CNH Industrial NV

CNH
🏛️ 독일 →
9.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.69 14.69 14.65 14.65 0.0M
2021-12-29 14.56 14.67 14.49 14.67 0.0M
2021-12-28 14.81 14.81 14.72 14.75 0.0M
2021-12-27 14.55 14.68 14.55 14.68 0.0M
2021-12-23 13.99 13.99 13.99 13.99 0.0M
2021-12-22 13.50 13.73 13.50 13.73 0.0M
2021-12-21 13.27 13.46 13.27 13.46 0.0M
2021-12-20 13.15 13.49 12.99 13.49 0.0M
2021-12-17 13.60 13.60 13.49 13.57 0.0M
2021-12-16 13.12 13.67 13.12 13.60 0.0M
2021-12-15 13.11 13.11 13.06 13.06 0.0M
2021-12-14 13.29 13.31 13.27 13.27 0.0M
2021-12-13 13.45 13.46 13.43 13.43 0.0M
2021-12-10 13.45 13.45 13.45 13.45 0.0M
2021-12-09 13.70 13.70 13.45 13.45 0.0M
2021-12-08 13.74 13.92 13.56 13.70 0.0M
2021-12-07 13.14 13.96 13.14 13.74 0.0M
2021-12-06 13.43 13.43 12.71 13.14 0.0M
2021-12-03 12.95 13.40 12.76 13.05 0.0M
2021-12-02 12.91 13.27 12.57 13.20 0.0M
2021-12-01 12.64 13.42 12.60 12.91 0.0M
2021-11-30 12.50 13.10 12.49 13.04 0.0M
2021-11-29 12.81 12.90 12.78 12.78 0.0M
2021-11-26 13.16 13.70 13.00 13.00 0.0M
2021-11-25 13.39 13.72 13.39 13.72 0.0M
2021-11-24 13.43 13.87 13.21 13.39 0.0M
2021-11-23 14.48 14.48 13.40 13.40 0.0M
2021-11-22 13.92 14.24 13.83 13.95 0.0M
2021-11-19 14.33 14.33 13.92 13.92 0.0M
2021-11-18 14.30 14.61 14.30 14.61 0.0M
2021-11-17 14.26 14.64 14.11 14.30 0.0M
2021-11-16 14.72 14.72 14.04 14.23 0.0M
2021-11-15 13.83 14.51 13.83 14.45 0.0M
2021-11-12 13.68 13.84 13.53 13.83 0.0M
2021-11-11 13.04 13.92 13.04 13.68 0.0M
2021-11-10 13.35 13.35 12.86 13.04 0.0M
2021-11-09 12.99 13.11 12.91 12.91 0.0M
2021-11-08 13.12 13.48 12.91 13.27 0.0M
2021-11-05 13.08 13.12 12.91 13.12 0.0M
2021-11-04 13.28 13.79 12.73 13.08 0.0M
2021-11-03 13.02 13.54 13.02 13.54 0.0M
2021-11-02 12.94 13.08 12.90 13.07 0.0M
2021-11-01 12.73 13.01 12.73 13.00 0.0M
2021-10-29 12.68 12.73 12.68 12.73 0.0M
2021-10-28 12.73 12.73 12.55 12.68 0.0M
2021-10-27 12.86 12.86 12.73 12.73 0.0M
2021-10-26 13.03 13.31 12.96 12.96 0.0M
2021-10-25 12.78 12.78 12.72 12.72 0.0M
2021-10-22 12.30 12.82 12.30 12.78 0.0M
2021-10-21 12.40 12.54 12.40 12.54 0.0M
2021-10-20 12.38 12.64 12.38 12.64 0.0M
2021-10-19 12.24 12.79 12.24 12.35 0.0M
2021-10-18 12.98 12.98 12.23 12.25 0.0M
2021-10-15 11.99 13.08 11.99 12.39 0.0M
2021-10-14 11.94 11.99 11.86 11.99 0.0M
2021-10-13 11.97 12.04 11.95 11.95 0.0M
2021-10-12 11.84 12.10 11.84 12.10 0.0M
2021-10-11 12.74 12.74 12.09 12.09 0.0M
2021-10-08 12.18 12.71 12.18 12.21 0.0M
2021-10-07 11.89 12.55 11.89 12.18 0.0M
2021-10-06 12.30 12.30 11.98 11.99 0.0M
2021-10-05 12.29 12.58 12.24 12.48 0.0M
