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 | ₩8,804 | ₩9,635 | ₩8,804 | ₩9,514 | +8.07% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩8,965 | ₩9,112 | ₩8,147 | ₩8,683 | -3.14% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩8,308 | ₩9,367 | ₩8,121 | ₩9,099 | +9.52% | 2.6만 |
| 2026.09.14–2026.09.18 | ₩8,255 | ₩8,710 | ₩8,040 | ₩8,536 | +3.41% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩8,080 | ₩8,804 | ₩8,080 | ₩8,710 | +7.79% | 2만 |
| 2026.08.31–2026.09.04 | ₩8,188 | ₩8,925 | ₩8,040 | ₩8,683 | +6.06% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩7,920 | ₩9,112 | ₩7,920 | ₩8,683 | +9.64% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩7,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,509 |
| ₩6,982 |
| ₩7,920 |
| +7.26% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩7,169 | ₩7,906 | ₩6,352 | ₩7,678 | +7.10% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,794 | ₩7,638 | ₩5,507 | ₩6,700 | -1.38% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,915 | ₩7,638 | ₩5,883 | ₩7,504 | +8.53% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,079 | ₩6,995 | ₩4,864 | ₩6,432 | +26.65% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,762 | ₩5,976 | ₩4,918 | ₩5,306 | -7.91% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,030 | ₩6,486 | ₩5,387 | ₩5,909 | -2.00% | 13.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,427 | ₩6,660 | ₩5,427 | ₩5,869 | +8.15% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,427 | ₩6,204 | ₩4,288 | ₩5,896 | +8.64% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,968 | ₩7,035 | ₩5,494 | ₩5,494 | -21.15% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,370 | ₩7,692 | ₩6,848 | ₩6,848 | -7.09% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,920 | ₩7,987 | ₩6,700 | ₩7,424 | -6.26% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,281 | ₩8,442 | ₩7,611 | ₩7,973 | -3.72% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,973 | ₩8,322 | ₩7,370 | ₩7,839 | -1.68% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,206 | ₩9,206 | ₩7,906 | ₩8,308 | -9.75% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,233 | ₩9,621 | ₩8,764 | ₩9,219 | -0.15% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,126 | ₩9,782 | ₩9,045 | ₩9,246 | +1.32% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,844 | ₩10,050 | ₩8,590 | ₩9,554 | +8.03% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,380 | ₩9,742 | ₩8,670 | ₩9,608 | +2.43% | 5.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,353 | ₩9,688 | ₩8,777 | ₩8,777 | -6.16% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,112 | ₩9,380 | ₩9,099 | ₩9,152 | +0.44% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩9,139 | ₩10,023 | ₩9,126 | ₩9,380 | +2.64% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,863 | ₩10,787 | ₩9,434 | ₩10,425 | +5.71% | 8.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩10,238 | ₩10,251 | ₩9,380 | ₩9,863 | -3.66% | 6.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,782 | ₩10,345 | ₩9,112 | ₩10,064 | +2.88% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,452 | ₩10,667 | ₩9,769 | ₩10,117 | -3.21% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,452 | ₩11,122 | ₩10,050 | ₩10,841 | +3.72% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩9,675 | ₩11,390 | ₩9,675 | ₩11,122 | +14.96% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,104 | ₩10,399 | ₩8,576 | ₩10,399 | +2.92% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,050 | ₩10,787 | ₩8,965 | ₩9,742 | -3.07% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,916 | ₩11,256 | ₩8,992 | ₩10,184 | +2.70% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,844 | ₩10,653 | ₩8,844 | ₩10,251 | +15.91% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,415 | ₩9,394 | ₩8,415 | ₩9,112 | +8.28% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,255 | ₩8,844 | ₩8,255 | ₩8,375 | +1.46% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,045 | ₩9,193 | ₩8,201 | ₩8,482 | -6.22% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,018 | ₩9,179 | ₩8,308 | ₩9,045 | +0.30% | 2.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,273 | ₩9,367 | ₩8,992 | ₩9,179 | -1.01% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,697 | ₩9,206 | ₩8,563 | ₩9,032 | +3.85% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,777 | ₩9,059 | ₩8,482 | ₩8,616 | -1.83% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,549 | ₩9,260 | ₩8,281 | ₩9,032 | +5.64% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,590 | ₩9,528 | ₩8,188 | ₩8,549 | -0.47% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,983 | ₩9,983 | ₩7,839 | ₩8,281 | -17.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,122 | ₩11,162 | ₩9,970 | ₩10,010 | -10.00% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,961 | ₩11,457 | ₩10,064 | ₩11,350 | +3.55% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,720 | ₩11,497 | ₩10,720 | ₩10,988 | +2.50% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,913 | ₩12,007 | ₩11,055 | ₩11,055 | -7.20% | 1.3만 |
|---|