[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
New Jersey Resources : ( NJR:US )
49.13USD ▼ -0.25 (-0.51%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 49.13 | ▼-0.25 | ▼-0.51% |
| 25-04-24 | 49.38 | ▲0.07 | ▲0.14% |
| 25-04-23 | 49.31 | ▼-0.66 | ▼-1.32% |
| 25-04-22 | 49.97 | ▲0.80 | ▲1.63% |
| 25-04-21 | 49.17 | ▼-0.57 | ▼-1.15% |
| 25-04-17 | 49.74 | ▲0.04 | ▲0.08% |
| 25-04-16 | 49.70 | ▲0.96 | ▲1.97% |
| 25-04-15 | 48.74 | ▲0.04 | ▲0.08% |
| 25-04-14 | 48.70 | ▲0.88 | ▲1.84% |
| 25-04-11 | 47.82 | ▲0.20 | ▲0.42% |
| 25-04-10 | 47.62 | ▲0.14 | ▲0.29% |
| 25-04-09 | 47.48 | ▲0.63 | ▲1.34% |
| 25-04-08 | 46.85 | ▼-0.09 | ▼-0.19% |
| 25-04-07 | 46.94 | ▼-0.92 | ▼-1.92% |
| 25-04-04 | 47.86 | ▼-1.89 | ▼-3.8% |
| 25-04-03 | 49.75 | ▲0.19 | ▲0.38% |
| 25-04-02 | 49.56 | ▲0.45 | ▲0.92% |
| 25-04-01 | 49.11 | ▲0.05 | ▲0.1% |
| 25-03-31 | 49.06 | ▼-0.31 | ▼-0.63% |
| 25-03-28 | 49.37 | ▲0.98 | ▲2.03% |
| 25-03-27 | 48.39 | ▲0.15 | ▲0.31% |
| 25-03-26 | 48.24 | ▲0.35 | ▲0.73% |
| 25-03-25 | 47.89 | ▼-0.61 | ▼-1.26% |
| 25-03-24 | 48.50 | ▲0.02 | ▲0.04% |
| 25-03-21 | 48.48 | ▼-0.70 | ▼-1.42% |
| 25-03-20 | 49.18 | ▼-0.10 | ▼-0.2% |
| 25-03-19 | 49.28 | ▲0.19 | ▲0.39% |
| 25-03-18 | 49.09 | ▼-0.15 | ▼-0.3% |
| 25-03-17 | 49.24 | ▲0.03 | ▲0.06% |
| 25-03-14 | 49.21 | ▲1.15 | ▲2.39% |
| 25-03-13 | 48.06 | ▲0.08 | ▲0.17% |
| 25-03-12 | 47.98 | ▼-0.50 | ▼-1.03% |
| 25-03-11 | 48.48 | ▲0.92 | ▲1.93% |
| 25-03-10 | 47.56 | ▼-0.23 | ▼-0.48% |
| 25-03-07 | 47.79 | ▲0.39 | ▲0.82% |
| 25-03-06 | 47.40 | ▼-0.89 | ▼-1.84% |
| 25-03-05 | 48.29 | ▼-0.11 | ▼-0.23% |
| 25-03-04 | 48.40 | ▼-0.77 | ▼-1.57% |
| 25-03-03 | 49.17 | ▲0.79 | ▲1.63% |
| 25-02-28 | 48.38 | ▲0.55 | ▲1.15% |
| 25-02-27 | 47.83 | ▼-0.20 | ▼-0.42% |
| 25-02-26 | 48.03 | ▲0.22 | ▲0.46% |
| 25-02-25 | 47.81 | ▲0.20 | ▲0.42% |
| 25-02-24 | 47.61 | ▲0.71 | ▲1.51% |
| 25-02-21 | 46.90 | ▲0.45 | ▲0.97% |
| 25-02-20 | 46.45 | ▲0.04 | ▲0.09% |
