시장 데이터를 불러오는 중
전체 종목
뉴저지 리소시스 과거 주가
NewJersey Resources Corporation Common Stock · NJR · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewJersey Resources Corporation Common Stock · NJR · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,197 | ₩69,364 | ₩67,862 | ₩68,680 | +0.71% | 56.6만 |
| 2026.10.08 | ₩68,358 | ₩68,855 | ₩68,077 | ₩68,412 | +0.08% | 74.5만 |
| 2026.10.07 | ₩69,083 | ₩69,431 | ₩68,265 | ₩68,345 | -1.07% | 60.8만 |
| 2026.10.06 | ₩69,136 | ₩69,230 | ₩68,399 | ₩69,136 | 0.00% | 49.9만 |
| 2026.10.05 | ₩69,042 | ₩69,042 | ₩67,916 | ₩68,251 | -1.15% | 113.6만 |
| 2026.10.02 | ₩68,761 | ₩69,847 | ₩68,613 | ₩69,190 | +0.62% | 78만 |
| 2026.10.01 | ₩67,621 | ₩68,627 | ₩66,722 | ₩68,600 | +1.45% | 84만 |
| 2026.09.30 | ₩68,318 | ₩68,600 | ₩67,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,862 |
| -0.67% |
| 82.1만 |
| 2026.09.29 | ₩67,218 | ₩68,412 | ₩67,058 | ₩68,171 | +1.42% | 68만 |
|---|
| 2026.09.28 | ₩68,050 | ₩68,050 | ₩66,977 | ₩67,594 | -0.67% | 77.2만 |
|---|
| 2026.09.25 | ₩68,399 | ₩68,546 | ₩67,393 | ₩67,876 | -0.76% | 148.6만 |
|---|
| 2026.09.24 | ₩69,646 | ₩69,646 | ₩68,278 | ₩68,479 | -1.68% | 93.3만 |
|---|
| 2026.09.23 | ₩71,108 | ₩71,456 | ₩69,740 | ₩70,035 | -1.51% | 60.3만 |
|---|
| 2026.09.22 | ₩70,960 | ₩71,524 | ₩70,182 | ₩70,705 | -0.36% | 59만 |
|---|
| 2026.09.21 | ₩72,315 | ₩72,315 | ₩70,920 | ₩70,974 | -1.85% | 63.6만 |
|---|
| 2026.09.18 | ₩72,261 | ₩72,261 | ₩70,652 | ₩71,510 | -1.04% | 188.6만 |
|---|
| 2026.09.17 | ₩72,851 | ₩72,851 | ₩71,698 | ₩71,711 | -1.56% | 73.7만 |
|---|
| 2026.09.16 | ₩72,114 | ₩72,476 | ₩71,483 | ₩71,752 | -0.50% | 78.3만 |
|---|
| 2026.09.15 | ₩71,443 | ₩71,631 | ₩70,679 | ₩71,443 | 0.00% | 68.8만 |
|---|
| 2026.09.14 | ₩72,006 | ₩72,342 | ₩71,148 | ₩71,215 | -1.10% | 57.9만 |
|---|
| 2026.09.11 | ₩72,087 | ₩72,422 | ₩71,014 | ₩71,296 | -1.10% | 65.8만 |
|---|
| 2026.09.10 | ₩72,208 | ₩72,422 | ₩71,000 | ₩71,537 | -0.93% | 60.7만 |
|---|
| 2026.09.09 | ₩72,717 | ₩73,079 | ₩71,148 | ₩71,725 | -1.36% | 52.9만 |
|---|
| 2026.09.08 | ₩71,497 | ₩72,690 | ₩71,497 | ₩72,422 | +1.29% | 43.5만 |
|---|
| 2026.09.04 | ₩72,610 | ₩72,610 | ₩71,363 | ₩71,617 | -1.37% | 55.2만 |
|---|
| 2026.09.03 | ₩72,315 | ₩72,583 | ₩71,872 | ₩72,047 | -0.37% | 39.8만 |
|---|
| 2026.09.02 | ₩72,596 | ₩72,596 | ₩71,336 | ₩71,939 | -0.91% | 57.1만 |
|---|
| 2026.09.01 | ₩71,953 | ₩72,838 | ₩71,644 | ₩72,556 | +0.84% | 53.5만 |
|---|
| 2026.08.31 | ₩71,416 | ₩71,926 | ₩71,081 | ₩71,537 | +0.17% | 59.7만 |
