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 | ₩18,022 | ₩18,223 | ₩15,259 | ₩15,273 | -15.25% | 8551만 |
| 2026.09.28–2026.10.02 | ₩17,499 | ₩18,209 | ₩16,641 | ₩18,062 | +3.22% | 7194.2만 |
| 2026.09.21–2026.09.25 | ₩18,250 | ₩18,920 | ₩17,365 | ₩17,552 | -3.82% | 7805.8만 |
| 2026.09.14–2026.09.18 | ₩17,914 | ₩19,255 | ₩17,807 | ₩18,035 | +0.67% | 9034.3만 |
| 2026.09.08–2026.09.11 | ₩19,188 | ₩19,188 | ₩17,928 | ₩18,209 | -5.10% | 7561.5만 |
| 2026.08.31–2026.09.04 | ₩16,238 | ₩19,389 | ₩15,675 | ₩19,309 | +18.91% | 2.5억 |
| 2026.08.24–2026.08.28 | ₩15,957 | ₩16,198 | ₩15,206 | ₩15,662 | -1.85% | 7429.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,945 |
| ₩15,970 |
| ₩13,449 |
| ₩15,916 |
| +14.13% |
| 9143.6만 |
| 2026.08.10–2026.08.14 | ₩14,468 | ₩14,549 | ₩13,704 | ₩13,999 | -3.24% | 7139만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,300 | ₩16,118 | ₩14,187 | ₩14,629 | -4.38% | 9984.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,951 | ₩15,353 | ₩13,556 | ₩13,744 | -8.07% | 7370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,267 | ₩14,951 | ₩13,691 | ₩14,951 | +4.79% | 6375.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,999 | ₩14,616 | ₩13,771 | ₩14,267 | +1.92% | 4141.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,374 | ₩14,696 | ₩13,503 | ₩14,012 | -2.52% | 4071.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,750 | ₩15,434 | ₩14,173 | ₩14,374 | -2.55% | 4825.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,986 | ₩14,978 | ₩13,369 | ₩14,790 | +5.75% | 5648.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,522 | ₩14,817 | ₩13,717 | ₩14,026 | -3.42% | 4490.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,495 | ₩14,951 | ₩13,489 | ₩14,214 | -1.94% | 5254.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,637 | ₩14,991 | ₩13,060 | ₩14,415 | +5.70% | 6077만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,637 | ₩14,214 | ₩13,556 | ₩13,691 | +0.39% | 4448.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,986 | ₩14,281 | ₩13,275 | ₩13,556 | -3.07% | 6071.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,334 | ₩14,777 | ₩13,892 | ₩13,986 | -2.43% | 6962.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,214 | ₩14,790 | ₩13,503 | ₩14,696 | +3.40% | 8360.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,784 | ₩14,723 | ₩13,329 | ₩14,053 | +1.95% | 9516.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,026 | ₩14,804 | ₩13,650 | ₩13,744 | -2.01% | 6337.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,461 | ₩15,581 | ₩13,905 | ₩14,200 | -8.15% | 8899.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,187 | ₩15,823 | ₩13,999 | ₩15,514 | +9.36% | 6893.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,535 | ₩14,964 | ₩13,932 | ₩14,281 | -1.75% | 7821.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,811 | ₩15,045 | ₩13,315 | ₩14,374 | +4.08% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩14,348 | ₩14,415 | ₩13,154 | ₩13,329 | -7.10% | 7358.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,763 | ₩15,192 | ₩14,012 | ₩14,281 | -3.27% | 7013.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,252 | ₩16,547 | ₩14,669 | ₩14,951 | -8.00% | 5502.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,365 | ₩17,673 | ₩15,957 | ₩16,493 | -5.02% | 6189.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,077 | ₩17,847 | ₩16,077 | ₩17,512 | +8.92% | 8723.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,547 | ₩17,284 | ₩16,426 | ₩17,096 | +3.32% | 8135.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,361 | ₩16,788 | ₩14,307 | ₩16,574 | +15.41% | 6738.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,602 | ₩14,777 | ₩14,106 | ₩14,428 | -1.19% | 5042.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,200 | ₩15,085 | ₩14,133 | ₩14,589 | +2.74% | 4991.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,637 | ₩14,696 | ₩13,530 | ₩14,643 | +7.37% | 7556.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,537 | ₩13,999 | ₩12,444 | ₩13,664 | +8.98% | 6809.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,631 | ₩12,712 | ₩12,350 | ₩12,537 | -0.74% | 3371.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,926 | ₩12,953 | ₩12,511 | ₩12,658 | -2.07% | 2570.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,288 | ₩13,355 | ₩12,698 | ₩12,886 | -3.03% | 6190.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,645 | ₩13,476 | ₩12,336 | ₩13,275 | +4.98% | 7451.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,591 | ₩12,967 | ₩12,229 | ₩12,658 | +0.53% | 6997만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,967 | ₩13,101 | ₩12,377 | ₩12,645 | -2.48% | 6162.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,436 | ₩13,516 | ₩12,551 | ₩12,993 | -3.29% | 6033만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,034 | ₩13,945 | ₩12,658 | ₩13,476 | +3.40% | 7266.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,945 | ₩14,227 | ₩12,068 | ₩12,953 | -7.12% | 8215.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,549 | ₩14,830 | ₩13,717 | ₩14,066 | -3.32% | 6024만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,945 | ₩14,602 | ₩13,932 | ₩14,455 | +3.65% | 4344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,945 | ₩14,106 | ₩13,235 | ₩13,999 | +0.38% | 8850.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,133 | ₩14,267 | ₩13,503 | ₩13,543 | -4.17% | 1254.4만 |
|---|