| 25-02-19 | 46.41 | ▲0.11 | ▲0.24% |
| 25-02-18 | 46.30 | ▲0.63 | ▲1.38% |
| 25-02-14 | 45.67 | ▼-0.75 | ▼-1.62% |
| 25-02-13 | 46.42 | ▲0.59 | ▲1.29% |
| 25-02-12 | 45.83 | ▼-0.14 | ▼-0.3% |
| 25-02-11 | 45.97 | ▲0.16 | ▲0.35% |
| 25-02-10 | 45.81 | ▼-0.33 | ▼-0.72% |
| 25-02-07 | 46.14 | ▼-0.81 | ▼-1.73% |
| 25-02-06 | 46.95 | ▼-0.03 | ▼-0.06% |
| 25-02-05 | 46.98 | ▲0.46 | ▲0.99% |
| 25-02-04 | 46.52 | ▼-1.57 | ▼-3.26% |
| 25-02-03 | 48.09 | ▲0.14 | ▲0.29% |
| 25-01-31 | 47.95 | ▲0.06 | ▲0.13% |
| 25-01-30 | 47.89 | ▲0.86 | ▲1.83% |
| 25-01-29 | 47.03 | ▼-0.38 | ▼-0.8% |
| 25-01-28 | 47.41 | ▼-0.46 | ▼-0.96% |
| 25-01-27 | 47.87 | ▲1.00 | ▲2.13% |
| 25-01-24 | 46.87 | ▲0.18 | ▲0.39% |
| 25-01-23 | 46.69 | ▲0.07 | ▲0.15% |
| 25-01-22 | 46.62 | ▼-1.17 | ▼-2.45% |
| 25-01-21 | 47.79 | ▲0.46 | ▲0.97% |
| 25-01-17 | 47.33 | ▼-0.08 | ▼-0.17% |
| 25-01-16 | 47.41 | ▲0.94 | ▲2.02% |
| 25-01-15 | 46.47 | ▲0.47 | ▲1.02% |
| 25-01-14 | 46.00 | ▲0.35 | ▲0.77% |
| 25-01-13 | 45.65 | ▲0.40 | ▲0.88% |
| 25-01-10 | 45.25 | ▼-1.17 | ▼-2.52% |
| 25-01-08 | 46.42 | ▲0.76 | ▲1.66% |
| 25-01-07 | 45.66 | ▼-0.02 | ▼-0.04% |
| 25-01-06 | 45.68 | ▼-1.06 | ▼-2.27% |
| 25-01-03 | 46.74 | ▲0.31 | ▲0.67% |
| 25-01-02 | 46.43 | ▼-0.22 | ▼-0.47% |
| 24-12-31 | 46.65 | ▲0.12 | ▲0.26% |
| 24-12-30 | 46.53 | ▲0.01 | ▲0.02% |
| 24-12-27 | 46.52 | ▼-0.19 | ▼-0.41% |
| 24-12-26 | 46.71 | ▼-0.12 | ▼-0.26% |
| 24-12-24 | 46.83 | ▲0.43 | ▲0.93% |
| 24-12-23 | 46.40 | ▼-0.11 | ▼-0.24% |
| 24-12-20 | 46.51 | ▲0.48 | ▲1.04% |
| 24-12-19 | 46.03 | ▲0.63 | ▲1.39% |
| 24-12-18 | 45.40 | ▼-2.12 | ▼-4.46% |
| 24-12-17 | 47.52 | ▼-0.15 | ▼-0.31% |
| 24-12-16 | 47.67 | ▲0.12 | ▲0.25% |
| 24-12-13 | 47.55 | ▼-0.28 | ▼-0.59% |
| 24-12-12 | 47.83 | ▼-0.04 | ▼-0.08% |
| 24-12-11 | 47.87 | ▼-0.86 | ▼-1.76% |
| 24-12-10 | 48.73 | ▲0.20 | ▲0.41% |
| 24-12-09 | 48.53 | ▼-0.65 | ▼-1.32% |
| 24-12-06 | 49.18 | ▼-0.62 | ▼-1.24% |
| 24-12-05 | 49.80 | ▼-0.30 | ▼-0.6% |
| 24-12-04 | 50.10 | ▼-0.07 | ▼-0.14% |