|---|
| 2026.08.28 | ₩72,583 | ₩72,583 | ₩71,416 | ₩71,886 | -0.96% | 42.6만 |
|---|
| 2026.08.27 | ₩72,261 | ₩72,543 | ₩71,564 | ₩72,127 | -0.19% | 44.1만 |
|---|
| 2026.08.26 | ₩72,087 | ₩73,294 | ₩72,087 | ₩73,079 | +1.38% | 54.2만 |
|---|
| 2026.08.25 | ₩72,181 | ₩72,315 | ₩71,524 | ₩72,167 | -0.02% | 43.7만 |
|---|
| 2026.08.24 | ₩72,154 | ₩72,154 | ₩71,389 | ₩72,073 | -0.11% | 40.8만 |
|---|
| 2026.08.21 | ₩73,575 | ₩73,736 | ₩71,711 | ₩71,778 | -2.44% | 91.9만 |
|---|
| 2026.08.20 | ₩73,750 | ₩74,461 | ₩73,482 | ₩73,549 | -0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩74,112 | ₩75,265 | ₩73,857 | ₩73,871 | -0.33% | 55.4만 |
|---|
| 2026.08.18 | ₩74,689 | ₩75,641 | ₩74,246 | ₩74,461 | -0.31% | 84.8만 |
|---|
| 2026.08.17 | ₩74,259 | ₩74,769 | ₩73,213 | ₩73,723 | -0.72% | 44.8만 |
|---|
| 2026.08.14 | ₩74,233 | ₩74,850 | ₩74,233 | ₩74,568 | +0.45% | 38.6만 |
|---|
| 2026.08.13 | ₩74,622 | ₩75,145 | ₩74,286 | ₩74,487 | -0.18% | 43.3만 |
|---|
| 2026.08.12 | ₩73,361 | ₩74,246 | ₩73,254 | ₩74,246 | +1.21% | 51.9만 |
|---|
| 2026.08.11 | ₩72,596 | ₩73,602 | ₩71,926 | ₩73,415 | +1.13% | 84.3만 |
|---|
| 2026.08.10 | ₩73,240 | ₩73,441 | ₩71,912 | ₩71,993 | -1.70% | 66.6만 |
|---|
| 2026.08.07 | ₩72,489 | ₩74,018 | ₩72,355 | ₩73,790 | +1.79% | 57.7만 |
|---|
| 2026.08.06 | ₩75,520 | ₩75,520 | ₩73,012 | ₩73,052 | -3.27% | 104.8만 |
|---|
| 2026.08.05 | ₩75,265 | ₩76,204 | ₩73,656 | ₩74,300 | -1.28% | 122.1만 |
|---|
| 2026.08.04 | ₩76,258 | ₩77,612 | ₩74,689 | ₩76,969 | +0.93% | 117.1만 |
|---|
| 2026.08.03 | ₩77,425 | ₩78,524 | ₩77,331 | ₩77,894 | +0.61% | 74.6만 |
|---|
| 2026.07.31 | ₩78,015 | ₩78,618 | ₩77,425 | ₩77,639 | -0.48% | 82.4만 |
|---|
| 2026.07.30 | ₩80,335 | ₩80,402 | ₩78,350 | ₩78,565 | -2.20% | 41.5만 |
|---|
| 2026.07.29 | ₩80,590 | ₩81,086 | ₩79,114 | ₩79,731 | -1.07% | 57만 |
|---|
| 2026.07.28 | ₩80,751 | ₩81,622 | ₩80,174 | ₩80,281 | -0.58% | 59만 |
|---|
| 2026.07.27 | ₩80,281 | ₩80,898 | ₩79,772 | ₩79,825 | -0.57% | 56만 |
|---|
| 2026.07.24 | ₩78,806 | ₩80,898 | ₩78,806 | ₩80,536 | +2.20% | 38.8만 |
|---|
| 2026.07.23 | ₩78,270 | ₩79,973 | ₩78,189 | ₩79,678 | +1.80% | 56.8만 |
|---|
| 2026.07.22 | ₩77,827 | ₩79,249 | ₩77,827 | ₩78,967 | +1.46% | 57.5만 |
|---|
| 2026.07.21 | ₩77,974 | ₩78,363 | ₩77,036 | ₩78,323 | +0.45% | 77.1만 |
|---|
| 2026.07.20 | ₩78,658 | ₩79,275 | ₩78,042 | ₩78,538 | -0.15% | 52만 |
|---|
| 2026.07.17 | ₩80,536 | ₩81,394 | ₩78,444 | ₩78,591 | -2.41% | 62.8만 |
|---|
