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 | ₩17,930 | ₩18,130 | ₩15,182 | ₩15,195 | -15.25% | 8551만 |
| 2026.09.28–2026.10.02 | ₩17,410 | ₩18,117 | ₩16,556 | ₩17,970 | +3.22% | 7194.2만 |
| 2026.09.21–2026.09.25 | ₩18,157 | ₩18,824 | ₩17,276 | ₩17,463 | -3.82% | 7805.8만 |
| 2026.09.14–2026.09.18 | ₩17,823 | ₩19,157 | ₩17,717 | ₩17,943 | +0.67% | 9034.3만 |
| 2026.09.08–2026.09.11 | ₩19,091 | ₩19,091 | ₩17,837 | ₩18,117 | -5.10% | 7561.5만 |
| 2026.08.31–2026.09.04 | ₩16,156 | ₩19,291 | ₩15,595 | ₩19,211 | +18.91% | 2.5억 |
| 2026.08.24–2026.08.28 | ₩15,876 | ₩16,116 | ₩15,128 | ₩15,582 | -1.85% | 7429.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,889 |
| ₩13,381 |
| ₩15,836 |
| +14.13% |
| 9143.6만 |
| 2026.08.10–2026.08.14 | ₩14,395 | ₩14,475 | ₩13,634 | ₩13,928 | -3.24% | 7139만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,222 | ₩16,036 | ₩14,115 | ₩14,555 | -4.38% | 9984.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,875 | ₩15,275 | ₩13,488 | ₩13,674 | -8.07% | 7370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,195 | ₩14,875 | ₩13,621 | ₩14,875 | +4.79% | 6375.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,928 | ₩14,541 | ₩13,701 | ₩14,195 | +1.92% | 4141.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,301 | ₩14,622 | ₩13,434 | ₩13,941 | -2.52% | 4071.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,675 | ₩15,355 | ₩14,101 | ₩14,301 | -2.55% | 4825.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,914 | ₩14,902 | ₩13,301 | ₩14,715 | +5.75% | 5648.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,448 | ₩14,742 | ₩13,648 | ₩13,954 | -3.42% | 4490.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,421 | ₩14,875 | ₩13,421 | ₩14,141 | -1.94% | 5254.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,568 | ₩14,915 | ₩12,994 | ₩14,341 | +5.70% | 6077만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,568 | ₩14,141 | ₩13,488 | ₩13,621 | +0.39% | 4448.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,914 | ₩14,208 | ₩13,207 | ₩13,488 | -3.07% | 6071.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,261 | ₩14,702 | ₩13,821 | ₩13,914 | -2.43% | 6962.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,141 | ₩14,715 | ₩13,434 | ₩14,622 | +3.40% | 8360.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,714 | ₩14,648 | ₩13,261 | ₩13,981 | +1.95% | 9516.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,954 | ₩14,728 | ₩13,581 | ₩13,674 | -2.01% | 6337.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,382 | ₩15,502 | ₩13,834 | ₩14,128 | -8.15% | 8899.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,115 | ₩15,742 | ₩13,928 | ₩15,435 | +9.36% | 6893.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,461 | ₩14,888 | ₩13,861 | ₩14,208 | -1.75% | 7821.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,741 | ₩14,968 | ₩13,247 | ₩14,301 | +4.08% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩14,275 | ₩14,341 | ₩13,087 | ₩13,261 | -7.10% | 7358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,688 | ₩15,115 | ₩13,941 | ₩14,208 | -3.27% | 7013.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,169 | ₩16,463 | ₩14,595 | ₩14,875 | -8.00% | 5502.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,276 | ₩17,583 | ₩15,876 | ₩16,409 | -5.02% | 6189.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,996 | ₩17,757 | ₩15,996 | ₩17,423 | +8.92% | 8723.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,463 | ₩17,196 | ₩16,342 | ₩17,010 | +3.32% | 8135.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,288 | ₩16,703 | ₩14,235 | ₩16,489 | +15.41% | 6738.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,528 | ₩14,702 | ₩14,035 | ₩14,355 | -1.19% | 5042.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,128 | ₩15,008 | ₩14,061 | ₩14,515 | +2.74% | 4991.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,568 | ₩14,622 | ₩13,461 | ₩14,568 | +7.37% | 7556.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,474 | ₩13,928 | ₩12,380 | ₩13,594 | +8.98% | 6809.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,567 | ₩12,647 | ₩12,287 | ₩12,474 | -0.74% | 3371.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,861 | ₩12,887 | ₩12,447 | ₩12,594 | -2.07% | 2570.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,221 | ₩13,287 | ₩12,634 | ₩12,821 | -3.03% | 6190.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,580 | ₩13,408 | ₩12,274 | ₩13,207 | +4.98% | 7451.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,527 | ₩12,901 | ₩12,167 | ₩12,594 | +0.53% | 6997만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,901 | ₩13,034 | ₩12,314 | ₩12,580 | -2.48% | 6162.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,367 | ₩13,448 | ₩12,487 | ₩12,927 | -3.29% | 6033만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,967 | ₩13,874 | ₩12,594 | ₩13,408 | +3.40% | 7266.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,874 | ₩14,155 | ₩12,007 | ₩12,887 | -7.12% | 8215.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,475 | ₩14,755 | ₩13,648 | ₩13,994 | -3.32% | 6024만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,874 | ₩14,528 | ₩13,861 | ₩14,381 | +3.65% | 4344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,874 | ₩14,035 | ₩13,167 | ₩13,928 | +0.38% | 8850.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,061 | ₩14,195 | ₩13,434 | ₩13,474 | -4.17% | 1254.4만 |
|---|