,844 | -1.68% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,212 | ₩9,212 | ₩7,911 | ₩8,314 | -9.75% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,239 | ₩9,628 | ₩8,769 | ₩9,225 | -0.15% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,132 | ₩9,789 | ₩9,051 | ₩9,252 | +1.32% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,850 | ₩10,057 | ₩8,595 | ₩9,561 | +8.03% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,386 | ₩9,748 | ₩8,676 | ₩9,614 | +2.43% | 5.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,359 | ₩9,695 | ₩8,783 | ₩8,783 | -6.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,118 | ₩9,386 | ₩9,105 | ₩9,158 | +0.44% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩9,145 | ₩10,030 | ₩9,132 | ₩9,386 | +2.64% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,869 | ₩10,794 | ₩9,440 | ₩10,432 | +5.71% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩10,244 | ₩10,258 | ₩9,386 | ₩9,869 | -3.66% | 6.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,789 | ₩10,352 | ₩9,118 | ₩10,070 | +2.88% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,459 | ₩10,674 | ₩9,775 | ₩10,124 | -3.21% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,459 | ₩11,129 | ₩10,057 | ₩10,848 | +3.72% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩9,681 | ₩11,398 | ₩9,681 | ₩11,129 | +14.96% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,110 | ₩10,405 | ₩8,582 | ₩10,405 | +2.92% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,057 | ₩10,794 | ₩8,971 | ₩9,748 | -3.07% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,923 | ₩11,264 | ₩8,997 | ₩10,191 | +2.70% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,850 | ₩10,660 | ₩8,850 | ₩10,258 | +15.91% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,421 | ₩9,400 | ₩8,421 | ₩9,118 | +8.28% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,260 | ₩8,850 | ₩8,260 | ₩8,381 | +1.46% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,051 | ₩9,199 | ₩8,206 | ₩8,488 | -6.22% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,024 | ₩9,185 | ₩8,314 | ₩9,051 | +0.30% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,279 | ₩9,373 | ₩8,997 | ₩9,185 | -1.01% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,702 | ₩9,212 | ₩8,568 | ₩9,038 | +3.85% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,783 | ₩9,064 | ₩8,488 | ₩8,622 | -1.83% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,555 | ₩9,266 | ₩8,287 | ₩9,038 | +5.64% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,595 | ₩9,534 | ₩8,193 | ₩8,555 | -0.47% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,990 | ₩9,990 | ₩7,844 | ₩8,287 | -17.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,129 | ₩11,170 | ₩9,976 | ₩10,017 | -10.00% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,969 | ₩11,465 | ₩10,070 | ₩11,357 | +3.55% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,727 | ₩11,505 | ₩10,727 | ₩10,995 | +2.50% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,921 | ₩12,014 | ₩11,062 | ₩11,062 | -7.20% | 1.3만 |
|---|