| 2026.07.16 | ₩77,988 | ₩79,530 | ₩77,907 | ₩79,517 | +1.96% | 58.6만 |
|---|
| 2026.07.15 | ₩79,302 | ₩79,302 | ₩77,532 | ₩77,666 | -2.06% | 60.4만 |
|---|
| 2026.07.14 | ₩79,772 | ₩79,919 | ₩78,766 | ₩78,806 | -1.21% | 41.6만 |
|---|
| 2026.07.13 | ₩78,632 | ₩79,745 | ₩77,237 | ₩79,409 | +0.99% | 45.2만 |
|---|
| 2026.07.10 | ₩77,572 | ₩78,484 | ₩77,572 | ₩78,283 | +0.92% | 40.5만 |
|---|
| 2026.07.09 | ₩76,566 | ₩78,015 | ₩76,566 | ₩77,626 | +1.38% | 51만 |
|---|
| 2026.07.08 | ₩77,411 | ₩78,095 | ₩76,915 | ₩77,250 | -0.21% | 51.4만 |
|---|
| 2026.07.07 | ₩76,271 | ₩78,256 | ₩76,271 | ₩77,076 | +1.06% | 54.4만 |
|---|
| 2026.07.06 | ₩76,861 | ₩77,787 | ₩75,306 | ₩75,453 | -1.83% | 51.1만 |
|---|
| 2026.07.02 | ₩75,855 | ₩77,130 | ₩75,788 | ₩77,103 | +1.64% | 67.5만 |
|---|
| 2026.07.01 | ₩75,024 | ₩75,802 | ₩75,024 | ₩75,373 | +0.46% | 94.6만 |
|---|
| 2026.06.30 | ₩76,218 | ₩76,513 | ₩75,091 | ₩75,158 | -1.39% | 86.6만 |
|---|
| 2026.06.29 | ₩77,720 | ₩77,720 | ₩75,775 | ₩76,352 | -1.76% | 66.8만 |
|---|
| 2026.06.26 | ₩76,647 | ₩77,317 | ₩76,043 | ₩77,264 | +0.80% | 253.1만 |
|---|
| 2026.06.25 | ₩76,271 | ₩76,700 | ₩75,480 | ₩76,043 | -0.30% | 65.3만 |
|---|
| 2026.06.24 | ₩76,177 | ₩76,231 | ₩74,487 | ₩75,855 | -0.42% | 76.4만 |
|---|
| 2026.06.23 | ₩72,784 | ₩75,695 | ₩72,784 | ₩75,386 | +3.57% | 71.9만 |
|---|
| 2026.06.22 | ₩72,918 | ₩74,219 | ₩71,524 | ₩73,508 | +0.81% | 116.8만 |
|---|
| 2026.06.18 | ₩73,763 | ₩74,541 | ₩72,368 | ₩73,911 | +0.20% | 220.2만 |
|---|
| 2026.06.17 | ₩72,771 | ₩74,166 | ₩72,503 | ₩74,139 | +1.88% | 110.2만 |
|---|
| 2026.06.16 | ₩72,596 | ₩74,246 | ₩72,596 | ₩73,428 | +1.15% | 49.3만 |
|---|
| 2026.06.15 | ₩72,932 | ₩73,602 | ₩72,355 | ₩73,173 | +0.33% | 42.2만 |
|---|
| 2026.06.12 | ₩73,267 | ₩74,555 | ₩73,133 | ₩73,884 | +0.84% | 51.2만 |
|---|
| 2026.06.11 | ₩74,662 | ₩75,413 | ₩73,039 | ₩73,066 | -2.14% | 61.2만 |
|---|
| 2026.06.10 | ₩74,192 | ₩75,024 | ₩73,522 | ₩74,206 | +0.02% | 55.1만 |
|---|
| 2026.06.09 | ₩73,522 | ₩74,957 | ₩73,066 | ₩73,683 | +0.22% | 62.9만 |
|---|
| 2026.06.08 | ₩73,817 | ₩74,353 | ₩72,932 | ₩73,012 | -1.09% | 47.5만 |
|---|
| 2026.06.05 | ₩73,884 | ₩75,064 | ₩73,575 | ₩74,313 | +0.58% | 79.7만 |
|---|
| 2026.06.04 | ₩72,892 | ₩74,031 | ₩72,570 | ₩73,240 | +0.48% | 65.3만 |
|---|
| 2026.06.03 | ₩72,570 | ₩73,334 | ₩72,154 | ₩72,208 | -0.50% | 59.5만 |
|---|
| 2026.06.02 | ₩71,644 | ₩73,254 | ₩71,027 | ₩72,503 | +1.20% | 46.4만 |
|---|
| 2026.06.01 | ₩73,468 | ₩73,736 | ₩71,953 | ₩71,966 | -2.04% | 42.8만 |
|---|
