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 | ₩18,025 | ₩18,226 | ₩15,262 | ₩15,276 | -15.25% | 8551만 |
| 2026.09.28–2026.10.02 | ₩17,502 | ₩18,213 | ₩16,644 | ₩18,065 | +3.22% | 7194.2만 |
| 2026.09.21–2026.09.25 | ₩18,253 | ₩18,923 | ₩17,368 | ₩17,556 | -3.82% | 7805.8만 |
| 2026.09.14–2026.09.18 | ₩17,918 | ₩19,259 | ₩17,810 | ₩18,038 | +0.67% | 9034.3만 |
| 2026.09.08–2026.09.11 | ₩19,192 | ₩19,192 | ₩17,931 | ₩18,213 | -5.10% | 7561.5만 |
| 2026.08.31–2026.09.04 | ₩16,241 | ₩19,393 | ₩15,678 | ₩19,312 | +18.91% | 2.5억 |
| 2026.08.24–2026.08.28 | ₩15,960 | ₩16,201 | ₩15,209 | ₩15,665 | -1.85% | 7429.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,973 |
| ₩13,452 |
| ₩15,919 |
| +14.13% |
| 9143.6만 |
| 2026.08.10–2026.08.14 | ₩14,471 | ₩14,551 | ₩13,706 | ₩14,002 | -3.24% | 7139만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,302 | ₩16,121 | ₩14,189 | ₩14,632 | -4.38% | 9984.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,954 | ₩15,356 | ₩13,559 | ₩13,747 | -8.07% | 7370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,270 | ₩14,954 | ₩13,693 | ₩14,954 | +4.79% | 6375.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,002 | ₩14,618 | ₩13,774 | ₩14,270 | +1.92% | 4141.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,377 | ₩14,699 | ₩13,505 | ₩14,015 | -2.52% | 4071.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,753 | ₩15,437 | ₩14,176 | ₩14,377 | -2.55% | 4825.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,988 | ₩14,981 | ₩13,371 | ₩14,793 | +5.75% | 5648.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,525 | ₩14,820 | ₩13,720 | ₩14,028 | -3.42% | 4490.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,498 | ₩14,954 | ₩13,492 | ₩14,216 | -1.94% | 5254.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,639 | ₩14,994 | ₩13,063 | ₩14,417 | +5.70% | 6077만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,639 | ₩14,216 | ₩13,559 | ₩13,693 | +0.39% | 4448.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,988 | ₩14,283 | ₩13,277 | ₩13,559 | -3.07% | 6071.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,337 | ₩14,779 | ₩13,894 | ₩13,988 | -2.43% | 6962.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,216 | ₩14,793 | ₩13,505 | ₩14,699 | +3.40% | 8360.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,787 | ₩14,726 | ₩13,331 | ₩14,055 | +1.95% | 9516.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,028 | ₩14,806 | ₩13,653 | ₩13,747 | -2.01% | 6337.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,463 | ₩15,584 | ₩13,908 | ₩14,203 | -8.15% | 8899.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,189 | ₩15,825 | ₩14,002 | ₩15,517 | +9.36% | 6893.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,538 | ₩14,967 | ₩13,934 | ₩14,283 | -1.75% | 7821.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,814 | ₩15,048 | ₩13,318 | ₩14,377 | +4.08% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩14,350 | ₩14,417 | ₩13,157 | ₩13,331 | -7.10% | 7358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,766 | ₩15,195 | ₩14,015 | ₩14,283 | -3.27% | 7013.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,255 | ₩16,550 | ₩14,672 | ₩14,954 | -8.00% | 5502.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,368 | ₩17,676 | ₩15,960 | ₩16,496 | -5.02% | 6189.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,080 | ₩17,851 | ₩16,080 | ₩17,515 | +8.92% | 8723.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,550 | ₩17,287 | ₩16,429 | ₩17,100 | +3.32% | 8135.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,364 | ₩16,791 | ₩14,310 | ₩16,576 | +15.41% | 6738.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,605 | ₩14,779 | ₩14,109 | ₩14,431 | -1.19% | 5042.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,203 | ₩15,088 | ₩14,136 | ₩14,592 | +2.74% | 4991.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,639 | ₩14,699 | ₩13,532 | ₩14,645 | +7.37% | 7556.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,540 | ₩14,002 | ₩12,446 | ₩13,666 | +8.98% | 6809.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,634 | ₩12,714 | ₩12,352 | ₩12,540 | -0.74% | 3371.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,929 | ₩12,955 | ₩12,513 | ₩12,660 | -2.07% | 2570.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,291 | ₩13,358 | ₩12,701 | ₩12,888 | -3.03% | 6190.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,647 | ₩13,478 | ₩12,338 | ₩13,277 | +4.98% | 7451.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,593 | ₩12,969 | ₩12,231 | ₩12,660 | +0.53% | 6997만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,969 | ₩13,103 | ₩12,379 | ₩12,647 | -2.48% | 6162.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,438 | ₩13,519 | ₩12,553 | ₩12,996 | -3.29% | 6033만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,036 | ₩13,948 | ₩12,660 | ₩13,478 | +3.40% | 7266.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,948 | ₩14,229 | ₩12,070 | ₩12,955 | -7.12% | 8215.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,551 | ₩14,833 | ₩13,720 | ₩14,069 | -3.32% | 6024만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,948 | ₩14,605 | ₩13,934 | ₩14,457 | +3.65% | 4344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,948 | ₩14,109 | ₩13,237 | ₩14,002 | +0.38% | 8850.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,136 | ₩14,270 | ₩13,505 | ₩13,546 | -4.17% | 1254.4만 |
|---|