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 | ₩5,266 | ₩6,017 | ₩5,159 | ₩5,347 | +1.53% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩5,253 | ₩5,440 | ₩5,119 | ₩5,172 | -1.53% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩5,052 | ₩5,655 | ₩4,891 | ₩5,467 | +8.22% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩5,146 | ₩5,427 | ₩4,958 | ₩5,105 | -0.78% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩5,119 | ₩5,507 | ₩5,119 | ₩5,333 | +4.19% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩5,293 | ₩5,427 | ₩5,119 | ₩5,239 | -1.01% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩5,467 | ₩5,668 | ₩5,293 | ₩5,427 | -0.74% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,883 |
| ₩5,293 |
| ₩5,467 |
| -1.92% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩5,306 | ₩5,749 | ₩5,105 | ₩5,588 | +5.30% | 17.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,012 | ₩5,708 | ₩4,918 | ₩5,494 | +9.63% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,958 | ₩5,119 | ₩4,784 | ₩4,851 | -2.16% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,824 | ₩5,655 | ₩4,770 | ₩5,239 | +8.61% | 68만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,052 | ₩5,159 | ₩4,824 | ₩4,824 | -4.51% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,347 | ₩5,347 | ₩4,904 | ₩5,159 | -3.51% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,306 | ₩5,507 | ₩5,012 | ₩5,306 | 0.00% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,668 | ₩5,668 | ₩4,945 | ₩5,280 | -6.86% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,958 | ₩6,003 | ₩4,958 | ₩5,762 | +16.22% | 31만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,548 | ₩6,566 | ₩4,757 | ₩4,985 | -10.14% | 354.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,494 | ₩6,512 | ₩5,306 | ₩5,655 | +2.93% | 75만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,387 | ₩5,574 | ₩5,306 | ₩5,481 | +1.74% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,427 | ₩5,628 | ₩5,320 | ₩5,440 | +0.25% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,762 | ₩6,419 | ₩5,186 | ₩5,574 | -3.26% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,427 | ₩7,142 | ₩5,306 | ₩5,762 | +6.17% | 27.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,454 | ₩5,561 | ₩5,360 | ₩5,534 | +1.47% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,320 | ₩5,829 | ₩5,293 | ₩5,534 | +4.03% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,092 | ₩5,548 | ₩4,958 | ₩5,427 | +6.58% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,306 | ₩5,333 | ₩4,824 | ₩5,199 | -2.02% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,829 | ₩5,909 | ₩5,172 | ₩5,414 | -7.13% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,574 | ₩7,236 | ₩5,574 | ₩6,191 | +11.06% | 59.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,435 | ₩7,772 | ₩4,261 | ₩6,097 | +37.46% | 4332만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,690 | ₩5,253 | ₩4,395 | ₩4,462 | -4.86% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,275 | ₩5,266 | ₩4,275 | ₩4,502 | +5.33% | 38.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,690 | ₩4,851 | ₩4,301 | ₩4,328 | -7.71% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,556 | ₩5,615 | ₩4,328 | ₩4,663 | +2.35% | 15.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,998 | ₩5,132 | ₩4,583 | ₩4,583 | -8.31% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,708 | ₩5,708 | ₩4,690 | ₩4,797 | -15.96% | 11.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,802 | ₩6,097 | ₩5,105 | ₩5,722 | -1.39% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,440 | ₩5,923 | ₩4,757 | ₩5,896 | +8.37% | 20.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,851 | ₩7,638 | ₩4,663 | ₩5,105 | +5.25% | 25.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,663 | ₩4,985 | ₩4,596 | ₩4,851 | +4.02% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,770 | ₩5,119 | ₩4,623 | ₩4,717 | -1.12% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,172 | ₩5,655 | ₩4,502 | ₩4,690 | -9.33% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,414 | ₩5,414 | ₩5,105 | ₩5,105 | -5.69% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,628 | ₩6,365 | ₩5,025 | ₩5,494 | -2.38% | 19.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,904 | ₩5,548 | ₩4,811 | ₩5,467 | +11.48% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,422 | ₩5,012 | ₩4,342 | ₩4,891 | +10.61% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,105 | ₩5,146 | ₩4,301 | ₩4,355 | -14.70% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,789 | ₩5,909 | ₩5,012 | ₩5,065 | -12.50% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,290 | ₩7,370 | ₩5,548 | ₩5,762 | -20.96% | 7.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,509 | ₩8,576 | ₩6,700 | ₩7,518 | -11.65% | 19만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,482 | ₩8,831 | ₩7,732 | ₩8,549 | +0.79% | 66.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,683 | ₩10,988 | ₩7,531 | ₩7,960 | -8.33% | 1758만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,183 | ₩7,343 | ₩6,633 | ₩6,673 | -7.09% | 6만 |
|---|