시장 데이터를 불러오는 중
전체 종목
CNH 인더스트리얼 과거 주가
CNH Industrial N.V. Common Shares · CNH · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNH Industrial N.V. Common Shares · CNH · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,927 | ₩18,127 | ₩15,180 | ₩15,193 | -15.25% | 8551만 |
| 2026.09.28–2026.10.02 | ₩17,407 | ₩18,114 | ₩16,553 | ₩17,967 | +3.22% | 7194.2만 |
| 2026.09.21–2026.09.25 | ₩18,154 | ₩18,821 | ₩17,274 | ₩17,460 | -3.82% | 7805.8만 |
| 2026.09.14–2026.09.18 | ₩17,821 | ₩19,155 | ₩17,714 | ₩17,941 | +0.67% | 9034.3만 |
| 2026.09.08–2026.09.11 | ₩19,088 | ₩19,088 | ₩17,834 | ₩18,114 | -5.10% | 7561.5만 |
| 2026.08.31–2026.09.04 | ₩16,153 | ₩19,288 | ₩15,593 | ₩19,208 | +18.91% | 2.5억 |
| 2026.08.24–2026.08.28 | ₩15,873 | ₩16,113 | ₩15,126 | ₩15,580 | -1.85% | 7429.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,887 |
| ₩13,379 |
| ₩15,833 |
| +14.13% |
| 9143.6만 |
| 2026.08.10–2026.08.14 | ₩14,393 | ₩14,473 | ₩13,632 | ₩13,926 | -3.24% | 7139만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,220 | ₩16,033 | ₩14,112 | ₩14,553 | -4.38% | 9984.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,873 | ₩15,273 | ₩13,486 | ₩13,672 | -8.07% | 7370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,192 | ₩14,873 | ₩13,619 | ₩14,873 | +4.79% | 6375.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,926 | ₩14,539 | ₩13,699 | ₩14,192 | +1.92% | 4141.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,299 | ₩14,619 | ₩13,432 | ₩13,939 | -2.52% | 4071.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,673 | ₩15,353 | ₩14,099 | ₩14,299 | -2.55% | 4825.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,912 | ₩14,899 | ₩13,299 | ₩14,713 | +5.75% | 5648.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,446 | ₩14,739 | ₩13,646 | ₩13,952 | -3.42% | 4490.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,419 | ₩14,873 | ₩13,419 | ₩14,139 | -1.94% | 5254.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,566 | ₩14,913 | ₩12,992 | ₩14,339 | +5.70% | 6077만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,566 | ₩14,139 | ₩13,486 | ₩13,619 | +0.39% | 4448.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,912 | ₩14,206 | ₩13,205 | ₩13,486 | -3.07% | 6071.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,259 | ₩14,699 | ₩13,819 | ₩13,912 | -2.43% | 6962.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,139 | ₩14,713 | ₩13,432 | ₩14,619 | +3.40% | 8360.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,712 | ₩14,646 | ₩13,259 | ₩13,979 | +1.95% | 9516.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,952 | ₩14,726 | ₩13,579 | ₩13,672 | -2.01% | 6337.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,380 | ₩15,500 | ₩13,832 | ₩14,126 | -8.15% | 8899.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,112 | ₩15,740 | ₩13,926 | ₩15,433 | +9.36% | 6893.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,459 | ₩14,886 | ₩13,859 | ₩14,206 | -1.75% | 7821.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,739 | ₩14,966 | ₩13,245 | ₩14,299 | +4.08% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩14,273 | ₩14,339 | ₩13,085 | ₩13,259 | -7.10% | 7358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,686 | ₩15,113 | ₩13,939 | ₩14,206 | -3.27% | 7013.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,167 | ₩16,460 | ₩14,593 | ₩14,873 | -8.00% | 5502.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,274 | ₩17,581 | ₩15,873 | ₩16,407 | -5.02% | 6189.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,993 | ₩17,754 | ₩15,993 | ₩17,420 | +8.92% | 8723.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,460 | ₩17,194 | ₩16,340 | ₩17,007 | +3.32% | 8135.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,286 | ₩16,700 | ₩14,232 | ₩16,487 | +15.41% | 6738.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,526 | ₩14,699 | ₩14,032 | ₩14,353 | -1.19% | 5042.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,126 | ₩15,006 | ₩14,059 | ₩14,513 | +2.74% | 4991.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,566 | ₩14,619 | ₩13,459 | ₩14,566 | +7.37% | 7556.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,472 | ₩13,926 | ₩12,378 | ₩13,592 | +8.98% | 6809.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,565 | ₩12,645 | ₩12,285 | ₩12,472 | -0.74% | 3371.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,859 | ₩12,885 | ₩12,445 | ₩12,592 | -2.07% | 2570.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,219 | ₩13,285 | ₩12,632 | ₩12,819 | -3.03% | 6190.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,578 | ₩13,405 | ₩12,272 | ₩13,205 | +4.98% | 7451.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,525 | ₩12,899 | ₩12,165 | ₩12,592 | +0.53% | 6997만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,899 | ₩13,032 | ₩12,312 | ₩12,578 | -2.48% | 6162.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,365 | ₩13,446 | ₩12,485 | ₩12,925 | -3.29% | 6033만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,965 | ₩13,872 | ₩12,592 | ₩13,405 | +3.40% | 7266.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,872 | ₩14,152 | ₩12,005 | ₩12,885 | -7.12% | 8215.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,473 | ₩14,753 | ₩13,646 | ₩13,992 | -3.32% | 6024만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,872 | ₩14,526 | ₩13,859 | ₩14,379 | +3.65% | 4344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,872 | ₩14,032 | ₩13,165 | ₩13,926 | +0.38% | 8850.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,059 | ₩14,192 | ₩13,432 | ₩13,472 | -4.17% | 1254.4만 |
|---|