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
2023-12-29 10.78 10.78 10.78 10.78 0.0M
2023-12-28 10.79 10.90 10.79 10.90 0.0M
2023-12-27 10.70 10.80 10.70 10.80 0.0M
2023-12-22 10.61 10.61 10.61 10.61 0.0M
2023-12-21 10.55 10.67 10.55 10.67 0.0M
2023-12-20 10.68 10.77 10.68 10.77 0.0M
2023-12-19 10.45 10.71 10.45 10.71 0.1M
2023-12-18 10.24 10.24 10.24 10.24 0.0M
2023-12-15 10.53 10.60 10.51 10.51 0.0M
2023-12-14 10.66 10.66 10.66 10.66 0.0M
2023-12-13 9.98 10.07 9.98 10.07 0.0M
2023-12-12 10.16 10.16 10.16 10.16 0.0M
2023-12-11 10.09 10.22 10.09 10.22 0.0M
2023-12-08 9.88 10.03 9.88 10.03 0.0M
2023-12-07 10.01 10.03 10.01 10.03 0.0M
2023-12-06 10.09 10.09 9.98 9.98 0.0M
2023-12-05 9.92 10.00 9.92 9.99 0.0M
2023-12-04 10.06 10.06 10.00 10.00 0.0M
2023-12-01 9.74 9.80 9.74 9.80 0.0M
2023-11-30 9.60 9.60 9.60 9.60 0.0M
2023-11-29 9.40 9.70 9.40 9.70 0.0M
2023-11-28 9.25 9.35 9.25 9.35 0.0M
2023-11-27 9.25 9.30 9.20 9.24 0.0M
2023-11-24 9.10 9.12 9.06 9.12 0.0M
2023-11-23 9.12 9.13 9.08 9.08 0.0M
2023-11-22 9.09 9.16 8.99 9.14 0.0M
2023-11-21 9.28 9.36 9.11 9.11 0.0M
2023-11-20 9.52 9.52 9.30 9.30 0.0M
2023-11-17 9.30 9.45 9.30 9.45 0.0M
2023-11-16 9.36 9.40 9.22 9.22 0.0M
2023-11-15 9.21 9.48 9.19 9.48 0.0M
2023-11-14 9.06 9.16 9.04 9.16 0.0M
2023-11-13 9.13 9.20 9.07 9.11 0.0M
2023-11-10 9.36 9.36 9.19 9.19 0.0M
2023-11-09 9.40 9.54 9.40 9.53 0.0M
2023-11-08 9.35 9.81 9.33 9.61 0.0M
2023-11-07 10.39 10.39 9.42 9.76 0.0M
2023-11-06 10.94 10.94 10.94 10.94 0.0M
2023-11-03 10.42 10.70 10.42 10.70 0.0M
2023-11-02 10.32 10.39 10.32 10.39 0.0M
2023-11-01 10.25 10.25 10.25 10.25 0.0M
2023-10-31 10.12 10.32 10.12 10.32 0.0M
2023-10-30 10.27 10.27 10.27 10.27 0.0M
2023-10-27 10.44 10.44 10.41 10.41 0.0M
2023-10-26 10.26 10.35 10.26 10.35 0.0M
2023-10-25 10.29 10.37 10.29 10.37 0.0M
2023-10-24 10.32 10.32 10.32 10.32 0.0M
2023-10-23 10.23 10.42 10.23 10.42 0.0M
2023-10-20 10.59 10.59 10.43 10.43 0.0M
2023-10-19 10.78 11.01 10.78 11.01 0.0M
2023-10-18 11.23 11.23 11.23 11.23 0.0M
2023-10-17 11.07 11.07 11.07 11.07 0.0M
2023-10-16 11.06 11.39 11.06 11.39 0.0M
2023-10-13 11.11 11.27 11.11 11.27 0.0M
2023-10-12 11.33 11.46 11.33 11.46 0.0M
2023-10-11 11.30 11.30 11.30 11.30 0.0M
2023-10-10 11.09 11.09 11.09 11.09 0.0M
2023-10-09 11.17 11.17 11.17 11.17 0.0M
2023-10-06 10.97 11.05 10.97 11.05 0.0M
2023-10-05 10.90 10.97 10.90 10.97 0.0M
2023-10-04 10.92 11.01 10.92 11.01 0.0M
2023-10-03 11.14 11.16 11.14 11.16 0.0M
2023-10-02 11.22 11.37 11.22 11.37 0.0M
2023-09-29 11.58 11.61 11.58 11.61 0.0M
2023-09-28 11.42 11.44 11.41 11.42 0.0M