| 24-12-03 | 50.17 | ▼-0.83 | ▼-1.63% |
| 24-12-02 | 51.00 | ▼-0.58 | ▼-1.12% |
| 24-11-29 | 51.58 | ▼-0.03 | ▼-0.06% |
| 24-11-27 | 51.61 | ▲0.90 | ▲1.77% |
| 24-11-26 | 50.71 | ▼-0.79 | ▼-1.53% |
| 24-11-25 | 51.50 | ▲0.46 | ▲0.9% |
| 24-11-22 | 51.04 | ▲1.19 | ▲2.39% |
| 24-11-21 | 49.85 | ▲1.06 | ▲2.17% |
| 24-11-20 | 48.79 | ▲0.05 | ▲0.1% |
| 24-11-19 | 48.74 | ▲0.29 | ▲0.6% |
| 24-11-18 | 48.45 | ▲0.44 | ▲0.92% |
| 24-11-15 | 48.01 | ▲0.74 | ▲1.57% |
| 24-11-14 | 47.27 | ▼-0.46 | ▼-0.96% |
| 24-11-13 | 47.73 | ▼-0.02 | ▼-0.04% |
| 24-11-12 | 47.75 | ▲0.19 | ▲0.4% |
| 24-11-11 | 47.56 | ▲0.74 | ▲1.58% |
| 24-11-08 | 46.82 | ▲0.44 | ▲0.95% |
| 24-11-07 | 46.38 | ▼-0.56 | ▼-1.19% |
| 24-11-06 | 46.94 | ▲1.25 | ▲2.74% |
| 24-11-05 | 45.69 | ▲0.52 | ▲1.15% |
| 24-11-04 | 45.17 | ▼-0.06 | ▼-0.13% |
| 24-11-01 | 45.23 | ▼-0.66 | ▼-1.44% |
| 24-10-31 | 45.89 | ▼-0.38 | ▼-0.82% |
| 24-10-30 | 46.27 | ▲0.14 | ▲0.3% |
| 24-10-29 | 46.13 | ▼-0.26 | ▼-0.56% |
| 24-10-28 | 46.39 | ▲0.39 | ▲0.85% |
| 24-10-25 | 46.00 | ▼-0.42 | ▼-0.9% |
| 24-10-24 | 46.42 | ▼-0.34 | ▼-0.73% |
| 24-10-23 | 46.76 | ▼-0.04 | ▼-0.09% |
| 24-10-22 | 46.80 | ▲0.19 | ▲0.41% |
| 24-10-21 | 46.61 | ▼-0.41 | ▼-0.87% |
| 24-10-18 | 47.02 | ▲0.01 | ▲0.02% |
| 24-10-17 | 47.01 | ▼-0.63 | ▼-1.32% |
| 24-10-16 | 47.64 | ▲1.03 | ▲2.21% |
| 24-10-15 | 46.61 | ▲0.57 | ▲1.24% |
| 24-10-14 | 46.04 | ▲0.36 | ▲0.79% |
| 24-10-11 | 45.68 | ▲0.46 | ▲1.02% |
| 24-10-10 | 45.22 | ▼-0.24 | ▼-0.53% |
| 24-10-09 | 45.46 | ▲0.27 | ▲0.6% |
| 24-10-08 | 45.19 | ▼-0.13 | ▼-0.29% |
| 24-10-07 | 45.32 | ▼-0.58 | ▼-1.26% |
| 24-10-04 | 45.90 | ▼-0.06 | ▼-0.13% |
| 24-10-03 | 45.96 | ▼-0.31 | ▼-0.67% |
| 24-10-02 | 46.27 | ▼-0.59 | ▼-1.26% |
| 24-10-01 | 46.86 | ▼-0.34 | ▼-0.72% |
| 24-09-30 | 47.20 | ▲0.28 | ▲0.6% |
| 24-09-27 | 46.92 | ▲0.32 | ▲0.69% |
| 24-09-26 | 46.60 | ▼-0.34 | ▼-0.72% |
| 24-09-25 | 46.94 | ▼-0.07 | ▼-0.15% |
| 24-09-24 | 47.01 | ▼-0.35 | ▼-0.74% |