| 2026.05.29 | ₩74,313 | ₩74,729 | ₩73,911 | ₩74,099 | -0.29% | 56.3만 |
|---|
| 2026.05.28 | ₩76,003 | ₩76,593 | ₩74,487 | ₩74,514 | -1.96% | 49.8만 |
|---|
| 2026.05.27 | ₩76,982 | ₩77,317 | ₩75,882 | ₩76,124 | -1.11% | 45만 |
|---|
| 2026.05.26 | ₩76,687 | ₩77,478 | ₩72,892 | ₩77,156 | +0.61% | 51만 |
|---|
| 2026.05.22 | ₩76,647 | ₩76,982 | ₩75,601 | ₩76,808 | +0.21% | 49만 |
|---|
| 2026.05.21 | ₩76,727 | ₩77,290 | ₩76,352 | ₩76,687 | -0.05% | 63.1만 |
|---|
| 2026.05.20 | ₩78,109 | ₩78,457 | ₩76,969 | ₩76,982 | -1.44% | 61만 |
|---|
| 2026.05.19 | ₩77,264 | ₩78,551 | ₩76,647 | ₩78,042 | +1.01% | 65.9만 |
|---|
| 2026.05.18 | ₩77,425 | ₩78,082 | ₩77,049 | ₩77,277 | -0.19% | 51.8만 |
|---|
| 2026.05.15 | ₩77,612 | ₩77,612 | ₩76,378 | ₩76,888 | -0.93% | 57.1만 |
|---|
| 2026.05.14 | ₩77,103 | ₩77,666 | ₩76,861 | ₩77,518 | +0.54% | 55.9만 |
|---|
| 2026.05.13 | ₩76,003 | ₩76,861 | ₩75,413 | ₩76,700 | +0.92% | 56.5만 |
|---|
| 2026.05.12 | ₩75,520 | ₩76,513 | ₩74,555 | ₩76,392 | +1.15% | 53.9만 |
|---|
| 2026.05.11 | ₩74,943 | ₩75,185 | ₩74,380 | ₩74,863 | -0.11% | 38만 |
|---|
| 2026.05.08 | ₩74,917 | ₩75,829 | ₩74,313 | ₩74,501 | -0.55% | 59.7만 |
|---|
| 2026.05.07 | ₩73,656 | ₩74,689 | ₩73,012 | ₩74,474 | +1.11% | 59.6만 |
|---|
| 2026.05.06 | ₩74,823 | ₩74,876 | ₩73,026 | ₩73,575 | -1.67% | 59.4만 |
|---|
| 2026.05.05 | ₩77,505 | ₩77,586 | ₩75,024 | ₩75,091 | -3.11% | 94.9만 |
|---|
| 2026.05.04 | ₩74,407 | ₩75,614 | ₩74,407 | ₩75,239 | +1.12% | 57.5만 |
|---|
| 2026.05.01 | ₩75,547 | ₩76,218 | ₩74,970 | ₩75,104 | -0.59% | 61.3만 |
|---|
| 2026.04.30 | ₩74,233 | ₩75,708 | ₩73,978 | ₩75,520 | +1.73% | 109.2만 |
|---|
| 2026.04.29 | ₩74,997 | ₩75,399 | ₩74,125 | ₩74,300 | -0.93% | 45.7만 |
|---|
| 2026.04.28 | ₩75,949 | ₩76,043 | ₩74,863 | ₩75,386 | -0.74% | 50.2만 |
|---|
| 2026.04.27 | ₩75,051 | ₩75,896 | ₩74,715 | ₩74,809 | -0.32% | 49만 |
|---|
| 2026.04.24 | ₩75,493 | ₩75,936 | ₩74,380 | ₩74,863 | -0.83% | 62.6만 |
|---|
| 2026.04.23 | ₩74,635 | ₩76,124 | ₩74,528 | ₩75,775 | +1.53% | 42.7만 |
|---|
| 2026.04.22 | ₩74,179 | ₩74,313 | ₩73,602 | ₩73,991 | -0.25% | 40.2만 |
|---|
| 2026.04.21 | ₩74,769 | ₩74,769 | ₩73,710 | ₩73,911 | -1.15% | 36.4만 |
|---|
| 2026.04.20 | ₩74,635 | ₩75,507 | ₩74,300 | ₩74,555 | -0.11% | 34.5만 |
|---|
| 2026.04.17 | ₩74,742 | ₩74,796 | ₩73,710 | ₩74,675 | -0.09% | 54.9만 |
|---|
| 2026.04.16 | ₩74,662 | ₩75,118 | ₩74,313 | ₩75,078 | +0.56% | 30.2만 |
|---|
| 2026.04.15 | ₩74,662 | ₩75,252 | ₩74,058 | ₩75,011 | +0.47% | 41.4만 |