2023-09-27 11.31 11.56 11.31 11.35 0.0M
2023-09-26 11.33 11.33 11.33 11.33 0.0M
2023-09-25 11.41 11.41 11.27 11.27 0.0M
2023-09-22 11.58 11.69 11.41 11.41 0.0M
2023-09-21 11.91 11.91 11.79 11.79 0.0M
2023-09-20 11.79 12.19 11.79 12.19 0.0M
2023-09-19 12.25 12.30 12.25 12.30 0.0M
2023-09-18 12.48 12.48 12.39 12.39 0.0M
2023-09-15 12.63 12.78 12.63 12.78 0.0M
2023-09-14 12.16 12.16 12.16 12.16 0.0M
2023-09-13 12.39 12.39 12.36 12.36 0.0M
2023-09-12 12.43 12.66 12.43 12.66 0.0M
2023-09-11 12.53 12.53 12.53 12.53 0.0M
2023-09-08 12.69 12.69 12.51 12.51 0.0M
2023-09-07 12.75 12.75 12.73 12.75 0.0M
2023-09-06 12.86 12.86 12.72 12.72 0.0M
2023-09-05 12.55 13.11 12.55 13.11 0.0M
2023-09-04 12.85 12.85 12.79 12.81 0.0M
2023-09-01 12.60 12.65 12.60 12.65 0.0M
2023-08-31 12.56 12.69 12.56 12.69 0.0M
2023-08-30 12.38 12.42 12.38 12.42 0.0M
2023-08-29 12.20 12.21 12.20 12.21 0.0M
2023-08-28 12.18 12.18 11.95 12.03 0.0M
2023-08-25 11.78 12.03 11.78 12.03 0.0M
2023-08-24 11.92 12.00 11.89 12.00 0.0M
2023-08-23 11.82 11.88 11.82 11.87 0.0M
2023-08-22 11.88 12.11 11.88 12.11 0.0M
2023-08-21 11.81 11.81 11.81 11.81 0.0M
2023-08-18 11.87 11.87 11.78 11.78 0.0M
2023-08-17 11.75 12.13 11.75 12.13 0.0M
2023-08-16 12.08 12.25 11.99 11.99 0.0M
2023-08-15 12.43 12.43 12.41 12.41 0.0M
2023-08-14 12.45 12.70 12.41 12.70 0.0M
2023-08-11 12.56 12.63 12.56 12.60 0.0M
2023-08-10 12.71 12.78 12.62 12.68 0.0M
2023-08-09 12.58 12.67 12.58 12.61 0.0M
2023-08-08 12.48 12.48 12.48 12.48 0.0M
2023-08-07 12.90 12.90 12.62 12.62 0.0M
2023-08-04 12.72 12.72 12.72 12.72 0.0M
2023-08-03 13.01 13.03 13.01 13.03 0.0M
2023-08-02 12.99 13.12 12.99 13.12 0.0M
2023-08-01 12.88 12.88 12.88 12.88 0.0M
2023-07-31 12.98 13.00 12.98 13.00 0.0M
2023-07-28 13.86 13.86 13.25 13.25 0.0M
2023-07-27 13.85 13.85 13.85 13.85 0.0M
2023-07-26 14.05 14.05 14.05 14.05 0.0M
2023-07-25 13.85 13.85 13.85 13.85 0.0M
2023-07-24 13.70 13.78 13.70 13.78 0.0M
2023-07-21 13.79 13.79 13.77 13.77 0.0M
2023-07-20 13.69 13.82 13.69 13.82 0.0M
2023-07-19 13.65 13.99 13.55 13.99 0.0M
2023-07-18 13.44 13.87 13.40 13.87 0.0M
2023-07-17 13.12 13.12 13.12 13.12 0.0M
2023-07-14 13.15 13.26 13.15 13.26 0.0M
2023-07-13 13.30 13.43 13.27 13.43 0.0M
2023-07-12 13.25 13.28 13.23 13.23 0.0M
2023-07-11 13.03 13.08 13.03 13.08 0.0M
2023-07-10 12.84 13.00 12.84 13.00 0.0M
2023-07-07 12.70 12.75 12.70 12.75 0.0M
2023-07-06 13.01 13.01 12.92 12.92 0.0M
2023-07-05 13.06 13.16 13.06 13.16 0.0M
2023-07-04 13.19 13.19 13.16 13.16 0.0M
2023-07-03 13.09 13.21 13.05 13.21 0.0M
2023-06-30 12.90 13.69 12.90 13.69 0.0M
