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 | ₩18,010 | ₩18,211 | ₩15,249 | ₩15,263 | -15.25% | 8551만 |
| 2026.09.28–2026.10.02 | ₩17,487 | ₩18,197 | ₩16,630 | ₩18,050 | +3.22% | 7194.2만 |
| 2026.09.21–2026.09.25 | ₩18,238 | ₩18,908 | ₩17,353 | ₩17,541 | -3.82% | 7805.8만 |
| 2026.09.14–2026.09.18 | ₩17,903 | ₩19,243 | ₩17,795 | ₩18,023 | +0.67% | 9034.3만 |
| 2026.09.08–2026.09.11 | ₩19,176 | ₩19,176 | ₩17,916 | ₩18,197 | -5.10% | 7561.5만 |
| 2026.08.31–2026.09.04 | ₩16,228 | ₩19,377 | ₩15,665 | ₩19,296 | +18.91% | 2.5억 |
| 2026.08.24–2026.08.28 | ₩15,946 | ₩16,187 | ₩15,196 | ₩15,651 | -1.85% | 7429.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,960 |
| ₩13,440 |
| ₩15,906 |
| +14.13% |
| 9143.6만 |
| 2026.08.10–2026.08.14 | ₩14,459 | ₩14,539 | ₩13,695 | ₩13,990 | -3.24% | 7139만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,290 | ₩16,107 | ₩14,177 | ₩14,620 | -4.38% | 9984.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,941 | ₩15,343 | ₩13,548 | ₩13,735 | -8.07% | 7370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,258 | ₩14,941 | ₩13,682 | ₩14,941 | +4.79% | 6375.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,990 | ₩14,606 | ₩13,762 | ₩14,258 | +1.92% | 4141.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,365 | ₩14,687 | ₩13,494 | ₩14,003 | -2.52% | 4071.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,740 | ₩15,424 | ₩14,164 | ₩14,365 | -2.55% | 4825.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,976 | ₩14,968 | ₩13,360 | ₩14,780 | +5.75% | 5648.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,512 | ₩14,807 | ₩13,708 | ₩14,017 | -3.42% | 4490.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,486 | ₩14,941 | ₩13,481 | ₩14,204 | -1.94% | 5254.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,628 | ₩14,981 | ₩13,052 | ₩14,405 | +5.70% | 6077만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,628 | ₩14,204 | ₩13,548 | ₩13,682 | +0.39% | 4448.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,976 | ₩14,271 | ₩13,266 | ₩13,548 | -3.07% | 6071.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,325 | ₩14,767 | ₩13,883 | ₩13,976 | -2.43% | 6962.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,204 | ₩14,780 | ₩13,494 | ₩14,687 | +3.40% | 8360.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,775 | ₩14,713 | ₩13,320 | ₩14,043 | +1.95% | 9516.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,017 | ₩14,794 | ₩13,641 | ₩13,735 | -2.01% | 6337.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,450 | ₩15,571 | ₩13,896 | ₩14,191 | -8.15% | 8899.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,177 | ₩15,812 | ₩13,990 | ₩15,504 | +9.36% | 6893.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,526 | ₩14,955 | ₩13,923 | ₩14,271 | -1.75% | 7821.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,802 | ₩15,035 | ₩13,306 | ₩14,365 | +4.08% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩14,338 | ₩14,405 | ₩13,146 | ₩13,320 | -7.10% | 7358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,754 | ₩15,182 | ₩14,003 | ₩14,271 | -3.27% | 7013.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,241 | ₩16,536 | ₩14,660 | ₩14,941 | -8.00% | 5502.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,353 | ₩17,661 | ₩15,946 | ₩16,482 | -5.02% | 6189.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,067 | ₩17,836 | ₩16,067 | ₩17,501 | +8.92% | 8723.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,536 | ₩17,273 | ₩16,415 | ₩17,085 | +3.32% | 8135.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,352 | ₩16,777 | ₩14,298 | ₩16,563 | +15.41% | 6738.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,593 | ₩14,767 | ₩14,097 | ₩14,419 | -1.19% | 5042.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,191 | ₩15,075 | ₩14,124 | ₩14,579 | +2.74% | 4991.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,628 | ₩14,687 | ₩13,521 | ₩14,633 | +7.37% | 7556.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,529 | ₩13,990 | ₩12,435 | ₩13,655 | +8.98% | 6809.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,623 | ₩12,703 | ₩12,342 | ₩12,529 | -0.74% | 3371.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,918 | ₩12,945 | ₩12,502 | ₩12,650 | -2.07% | 2570.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,280 | ₩13,347 | ₩12,690 | ₩12,878 | -3.03% | 6190.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,636 | ₩13,467 | ₩12,328 | ₩13,266 | +4.98% | 7451.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,583 | ₩12,958 | ₩12,221 | ₩12,650 | +0.53% | 6997만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,958 | ₩13,092 | ₩12,368 | ₩12,636 | -2.48% | 6162.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,427 | ₩13,507 | ₩12,543 | ₩12,985 | -3.29% | 6033만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,025 | ₩13,936 | ₩12,650 | ₩13,467 | +3.40% | 7266.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,936 | ₩14,218 | ₩12,060 | ₩12,945 | -7.12% | 8215.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,539 | ₩14,821 | ₩13,708 | ₩14,057 | -3.32% | 6024만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,936 | ₩14,593 | ₩13,923 | ₩14,445 | +3.65% | 4344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,936 | ₩14,097 | ₩13,226 | ₩13,990 | +0.38% | 8850.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,124 | ₩14,258 | ₩13,494 | ₩13,534 | -4.17% | 1254.4만 |
|---|