|---|
| 2026.04.14 | ₩74,541 | ₩75,413 | ₩73,884 | ₩75,225 | +0.92% | 34.6만 |
|---|
| 2026.04.13 | ₩76,338 | ₩76,338 | ₩74,702 | ₩75,078 | -1.65% | 36.6만 |
|---|
| 2026.04.10 | ₩76,902 | ₩76,902 | ₩76,204 | ₩76,392 | -0.66% | 36.1만 |
|---|
| 2026.04.09 | ₩76,459 | ₩77,384 | ₩76,459 | ₩77,197 | +0.96% | 51.3만 |
|---|
| 2026.04.08 | ₩75,319 | ₩76,633 | ₩74,957 | ₩76,553 | +1.64% | 69.4만 |
|---|
| 2026.04.07 | ₩75,185 | ₩76,352 | ₩74,434 | ₩76,043 | +1.14% | 55.7만 |
|---|
| 2026.04.06 | ₩74,729 | ₩75,265 | ₩74,541 | ₩74,890 | +0.22% | 33.5만 |
|---|
| 2026.04.02 | ₩74,099 | ₩75,104 | ₩73,991 | ₩75,051 | +1.29% | 40.8만 |
|---|
| 2026.04.01 | ₩72,556 | ₩74,072 | ₩72,556 | ₩73,750 | +1.65% | 59.8만 |
|---|
| 2026.03.31 | ₩74,702 | ₩74,715 | ₩72,824 | ₩73,656 | -1.40% | 66.7만 |
|---|
| 2026.03.30 | ₩73,790 | ₩74,702 | ₩73,240 | ₩74,353 | +0.76% | 55.7만 |
|---|
| 2026.03.27 | ₩73,669 | ₩73,750 | ₩73,052 | ₩73,213 | -0.62% | 45.4만 |
|---|
| 2026.03.26 | ₩72,798 | ₩73,415 | ₩72,476 | ₩73,321 | +0.72% | 40.2만 |
|---|
| 2026.03.25 | ₩73,267 | ₩73,428 | ₩72,208 | ₩72,583 | -0.93% | 43.3만 |
|---|
| 2026.03.24 | ₩72,060 | ₩73,482 | ₩71,845 | ₩72,704 | +0.89% | 46.4만 |
|---|
| 2026.03.23 | ₩69,968 | ₩73,052 | ₩69,968 | ₩72,395 | +3.47% | 65.8만 |
|---|
| 2026.03.20 | ₩72,140 | ₩72,623 | ₩70,316 | ₩70,893 | -1.73% | 258.7만 |
|---|
| 2026.03.19 | ₩71,081 | ₩72,449 | ₩70,880 | ₩72,140 | +1.49% | 50.6만 |
|---|
| 2026.03.18 | ₩72,288 | ₩72,570 | ₩71,242 | ₩71,456 | -1.15% | 49.8만 |
|---|
| 2026.03.17 | ₩73,897 | ₩74,005 | ₩72,610 | ₩72,731 | -1.58% | 46.6만 |
|---|
| 2026.03.16 | ₩74,340 | ₩74,340 | ₩73,575 | ₩73,629 | -0.96% | 36.5만 |
|---|
| 2026.03.13 | ₩73,616 | ₩74,005 | ₩72,892 | ₩73,844 | +0.31% | 34.6만 |
|---|
| 2026.03.12 | ₩71,819 | ₩73,522 | ₩71,550 | ₩72,851 | +1.44% | 41.6만 |
|---|
| 2026.03.11 | ₩71,805 | ₩72,503 | ₩71,389 | ₩72,301 | +0.69% | 36.6만 |
|---|
| 2026.03.10 | ₩72,503 | ₩73,803 | ₩72,342 | ₩72,838 | +0.46% | 60.3만 |
|---|
| 2026.03.09 | ₩73,039 | ₩73,629 | ₩72,395 | ₩73,415 | +0.51% | 63.2만 |
|---|
| 2026.03.06 | ₩72,731 | ₩73,173 | ₩71,926 | ₩73,133 | +0.55% | 53만 |
|---|
| 2026.03.05 | ₩73,535 | ₩73,616 | ₩72,664 | ₩73,052 | -0.66% | 41.4만 |
|---|
| 2026.03.04 | ₩73,978 | ₩74,420 | ₩73,066 | ₩74,072 | +0.13% | 58.1만 |
|---|
| 2026.03.03 | ₩72,610 | ₩74,192 | ₩71,765 | ₩74,099 | +2.05% | 58만 |
|---|
| 2026.03.02 | ₩72,717 | ₩73,294 | ₩72,288 | ₩73,079 | +0.50% | 42만 |
|---|
| 2026.02.27 | ₩72,006 | ₩73,213 | ₩71,322 | ₩72,744 | +1.02% | 60.2만 |
