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 | ₩5,271 | ₩6,022 | ₩5,164 | ₩5,352 | +1.53% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩5,258 | ₩5,446 | ₩5,124 | ₩5,177 | -1.53% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩5,057 | ₩5,660 | ₩4,896 | ₩5,472 | +8.22% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩5,151 | ₩5,432 | ₩4,963 | ₩5,110 | -0.78% | 8.8천 |
| 2026.09.08–2026.09.11 | ₩5,124 | ₩5,513 | ₩5,124 | ₩5,338 | +4.19% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩5,298 | ₩5,432 | ₩5,124 | ₩5,244 | -1.01% | 2.5만 |
| 2026.08.24–2026.08.28 | ₩5,472 | ₩5,674 | ₩5,298 | ₩5,432 | -0.74% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,888 |
| ₩5,298 |
| ₩5,472 |
| -1.92% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩5,312 | ₩5,754 | ₩5,110 | ₩5,593 | +5.30% | 17.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,016 | ₩5,714 | ₩4,923 | ₩5,499 | +9.63% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,963 | ₩5,124 | ₩4,788 | ₩4,855 | -2.16% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,829 | ₩5,660 | ₩4,775 | ₩5,244 | +8.61% | 68만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,057 | ₩5,164 | ₩4,829 | ₩4,829 | -4.51% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,352 | ₩5,352 | ₩4,909 | ₩5,164 | -3.51% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,312 | ₩5,513 | ₩5,016 | ₩5,312 | 0.00% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,674 | ₩5,674 | ₩4,949 | ₩5,285 | -6.86% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,963 | ₩6,009 | ₩4,963 | ₩5,768 | +16.22% | 31만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,553 | ₩6,572 | ₩4,762 | ₩4,990 | -10.14% | 354.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,499 | ₩6,519 | ₩5,312 | ₩5,660 | +2.93% | 75만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,392 | ₩5,580 | ₩5,312 | ₩5,486 | +1.74% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,432 | ₩5,633 | ₩5,325 | ₩5,446 | +0.25% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,768 | ₩6,425 | ₩5,191 | ₩5,580 | -3.26% | 24.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,432 | ₩7,149 | ₩5,312 | ₩5,768 | +6.17% | 27.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,459 | ₩5,566 | ₩5,365 | ₩5,540 | +1.47% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,325 | ₩5,835 | ₩5,298 | ₩5,540 | +4.03% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,097 | ₩5,553 | ₩4,963 | ₩5,432 | +6.58% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,312 | ₩5,338 | ₩4,829 | ₩5,204 | -2.02% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,835 | ₩5,915 | ₩5,177 | ₩5,419 | -7.13% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,580 | ₩7,243 | ₩5,580 | ₩6,197 | +11.06% | 59.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,440 | ₩7,779 | ₩4,265 | ₩6,103 | +37.46% | 4332만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,695 | ₩5,258 | ₩4,399 | ₩4,466 | -4.86% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,279 | ₩5,271 | ₩4,279 | ₩4,507 | +5.33% | 38.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,695 | ₩4,855 | ₩4,306 | ₩4,332 | -7.71% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,560 | ₩5,620 | ₩4,332 | ₩4,668 | +2.35% | 15.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,003 | ₩5,137 | ₩4,587 | ₩4,587 | -8.31% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,714 | ₩5,714 | ₩4,695 | ₩4,802 | -15.96% | 11.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,808 | ₩6,103 | ₩5,110 | ₩5,727 | -1.39% | 45.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,446 | ₩5,929 | ₩4,762 | ₩5,902 | +8.37% | 20.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,855 | ₩7,645 | ₩4,668 | ₩5,110 | +5.25% | 25.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,668 | ₩4,990 | ₩4,601 | ₩4,855 | +4.02% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,775 | ₩5,124 | ₩4,627 | ₩4,721 | -1.12% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,177 | ₩5,660 | ₩4,507 | ₩4,695 | -9.33% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,419 | ₩5,419 | ₩5,110 | ₩5,110 | -5.69% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,633 | ₩6,371 | ₩5,030 | ₩5,499 | -2.38% | 19.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,909 | ₩5,553 | ₩4,815 | ₩5,472 | +11.48% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,426 | ₩5,016 | ₩4,346 | ₩4,896 | +10.61% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,110 | ₩5,151 | ₩4,306 | ₩4,359 | -14.70% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,794 | ₩5,915 | ₩5,016 | ₩5,070 | -12.50% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,297 | ₩7,377 | ₩5,553 | ₩5,768 | -20.96% | 7.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,517 | ₩8,584 | ₩6,706 | ₩7,525 | -11.65% | 19만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,490 | ₩8,839 | ₩7,739 | ₩8,557 | +0.79% | 66.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,692 | ₩10,999 | ₩7,538 | ₩7,967 | -8.33% | 1758만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,189 | ₩7,350 | ₩6,639 | ₩6,680 | -7.09% | 6만 |
|---|