시장 데이터를 불러오는 중
전체 종목
China Natural Resources, Inc. - Common Shares 과거 주가
China Natural Resources, Inc. - Common Shares · CHNR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China Natural Resources, Inc. - Common Shares · CHNR · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,270 | ₩6,021 | ₩5,163 | ₩5,351 | +1.53% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩5,257 | ₩5,445 | ₩5,123 | ₩5,177 | -1.53% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩5,056 | ₩5,659 | ₩4,895 | ₩5,472 | +8.22% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩5,150 | ₩5,431 | ₩4,962 | ₩5,109 | -0.78% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩5,123 | ₩5,512 | ₩5,123 | ₩5,337 | +4.19% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩5,297 | ₩5,431 | ₩5,123 | ₩5,244 | -1.01% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩5,472 | ₩5,673 | ₩5,297 | ₩5,431 | -0.74% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,887 |
| ₩5,297 |
| ₩5,472 |
| -1.92% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩5,311 | ₩5,753 | ₩5,109 | ₩5,592 | +5.30% | 17.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,016 | ₩5,713 | ₩4,922 | ₩5,498 | +9.63% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,962 | ₩5,123 | ₩4,788 | ₩4,855 | -2.16% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,828 | ₩5,659 | ₩4,774 | ₩5,244 | +8.61% | 68만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,056 | ₩5,163 | ₩4,828 | ₩4,828 | -4.51% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,351 | ₩5,351 | ₩4,908 | ₩5,163 | -3.51% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,311 | ₩5,512 | ₩5,016 | ₩5,311 | 0.00% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,673 | ₩5,673 | ₩4,949 | ₩5,284 | -6.86% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,962 | ₩6,008 | ₩4,962 | ₩5,767 | +16.22% | 31만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,552 | ₩6,571 | ₩4,761 | ₩4,989 | -10.14% | 354.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,498 | ₩6,518 | ₩5,311 | ₩5,659 | +2.93% | 75만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,391 | ₩5,579 | ₩5,311 | ₩5,485 | +1.74% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,431 | ₩5,632 | ₩5,324 | ₩5,445 | +0.25% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,767 | ₩6,424 | ₩5,190 | ₩5,579 | -3.26% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,431 | ₩7,148 | ₩5,311 | ₩5,767 | +6.17% | 27.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,458 | ₩5,565 | ₩5,364 | ₩5,539 | +1.47% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,324 | ₩5,834 | ₩5,297 | ₩5,539 | +4.03% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,096 | ₩5,552 | ₩4,962 | ₩5,431 | +6.58% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,311 | ₩5,337 | ₩4,828 | ₩5,203 | -2.02% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,834 | ₩5,914 | ₩5,177 | ₩5,418 | -7.13% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,579 | ₩7,242 | ₩5,579 | ₩6,196 | +11.06% | 59.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,439 | ₩7,778 | ₩4,265 | ₩6,102 | +37.46% | 4332만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,694 | ₩5,257 | ₩4,399 | ₩4,466 | -4.86% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,278 | ₩5,270 | ₩4,278 | ₩4,506 | +5.33% | 38.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,694 | ₩4,855 | ₩4,305 | ₩4,332 | -7.71% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,560 | ₩5,619 | ₩4,332 | ₩4,667 | +2.35% | 15.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,002 | ₩5,136 | ₩4,586 | ₩4,586 | -8.31% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,713 | ₩5,713 | ₩4,694 | ₩4,801 | -15.96% | 11.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,807 | ₩6,102 | ₩5,109 | ₩5,726 | -1.39% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,445 | ₩5,928 | ₩4,761 | ₩5,901 | +8.37% | 20.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,855 | ₩7,644 | ₩4,667 | ₩5,109 | +5.25% | 25.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,667 | ₩4,989 | ₩4,600 | ₩4,855 | +4.02% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,774 | ₩5,123 | ₩4,627 | ₩4,721 | -1.12% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,177 | ₩5,659 | ₩4,506 | ₩4,694 | -9.33% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,418 | ₩5,418 | ₩5,109 | ₩5,109 | -5.69% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,632 | ₩6,370 | ₩5,029 | ₩5,498 | -2.38% | 19.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,908 | ₩5,552 | ₩4,814 | ₩5,472 | +11.48% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,426 | ₩5,016 | ₩4,345 | ₩4,895 | +10.61% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,109 | ₩5,150 | ₩4,305 | ₩4,358 | -14.70% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,793 | ₩5,914 | ₩5,016 | ₩5,069 | -12.50% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,295 | ₩7,376 | ₩5,552 | ₩5,767 | -20.96% | 7.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,516 | ₩8,583 | ₩6,705 | ₩7,523 | -11.65% | 19만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,489 | ₩8,838 | ₩7,738 | ₩8,556 | +0.79% | 66.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,690 | ₩10,997 | ₩7,537 | ₩7,966 | -8.33% | 1758만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,188 | ₩7,349 | ₩6,638 | ₩6,679 | -7.09% | 6만 |
|---|