2021-10-04 12.12 12.35 12.12 12.35 0.0M
2021-10-01 12.47 12.47 12.05 12.12 0.0M
2021-09-30 12.36 12.59 12.36 12.47 0.0M
2021-09-29 12.38 12.43 12.36 12.36 0.0M
2021-09-28 12.49 12.50 12.29 12.35 0.0M
2021-09-27 12.54 12.54 12.32 12.49 0.0M
2021-09-24 12.38 12.54 12.38 12.54 0.0M
2021-09-23 12.19 12.84 12.19 12.49 0.0M
2021-09-22 11.93 12.22 11.86 12.19 0.0M
2021-09-21 11.82 12.02 11.82 11.85 0.0M
2021-09-20 12.26 12.31 11.78 12.08 0.0M
2021-09-17 12.33 12.46 12.26 12.26 0.0M
2021-09-16 11.78 12.93 11.78 12.33 0.0M
2021-09-15 11.71 11.78 11.68 11.78 0.0M
2021-09-14 11.68 11.88 11.68 11.72 0.0M
2021-09-13 11.54 11.66 11.54 11.61 0.0M
2021-09-10 11.57 11.57 11.50 11.54 0.0M
2021-09-09 11.69 11.98 11.57 11.57 0.0M
2021-09-08 11.81 11.97 11.69 11.69 0.0M
2021-09-07 12.17 12.44 12.02 12.44 0.0M
2021-09-06 12.02 12.19 12.02 12.17 0.0M
2021-09-03 11.99 12.02 11.91 12.02 0.0M
2021-09-02 11.86 11.99 11.85 11.99 0.0M
2021-09-01 11.99 12.01 11.85 11.86 0.0M
2021-08-31 12.18 12.53 11.89 11.95 0.0M
2021-08-30 12.17 12.35 12.08 12.13 0.0M
2021-08-27 11.97 12.41 11.87 12.12 0.0M
2021-08-26 12.04 12.04 11.88 11.94 0.0M
2021-08-25 11.90 12.06 11.85 12.04 0.0M
2021-08-24 11.72 11.75 11.70 11.74 0.0M
2021-08-23 11.64 11.96 11.64 11.71 0.0M
2021-08-20 11.81 11.81 11.56 11.64 0.0M
2021-08-19 12.14 12.14 11.81 11.81 0.0M
2021-08-18 12.16 12.16 12.05 12.14 0.0M
2021-08-17 12.21 12.69 12.21 12.21 0.0M
2021-08-16 12.54 12.54 12.41 12.41 0.0M
2021-08-13 12.57 12.67 12.50 12.54 0.0M
2021-08-12 12.55 12.59 12.52 12.59 0.0M
2021-08-11 12.48 12.53 12.46 12.52 0.0M
2021-08-10 12.25 12.41 12.25 12.40 0.0M
2021-08-09 12.05 12.26 12.05 12.26 0.0M
2021-08-06 12.18 12.18 12.05 12.05 0.0M
2021-08-05 12.07 12.07 11.88 12.01 0.0M
2021-08-04 12.16 12.16 12.07 12.07 0.0M
2021-08-03 11.97 12.12 11.97 12.12 0.0M
2021-08-02 11.78 12.30 11.78 12.30 0.0M
2021-07-30 11.76 12.33 11.76 12.01 0.0M
2021-07-29 11.74 12.19 11.74 12.19 0.0M
2021-07-28 11.68 12.08 11.63 11.79 0.0M
2021-07-27 11.72 12.00 11.65 11.68 0.0M
2021-07-26 11.87 12.08 11.61 12.08 0.0M
2021-07-23 11.64 12.15 11.63 11.79 0.0M
2021-07-22 11.62 11.95 11.62 11.95 0.0M
2021-07-21 11.31 11.95 11.30 11.95 0.0M
2021-07-20 11.16 11.37 10.99 11.37 0.0M
2021-07-19 11.29 11.29 11.03 11.17 0.0M
2021-07-16 11.82 12.15 11.49 11.49 0.0M
2021-07-15 11.77 11.85 11.62 11.82 0.0M
2021-07-14 11.78 12.22 11.78 12.15 0.0M
2021-07-13 11.84 11.95 11.84 11.95 0.0M
2021-07-12 11.76 11.89 11.57 11.89 0.0M
2021-07-09 11.48 12.03 11.48 11.98 0.0M
2021-07-08 11.72 11.72 11.19 11.48 0.0M
2021-07-07 11.88 11.88 11.68 11.72 0.0M