|---|
| 2026.02.26 | ₩71,778 | ₩72,328 | ₩71,309 | ₩71,832 | +0.07% | 35.1만 |
|---|
| 2026.02.25 | ₩71,819 | ₩71,819 | ₩70,612 | ₩71,644 | -0.24% | 41.1만 |
|---|
| 2026.02.24 | ₩71,752 | ₩72,087 | ₩70,960 | ₩71,953 | +0.28% | 40.2만 |
|---|
| 2026.02.23 | ₩71,135 | ₩72,355 | ₩70,477 | ₩71,591 | +0.64% | 44.5만 |
|---|
| 2026.02.20 | ₩71,403 | ₩71,671 | ₩70,424 | ₩71,416 | +0.02% | 57.6만 |
|---|
| 2026.02.19 | ₩70,692 | ₩71,363 | ₩70,558 | ₩70,907 | +0.30% | 54.3만 |
|---|
| 2026.02.18 | ₩72,516 | ₩72,516 | ₩70,612 | ₩70,692 | -2.52% | 65.6만 |
|---|
| 2026.02.17 | ₩73,093 | ₩73,361 | ₩72,342 | ₩72,637 | -0.62% | 45.8만 |
|---|
| 2026.02.13 | ₩72,006 | ₩72,798 | ₩71,752 | ₩72,731 | +1.01% | 43.2만 |
|---|
| 2026.02.12 | ₩71,121 | ₩72,664 | ₩70,746 | ₩72,073 | +1.34% | 49.2만 |
|---|
| 2026.02.11 | ₩70,451 | ₩70,987 | ₩70,008 | ₩70,880 | +0.61% | 44.7만 |
|---|
| 2026.02.10 | ₩69,686 | ₩70,759 | ₩69,029 | ₩70,370 | +0.98% | 55.7만 |
|---|
| 2026.02.09 | ₩70,142 | ₩70,276 | ₩68,975 | ₩69,418 | -1.03% | 51만 |
|---|
| 2026.02.06 | ₩71,336 | ₩71,953 | ₩70,263 | ₩70,303 | -1.45% | 97.3만 |
|---|
| 2026.02.05 | ₩69,472 | ₩71,054 | ₩69,472 | ₩70,772 | +1.87% | 66.5만 |
|---|
| 2026.02.04 | ₩70,156 | ₩70,786 | ₩69,418 | ₩69,565 | -0.84% | 85.3만 |
|---|
| 2026.02.03 | ₩68,573 | ₩70,156 | ₩67,688 | ₩69,485 | +1.33% | 138만 |
|---|
| 2026.02.02 | ₩66,816 | ₩67,178 | ₩66,025 | ₩67,125 | +0.46% | 71만 |
|---|
| 2026.01.30 | ₩65,770 | ₩66,521 | ₩65,287 | ₩66,360 | +0.90% | 118.1만 |
|---|
| 2026.01.29 | ₩65,569 | ₩66,186 | ₩65,126 | ₩66,065 | +0.76% | 68만 |
|---|
| 2026.01.28 | ₩65,582 | ₩65,877 | ₩65,046 | ₩65,314 | -0.41% | 41.7만 |
|---|
| 2026.01.27 | ₩64,871 | ₩65,797 | ₩64,871 | ₩65,636 | +1.18% | 35.9만 |
|---|
| 2026.01.26 | ₩64,697 | ₩65,676 | ₩64,509 | ₩65,153 | +0.70% | 49.1만 |
|---|
| 2026.01.23 | ₩64,764 | ₩64,818 | ₩63,785 | ₩64,281 | -0.75% | 45.8만 |
|---|
| 2026.01.22 | ₩64,442 | ₩65,046 | ₩64,080 | ₩64,818 | +0.58% | 64.7만 |
|---|
| 2026.01.21 | ₩64,737 | ₩64,952 | ₩63,423 | ₩64,335 | -0.62% | 49.9만 |
|---|
| 2026.01.20 | ₩64,442 | ₩64,724 | ₩63,423 | ₩64,415 | -0.04% | 45.9만 |
|---|
| 2026.01.16 | ₩63,369 | ₩64,737 | ₩63,356 | ₩64,523 | +1.82% | 61.1만 |
|---|
| 2026.01.15 | ₩63,463 | ₩64,053 | ₩63,410 | ₩63,772 | +0.49% | 40.8만 |
|---|
| 2026.01.14 | ₩63,235 | ₩63,772 | ₩63,088 | ₩63,329 | +0.15% | 39.2만 |
|---|
| 2026.01.13 | ₩62,511 | ₩63,302 | ₩62,243 | ₩62,980 | +0.75% | 37.8만 |
|---|
| 2026.01.12 | ₩62,122 | ₩62,954 | ₩61,948 | ₩62,618 | +0.80% | 41만 |