| 24-09-23 | 47.36 | ▼-0.28 | ▼-0.59% |
| 24-09-20 | 47.64 | ▼-0.05 | ▼-0.1% |
| 24-09-19 | 47.69 | -0.00 | -0% |
| 24-09-18 | 47.69 | ▼-0.33 | ▼-0.69% |
| 24-09-17 | 48.02 | ▲0.02 | ▲0.04% |
| 24-09-16 | 48.00 | ▲0.37 | ▲0.78% |
| 24-09-13 | 47.63 | ▲1.19 | ▲2.56% |
| 24-09-12 | 46.44 | ▲0.15 | ▲0.32% |
| 24-09-11 | 46.29 | ▼-0.65 | ▼-1.38% |
| 24-09-10 | 46.94 | ▲0.73 | ▲1.58% |
| 24-09-09 | 46.21 | ▲0.18 | ▲0.39% |
| 24-09-06 | 46.03 | ▼-0.37 | ▼-0.8% |
| 24-09-05 | 46.40 | ▲0.08 | ▲0.17% |
| 24-09-04 | 46.32 | ▲0.01 | ▲0.02% |
| 24-09-03 | 46.31 | -0.00 | -0% |
| 24-08-30 | 46.31 | ▲0.66 | ▲1.45% |
| 24-08-29 | 45.65 | ▲0.08 | ▲0.18% |
| 24-08-28 | 45.57 | ▼-0.28 | ▼-0.61% |
| 24-08-27 | 45.85 | ▼-0.32 | ▼-0.69% |
| 24-08-26 | 46.17 | ▲0.06 | ▲0.13% |
| 24-08-23 | 46.11 | ▲0.46 | ▲1.01% |
| 24-08-22 | 45.65 | ▲0.03 | ▲0.07% |
| 24-08-21 | 45.62 | -0.00 | -0% |
| 24-08-20 | 45.62 | ▲0.26 | ▲0.57% |
| 24-08-19 | 45.36 | ▼-0.01 | ▼-0.02% |
| 24-08-16 | 45.37 | ▲0.35 | ▲0.78% |
| 24-08-15 | 45.02 | ▲0.34 | ▲0.76% |
| 24-08-14 | 44.68 | ▲0.07 | ▲0.16% |
| 24-08-13 | 44.61 | ▲0.49 | ▲1.11% |
| 24-08-12 | 44.12 | ▼-0.34 | ▼-0.76% |
| 24-08-09 | 44.46 | ▲0.32 | ▲0.72% |
| 24-08-08 | 44.14 | ▼-0.23 | ▼-0.52% |
| 24-08-07 | 44.37 | ▲0.87 | ▲2% |
| 24-08-06 | 43.50 | ▼-1.50 | ▼-3.33% |
| 24-08-05 | 45.00 | ▼-1.80 | ▼-3.85% |
| 24-08-02 | 46.80 | ▼-0.12 | ▼-0.26% |
| 24-08-01 | 46.92 | ▲0.17 | ▲0.36% |
| 24-07-31 | 46.75 | ▼-0.26 | ▼-0.55% |
| 24-07-30 | 47.01 | ▲0.40 | ▲0.86% |
| 24-07-29 | 46.61 | ▼-0.39 | ▼-0.83% |
| 24-07-26 | 47.00 | ▲0.42 | ▲0.9% |
| 24-07-25 | 46.58 | ▲0.50 | ▲1.09% |
| 24-07-24 | 46.08 | ▲0.13 | ▲0.28% |
| 24-07-23 | 45.95 | ▼-0.10 | ▼-0.22% |
| 24-07-22 | 46.05 | ▲0.13 | ▲0.28% |
| 24-07-19 | 45.92 | ▼-0.18 | ▼-0.39% |
| 24-07-18 | 46.10 | -0.00 | -0% |
| 24-07-17 | 46.10 | ▲0.48 | ▲1.05% |
| 24-07-16 | 45.62 | ▲1.12 | ▲2.52% |
| 24-07-15 | 44.50 | ▼-0.18 | ▼-0.4% |
| 24-07-12 | 44.68 | ▲0.51 | ▲1.15% |
