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 | ₩8,811 | ₩9,642 | ₩8,811 | ₩9,522 | +8.07% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩8,972 | ₩9,119 | ₩8,154 | ₩8,690 | -3.14% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩8,315 | ₩9,374 | ₩8,127 | ₩9,106 | +9.52% | 2.6만 |
| 2026.09.14–2026.09.18 | ₩8,261 | ₩8,717 | ₩8,046 | ₩8,543 | +3.41% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩8,087 | ₩8,811 | ₩8,087 | ₩8,717 | +7.79% | 2만 |
| 2026.08.31–2026.09.04 | ₩8,194 | ₩8,932 | ₩8,046 | ₩8,690 | +6.06% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩7,926 | ₩9,119 | ₩7,926 | ₩8,690 | +9.64% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩7,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,516 |
| ₩6,987 |
| ₩7,926 |
| +7.26% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩7,175 | ₩7,912 | ₩6,357 | ₩7,684 | +7.10% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,799 | ₩7,644 | ₩5,512 | ₩6,705 | -1.38% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,920 | ₩7,644 | ₩5,887 | ₩7,510 | +8.53% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,083 | ₩7,000 | ₩4,868 | ₩6,437 | +26.65% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,767 | ₩5,981 | ₩4,922 | ₩5,311 | -7.91% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,035 | ₩6,491 | ₩5,391 | ₩5,914 | -2.00% | 13.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,431 | ₩6,665 | ₩5,431 | ₩5,874 | +8.15% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,431 | ₩6,209 | ₩4,291 | ₩5,901 | +8.64% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,974 | ₩7,041 | ₩5,498 | ₩5,498 | -21.15% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,376 | ₩7,698 | ₩6,853 | ₩6,853 | -7.09% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,926 | ₩7,993 | ₩6,705 | ₩7,430 | -6.26% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,288 | ₩8,449 | ₩7,617 | ₩7,979 | -3.72% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,979 | ₩8,328 | ₩7,376 | ₩7,845 | -1.68% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,213 | ₩9,213 | ₩7,912 | ₩8,315 | -9.75% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,240 | ₩9,629 | ₩8,771 | ₩9,227 | -0.15% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,133 | ₩9,790 | ₩9,052 | ₩9,253 | +1.32% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,851 | ₩10,058 | ₩8,596 | ₩9,562 | +8.03% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,387 | ₩9,750 | ₩8,677 | ₩9,615 | +2.43% | 5.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,361 | ₩9,696 | ₩8,784 | ₩8,784 | -6.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,119 | ₩9,387 | ₩9,106 | ₩9,160 | +0.44% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩9,146 | ₩10,031 | ₩9,133 | ₩9,387 | +2.64% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,870 | ₩10,796 | ₩9,441 | ₩10,434 | +5.71% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩10,246 | ₩10,259 | ₩9,387 | ₩9,870 | -3.66% | 6.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,790 | ₩10,353 | ₩9,119 | ₩10,071 | +2.88% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,460 | ₩10,675 | ₩9,776 | ₩10,125 | -3.21% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,460 | ₩11,131 | ₩10,058 | ₩10,849 | +3.72% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩9,683 | ₩11,399 | ₩9,683 | ₩11,131 | +14.96% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,112 | ₩10,407 | ₩8,583 | ₩10,407 | +2.92% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,058 | ₩10,796 | ₩8,972 | ₩9,750 | -3.07% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,924 | ₩11,265 | ₩8,999 | ₩10,192 | +2.70% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,851 | ₩10,662 | ₩8,851 | ₩10,259 | +15.91% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,422 | ₩9,401 | ₩8,422 | ₩9,119 | +8.28% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,261 | ₩8,851 | ₩8,261 | ₩8,382 | +1.46% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,052 | ₩9,200 | ₩8,207 | ₩8,489 | -6.22% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,025 | ₩9,186 | ₩8,315 | ₩9,052 | +0.30% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,280 | ₩9,374 | ₩8,999 | ₩9,186 | -1.01% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,704 | ₩9,213 | ₩8,569 | ₩9,039 | +3.85% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,784 | ₩9,066 | ₩8,489 | ₩8,623 | -1.83% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,556 | ₩9,267 | ₩8,288 | ₩9,039 | +5.64% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,596 | ₩9,535 | ₩8,194 | ₩8,556 | -0.47% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,991 | ₩9,991 | ₩7,845 | ₩8,288 | -17.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,131 | ₩11,171 | ₩9,978 | ₩10,018 | -10.00% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,970 | ₩11,466 | ₩10,071 | ₩11,359 | +3.55% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,729 | ₩11,506 | ₩10,729 | ₩10,997 | +2.50% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,922 | ₩12,016 | ₩11,064 | ₩11,064 | -7.20% | 1.3만 |
|---|