|---|
| 2026.01.09 | ₩62,551 | ₩63,195 | ₩62,176 | ₩62,323 | -0.36% | 40.4만 |
|---|
| 2026.01.08 | ₩61,693 | ₩62,954 | ₩61,693 | ₩62,457 | +1.24% | 42.4만 |
|---|
| 2026.01.07 | ₩61,800 | ₩62,095 | ₩61,250 | ₩61,988 | +0.30% | 47.2만 |
|---|
| 2026.01.06 | ₩61,116 | ₩61,505 | ₩60,915 | ₩61,438 | +0.53% | 52.4만 |
|---|
| 2026.01.05 | ₩61,291 | ₩61,492 | ₩59,869 | ₩61,344 | +0.09% | 58.4만 |
|---|
| 2026.01.02 | ₩61,733 | ₩62,042 | ₩60,942 | ₩61,666 | -0.11% | 42.5만 |
|---|
| 2025.12.31 | ₩62,095 | ₩62,296 | ₩61,706 | ₩61,854 | -0.39% | 43.4만 |
|---|
| 2025.12.30 | ₩62,203 | ₩62,484 | ₩62,122 | ₩62,162 | -0.06% | 30.9만 |
|---|
| 2025.12.29 | ₩62,055 | ₩62,565 | ₩61,706 | ₩62,256 | +0.32% | 41.3만 |
|---|
| 2025.12.26 | ₩62,135 | ₩62,350 | ₩61,599 | ₩61,760 | -0.60% | 31.5만 |
|---|
| 2025.12.24 | ₩61,961 | ₩62,243 | ₩61,666 | ₩62,149 | +0.30% | 27.2만 |
|---|
| 2025.12.23 | ₩62,283 | ₩62,565 | ₩61,881 | ₩61,934 | -0.56% | 53.9만 |
|---|
| 2025.12.22 | ₩61,760 | ₩62,323 | ₩61,532 | ₩62,256 | +0.80% | 53.7만 |
|---|
| 2025.12.19 | ₩63,718 | ₩64,053 | ₩61,854 | ₩62,109 | -2.53% | 151.7만 |
|---|
| 2025.12.18 | ₩63,879 | ₩64,402 | ₩63,289 | ₩64,040 | +0.25% | 71.6만 |
|---|
| 2025.12.17 | ₩63,329 | ₩64,254 | ₩62,954 | ₩63,852 | +0.83% | 79.4만 |
|---|
| 2025.12.16 | ₩62,404 | ₩62,484 | ₩61,666 | ₩62,109 | -0.47% | 78.2만 |
|---|
| 2025.12.15 | ₩61,626 | ₩62,109 | ₩61,358 | ₩62,082 | +0.74% | 71.2만 |
|---|
| 2025.12.12 | ₩61,156 | ₩61,706 | ₩61,036 | ₩61,438 | +0.46% | 60.9만 |
|---|
| 2025.12.11 | ₩61,277 | ₩61,894 | ₩61,022 | ₩61,572 | +0.48% | 48.4만 |
|---|
| 2025.12.10 | ₩60,298 | ₩61,022 | ₩60,177 | ₩60,821 | +0.87% | 93.9만 |
|---|
| 2025.12.09 | ₩60,191 | ₩60,754 | ₩60,097 | ₩60,325 | +0.22% | 48.1만 |
|---|
| 2025.12.08 | ₩60,405 | ₩60,459 | ₩59,695 | ₩59,802 | -1.00% | 58.4만 |
|---|
| 2025.12.05 | ₩60,312 | ₩60,781 | ₩60,097 | ₩60,459 | +0.24% | 86.8만 |
|---|
| 2025.12.04 | ₩61,183 | ₩61,626 | ₩60,258 | ₩60,379 | -1.32% | 48.4만 |
|---|
| 2025.12.03 | ₩62,323 | ₩62,685 | ₩61,398 | ₩61,545 | -1.25% | 48.2만 |
|---|
| 2025.12.02 | ₩63,638 | ₩63,866 | ₩62,162 | ₩62,176 | -2.30% | 44.8만 |
|---|
| 2025.12.01 | ₩64,228 | ₩64,630 | ₩62,954 | ₩63,369 | -1.34% | 55.7만 |
|---|
| 2025.11.28 | ₩64,348 | ₩64,630 | ₩64,040 | ₩64,482 | +0.21% | 30.7만 |
|---|
| 2025.11.26 | ₩64,053 | ₩64,375 | ₩63,866 | ₩64,214 | +0.25% | 59.4만 |
|---|
| 2025.11.25 | ₩64,979 | ₩65,435 | ₩64,147 | ₩64,214 | -1.18% | 52.9만 |
|---|