| 24-07-11 | 44.17 | ▲1.59 | ▲3.73% |
| 24-07-10 | 42.58 | ▲0.46 | ▲1.09% |
| 24-07-09 | 42.12 | ▲0.09 | ▲0.21% |
| 24-07-08 | 42.03 | ▼-0.23 | ▼-0.54% |
| 24-07-05 | 42.26 | ▼-0.10 | ▼-0.24% |
| 24-07-03 | 42.36 | ▼-0.32 | ▼-0.75% |
| 24-07-02 | 42.68 | ▲0.16 | ▲0.38% |
| 24-07-01 | 42.52 | ▼-0.22 | ▼-0.51% |
| 24-06-28 | 42.74 | ▲0.13 | ▲0.31% |
| 24-06-27 | 42.61 | ▲0.20 | ▲0.47% |
| 24-06-26 | 42.41 | ▲0.12 | ▲0.28% |
| 24-06-25 | 42.29 | ▼-0.37 | ▼-0.87% |
| 24-06-24 | 42.66 | ▲0.59 | ▲1.4% |
| 24-06-21 | 42.07 | ▼-0.02 | ▼-0.05% |
| 24-06-20 | 42.09 | ▲0.23 | ▲0.55% |
| 24-06-18 | 41.86 | -0.00 | -0% |
| 24-06-17 | 41.86 | ▼-0.22 | ▼-0.52% |
| 24-06-14 | 42.08 | ▼-0.05 | ▼-0.12% |
| 24-06-13 | 42.13 | ▼-0.46 | ▼-1.08% |
| 24-06-12 | 42.59 | ▼-0.60 | ▼-1.39% |
| 24-06-11 | 43.19 | ▼-0.26 | ▼-0.6% |
| 24-06-10 | 43.45 | ▲0.16 | ▲0.37% |
| 24-06-07 | 43.29 | ▼-0.16 | ▼-0.37% |
| 24-06-06 | 43.45 | ▼-0.52 | ▼-1.18% |
| 24-06-05 | 43.97 | ▼-0.62 | ▼-1.39% |
| 24-06-04 | 44.59 | ▲0.57 | ▲1.29% |
| 24-06-03 | 44.02 | ▲0.56 | ▲1.29% |
| 24-05-31 | 43.46 | ▲1.11 | ▲2.62% |
| 24-05-30 | 42.35 | ▲0.57 | ▲1.36% |
| 24-05-29 | 41.78 | ▼-0.38 | ▼-0.9% |
| 24-05-28 | 42.16 | ▼-0.44 | ▼-1.03% |
| 24-05-24 | 42.60 | ▲0.14 | ▲0.33% |
| 24-05-23 | 42.46 | ▼-1.28 | ▼-2.93% |
| 24-05-22 | 43.74 | ▼-0.83 | ▼-1.86% |
| 24-05-21 | 44.57 | ▲0.06 | ▲0.13% |
| 24-05-20 | 44.51 | ▲0.40 | ▲0.91% |
| 24-05-17 | 44.11 | ▼-0.37 | ▼-0.83% |
| 24-05-16 | 44.48 | ▲0.36 | ▲0.82% |
| 24-05-15 | 44.12 | ▲0.15 | ▲0.34% |
| 24-05-14 | 43.97 | ▼-0.15 | ▼-0.34% |
| 24-05-13 | 44.12 | ▼-0.21 | ▼-0.47% |
| 24-05-10 | 44.33 | -0.00 | -0% |
| 24-05-09 | 44.33 | ▲0.14 | ▲0.32% |
| 24-05-08 | 44.19 | ▼-0.66 | ▼-1.47% |
| 24-05-07 | 44.85 | ▲0.10 | ▲0.22% |
| 24-05-06 | 44.75 | ▲0.05 | ▲0.11% |
| 24-05-03 | 44.70 | ▲0.15 | ▲0.34% |
| 24-05-02 | 44.55 | ▲0.48 | ▲1.09% |
| 24-05-01 | 44.07 | ▲0.38 | ▲0.87% |
| 24-04-30 | 43.69 | ▲0.21 | ▲0.48% |