2021-07-06 12.08 12.08 11.96 11.96 0.0M
2021-07-05 12.11 12.15 11.88 12.08 0.0M
2021-07-02 11.72 12.35 11.72 12.35 0.0M
2021-07-01 12.14 12.14 12.06 12.06 0.0M
2021-06-30 12.05 12.37 11.91 12.37 0.0M
2021-06-29 11.77 12.30 11.77 12.28 0.0M
2021-06-28 11.98 11.98 11.81 11.81 0.0M
2021-06-25 11.76 11.98 11.76 11.98 0.0M
2021-06-24 11.67 12.06 11.65 11.76 0.0M
2021-06-23 11.68 12.12 11.57 11.90 0.0M
2021-06-22 11.62 11.73 11.62 11.71 0.0M
2021-06-21 11.30 11.82 11.30 11.75 0.0M
2021-06-18 12.26 12.26 11.74 11.79 0.0M
2021-06-17 12.26 12.35 12.26 12.26 0.0M
2021-06-16 12.39 12.62 12.26 12.26 0.0M
2021-06-15 12.96 12.96 12.39 12.39 0.0M
2021-06-14 12.86 13.11 12.86 12.86 0.0M
2021-06-11 12.26 12.70 12.26 12.35 0.0M
2021-06-10 12.52 12.98 12.27 12.98 0.0M
2021-06-09 13.05 13.05 12.64 12.64 0.0M
2021-06-08 13.19 13.30 12.66 13.30 0.0M
2021-06-07 12.44 13.43 12.44 12.71 0.0M
2021-06-04 12.68 12.96 12.42 12.42 0.0M
2021-06-03 12.38 12.92 12.31 12.92 0.0M
2021-06-02 12.24 12.38 12.24 12.38 0.0M
2021-06-01 12.14 12.37 12.14 12.24 0.0M
2021-05-31 12.50 12.52 11.98 12.08 0.0M
2021-05-28 12.10 12.14 12.05 12.05 0.0M
2021-05-27 11.54 12.29 11.54 11.88 0.0M
2021-05-26 11.73 11.73 11.54 11.54 0.0M
2021-05-25 11.85 12.28 11.83 12.28 0.0M
2021-05-21 11.60 11.86 11.60 11.85 0.0M
2021-05-20 11.49 11.94 11.47 11.60 0.0M
2021-05-19 12.52 12.52 11.48 11.49 0.0M
2021-05-18 12.54 12.88 12.08 12.08 0.0M
2021-05-17 12.40 12.44 11.99 12.08 0.0M
2021-05-14 11.67 12.17 11.60 12.17 0.0M
2021-05-13 11.65 11.65 11.52 11.52 0.0M
2021-05-12 11.71 12.05 11.55 11.65 0.0M
2021-05-11 11.68 11.71 11.27 11.49 0.0M
2021-05-10 11.71 12.35 11.71 11.95 0.0M
2021-05-07 11.94 11.94 11.41 11.71 0.0M
2021-05-06 11.00 11.78 11.00 11.78 0.0M
2021-05-05 10.79 11.45 10.74 10.99 0.0M
2021-05-04 10.78 10.91 10.42 10.44 0.0M
2021-05-03 10.55 11.13 10.55 10.78 0.0M
2021-04-30 10.71 11.08 10.59 10.59 0.0M
2021-04-29 11.03 11.39 10.71 10.71 0.0M
2021-04-28 10.91 11.02 10.91 11.02 0.0M
2021-04-27 11.07 11.30 10.87 10.94 0.0M
2021-04-26 10.81 11.01 10.81 11.01 0.0M
2021-04-23 10.73 10.82 10.64 10.82 0.0M
2021-04-22 10.70 11.08 10.70 10.70 0.0M
2021-04-21 10.61 11.02 10.61 10.61 0.0M
2021-04-20 11.29 11.34 10.61 10.61 0.0M
2021-04-19 11.38 11.38 10.82 10.85 0.0M
2021-04-16 11.09 11.66 11.09 11.39 0.0M
2021-04-15 11.31 11.31 11.09 11.09 0.0M
2021-04-14 11.19 11.63 11.12 11.29 0.0M
2021-04-13 11.31 11.31 11.13 11.17 0.0M
2021-04-12 11.12 11.50 11.12 11.31 0.0M
2021-04-09 11.26 11.26 11.08 11.08 0.0M
2021-04-08 11.31 11.31 11.18 11.26 0.0M