| 2025.11.24 | ₩65,166 | ₩65,488 | ₩64,456 | ₩64,764 | -0.62% | 69.7만 |
|---|
| 2025.11.21 | ₩64,885 | ₩66,146 | ₩64,482 | ₩65,488 | +0.93% | 106.5만 |
|---|
| 2025.11.20 | ₩61,022 | ₩64,724 | ₩60,942 | ₩64,429 | +5.58% | 111.7만 |
|---|
| 2025.11.19 | ₩61,921 | ₩62,511 | ₩61,693 | ₩61,894 | -0.04% | 95.5만 |
|---|
| 2025.11.18 | ₩62,726 | ₩62,927 | ₩61,934 | ₩62,203 | -0.83% | 63.8만 |
|---|
| 2025.11.17 | ₩62,927 | ₩62,994 | ₩62,229 | ₩62,404 | -0.83% | 50만 |
|---|
| 2025.11.14 | ₩62,645 | ₩62,887 | ₩61,907 | ₩62,524 | -0.19% | 64.2만 |
|---|
| 2025.11.13 | ₩61,545 | ₩62,605 | ₩61,492 | ₩62,524 | +1.59% | 54.4만 |
|---|
| 2025.11.12 | ₩61,894 | ₩61,934 | ₩61,505 | ₩61,733 | -0.26% | 37만 |
|---|
| 2025.11.11 | ₩61,358 | ₩61,948 | ₩61,156 | ₩61,881 | +0.85% | 34.8만 |
|---|
| 2025.11.10 | ₩61,103 | ₩61,612 | ₩60,633 | ₩61,237 | +0.22% | 41.8만 |
|---|
| 2025.11.07 | ₩60,741 | ₩61,612 | ₩60,620 | ₩61,358 | +1.02% | 54.1만 |
|---|
| 2025.11.06 | ₩60,110 | ₩60,902 | ₩60,003 | ₩60,607 | +0.83% | 68.5만 |
|---|
| 2025.11.05 | ₩59,963 | ₩60,231 | ₩59,695 | ₩59,856 | -0.18% | 41.6만 |
|---|
| 2025.11.04 | ₩59,440 | ₩60,177 | ₩58,635 | ₩60,151 | +1.20% | 62.3만 |
|---|
| 2025.11.03 | ₩59,011 | ₩59,574 | ₩58,286 | ₩59,185 | +0.30% | 75.5만 |
|---|
| 2025.10.31 | ₩59,560 | ₩59,681 | ₩59,037 | ₩59,413 | -0.25% | 64.9만 |
|---|
| 2025.10.30 | ₩59,547 | ₩60,218 | ₩59,440 | ₩60,043 | +0.83% | 53.8만 |
|---|
| 2025.10.29 | ₩60,875 | ₩61,183 | ₩59,158 | ₩59,400 | -2.42% | 85.2만 |
|---|
| 2025.10.28 | ₩61,103 | ₩61,103 | ₩60,419 | ₩60,902 | -0.33% | 55.1만 |
|---|
| 2025.10.27 | ₩61,545 | ₩61,626 | ₩60,969 | ₩61,304 | -0.39% | 49.2만 |
|---|
| 2025.10.24 | ₩62,216 | ₩62,216 | ₩61,478 | ₩61,760 | -0.73% | 39.5만 |
|---|
| 2025.10.23 | ₩62,149 | ₩62,149 | ₩60,781 | ₩61,948 | -0.32% | 90.9만 |
|---|
| 2025.10.22 | ₩62,149 | ₩62,270 | ₩61,425 | ₩61,907 | -0.39% | 51.7만 |
|---|
| 2025.10.21 | ₩63,101 | ₩63,101 | ₩61,733 | ₩61,814 | -2.04% | 52.4만 |
|---|
| 2025.10.20 | ₩62,833 | ₩63,195 | ₩62,350 | ₩63,074 | +0.38% | 37.1만 |
|---|
| 2025.10.17 | ₩62,377 | ₩62,659 | ₩62,122 | ₩62,632 | +0.41% | 43.4만 |
|---|
| 2025.10.16 | ₩61,840 | ₩62,645 | ₩61,639 | ₩62,243 | +0.65% | 55.2만 |
|---|
| 2025.10.15 | ₩61,331 | ₩62,149 | ₩61,317 | ₩61,988 | +1.07% | 41.9만 |
|---|
| 2025.10.14 | ₩60,700 | ₩61,505 | ₩60,687 | ₩61,317 | +1.02% | 53.1만 |
|---|
| 2025.10.13 | ₩61,223 | ₩61,425 | ₩60,419 | ₩60,526 | -1.14% | 46만 |
|---|
| 2025.10.10 | ₩61,907 | ₩61,988 | ₩61,197 | ₩61,291 | -1.00% | 49만 |
|---|