2021-04-07 11.48 11.76 11.33 11.76 0.0M
2021-04-06 11.83 12.08 11.52 11.52 0.0M
2021-04-01 11.83 11.83 11.26 11.26 0.0M
2021-03-31 11.55 11.55 11.31 11.31 0.0M
2021-03-30 11.24 11.50 11.24 11.50 0.0M
2021-03-29 11.31 11.58 11.02 11.02 0.0M
2021-03-26 11.08 11.18 11.08 11.16 0.0M
2021-03-25 11.58 11.58 10.92 11.14 0.0M
2021-03-24 11.13 11.58 10.82 11.58 0.0M
2021-03-23 11.35 11.35 10.83 10.83 0.0M
2021-03-22 11.35 11.75 11.16 11.16 0.0M
2021-03-19 11.45 11.75 11.19 11.31 0.0M
2021-03-18 11.46 11.55 11.09 11.55 0.0M
2021-03-17 10.93 11.42 10.92 11.01 0.0M
2021-03-16 10.95 10.97 10.90 10.91 0.0M
2021-03-15 10.92 11.31 10.92 11.05 0.0M
2021-03-12 11.18 11.28 10.93 10.93 0.0M
2021-03-11 11.05 11.71 11.05 11.18 0.0M
2021-03-10 11.11 11.51 11.05 11.06 0.0M
2021-03-09 11.26 11.67 11.18 11.18 0.0M
2021-03-08 11.46 11.74 10.82 11.74 0.0M
2021-03-05 10.70 10.70 10.44 10.64 0.0M
2021-03-04 10.65 11.06 10.57 10.70 0.0M
2021-03-03 10.67 10.76 10.62 10.66 0.0M
2021-03-02 10.67 10.73 10.57 10.57 0.0M
2021-03-01 10.54 11.07 10.54 10.59 0.0M
2021-02-26 10.46 10.95 10.41 10.47 0.0M
2021-02-25 10.72 10.96 10.50 10.51 0.0M
2021-02-24 10.58 10.91 10.53 10.91 0.0M
2021-02-23 11.07 11.09 10.46 10.60 0.0M
2021-02-22 10.70 10.90 10.41 10.90 0.0M
2021-02-19 10.04 10.69 10.04 10.69 0.0M
2021-02-18 10.19 10.45 10.03 10.09 0.0M
2021-02-17 10.32 10.70 10.21 10.21 0.0M
2021-02-16 10.31 10.91 10.31 10.46 0.0M
2021-02-15 10.75 10.93 10.32 10.37 0.0M
2021-02-12 10.26 10.57 10.11 10.35 0.0M
2021-02-11 10.78 10.78 10.08 10.26 0.0M
2021-02-10 10.44 10.57 10.11 10.15 0.0M
2021-02-09 10.09 10.15 9.99 10.11 0.0M
2021-02-08 10.67 10.67 10.16 10.16 0.0M
2021-02-05 10.31 10.57 10.09 10.47 0.0M
2021-02-04 10.05 10.57 10.05 10.56 0.0M
2021-02-03 10.04 10.25 9.84 10.25 0.0M
2021-02-02 9.28 9.94 9.28 9.67 0.0M
2021-02-01 9.31 9.46 9.01 9.46 0.0M
2021-01-29 9.68 9.68 8.91 8.96 0.0M
2021-01-28 9.05 9.49 8.67 9.49 0.0M
2021-01-27 9.30 9.30 8.87 8.95 0.0M
2021-01-26 9.30 9.48 9.08 9.48 0.0M
2021-01-25 10.14 10.14 9.00 9.00 0.0M
2021-01-22 9.61 9.87 9.53 9.57 0.0M
2021-01-21 9.83 10.15 9.59 9.61 0.0M
2021-01-20 9.66 10.05 9.65 10.02 0.0M
2021-01-19 9.96 10.04 9.55 9.66 0.0M
2021-01-18 9.48 9.88 9.48 9.59 0.0M
2021-01-15 9.96 10.00 9.34 9.52 0.0M
2021-01-14 9.59 10.00 9.59 9.62 0.0M
2021-01-13 9.54 9.89 9.54 9.59 0.0M
2021-01-12 9.45 9.85 9.43 9.54 0.0M
2021-01-11 9.91 9.91 9.35 9.41 0.0M
2021-01-08 9.58 9.88 9.43 9.78 0.0M
2021-01-07 9.30 9.85 9.30 9.77 0.0M
2021-01-06 8.90 9.48 8.88 9.48 0.0M
2021-01-05 9.23 9.23 8.70 9.12 0.0M
2021-01-04 9.32 9.32 8.91 9.05 0.0M