2023-06-29 12.74 12.79 12.74 12.79 0.0M
2023-06-28 12.82 12.82 12.82 12.82 0.0M
2023-06-27 12.84 12.90 12.74 12.90 0.0M
2023-06-26 12.47 12.72 12.46 12.72 0.0M
2023-06-23 12.89 12.97 12.78 12.78 0.0M
2023-06-22 13.06 13.18 13.06 13.18 0.0M
2023-06-21 12.93 13.00 12.93 13.00 0.0M
2023-06-20 13.02 13.06 13.00 13.00 0.0M
2023-06-19 13.10 13.14 13.10 13.14 0.0M
2023-06-16 13.14 13.14 13.14 13.14 0.0M
2023-06-15 13.22 13.25 13.22 13.25 0.0M
2023-06-14 13.01 13.32 13.01 13.32 0.0M
2023-06-13 12.92 12.92 12.92 12.92 0.0M
2023-06-12 12.60 12.73 12.60 12.73 0.0M
2023-06-09 12.69 12.88 12.62 12.88 0.0M
2023-06-08 12.62 12.79 12.62 12.79 0.0M
2023-06-07 12.30 12.67 12.30 12.67 0.0M
2023-06-06 12.09 12.09 12.09 12.09 0.0M
2023-06-05 12.55 12.55 12.41 12.41 0.0M
2023-06-02 12.10 12.50 12.10 12.41 0.0M
2023-06-01 11.86 12.14 11.86 12.14 0.0M
2023-05-31 12.05 12.05 12.05 12.05 0.0M
2023-05-30 12.24 12.24 12.24 12.24 0.0M
2023-05-29 12.37 12.42 12.37 12.42 0.0M
2023-05-26 12.23 12.23 12.23 12.23 0.0M
2023-05-25 12.35 12.35 12.23 12.24 0.0M
2023-05-24 12.81 12.81 12.81 12.81 0.0M
2023-05-23 12.76 12.76 12.76 12.76 0.0M
2023-05-22 12.79 12.80 12.79 12.80 0.0M
2023-05-19 12.72 12.96 12.72 12.96 0.0M
2023-05-18 12.68 12.74 12.68 12.74 0.0M
2023-05-17 12.41 12.62 12.38 12.62 0.0M
2023-05-16 12.75 12.75 12.73 12.73 0.0M
2023-05-15 12.80 13.16 12.80 13.16 0.0M
2023-05-12 12.55 12.85 12.55 12.77 0.0M
2023-05-11 12.82 12.85 12.82 12.85 0.0M
2023-05-10 12.81 12.86 12.81 12.86 0.0M
2023-05-09 12.94 12.94 12.79 12.79 0.0M
2023-05-08 12.96 12.96 12.91 12.91 0.0M
2023-05-05 12.31 12.31 12.10 12.10 0.0M
2023-05-04 12.62 12.62 12.45 12.49 0.0M
2023-05-03 12.30 12.30 12.30 12.30 0.0M
2023-05-02 12.33 12.50 12.33 12.50 0.0M
2023-04-28 12.26 12.39 12.26 12.29 0.0M
2023-04-27 12.12 12.72 12.12 12.72 0.0M
2023-04-26 12.20 12.68 12.20 12.33 0.0M
2023-04-25 12.65 12.65 12.53 12.54 0.0M
2023-04-24 12.30 12.73 12.30 12.73 0.0M
2023-04-21 12.89 13.17 12.89 12.99 0.0M
2023-04-20 12.93 13.12 12.93 13.12 0.0M
2023-04-19 13.29 13.29 13.26 13.26 0.0M
2023-04-18 13.22 13.36 13.22 13.32 0.0M
2023-04-17 13.17 13.39 13.17 13.26 0.0M
2023-04-14 13.10 13.33 13.10 13.33 0.0M
2023-04-13 13.09 13.18 13.02 13.02 0.0M
2023-04-12 12.98 12.98 12.94 12.94 0.0M
2023-04-11 12.51 13.10 12.51 12.84 0.0M
2023-04-06 12.57 12.57 12.55 12.55 0.0M
2023-04-05 13.30 13.30 12.80 12.80 0.0M
2023-04-04 13.87 13.87 13.85 13.85 0.0M
2023-04-03 13.91 14.04 13.91 14.04 0.0M
2023-03-31 13.87 13.88 13.87 13.88 0.0M
2023-03-30 13.79 13.92 13.79 13.91 0.0M
2023-03-29 13.72 13.72 13.67 13.67 0.0M
2023-03-28 13.66 13.66 13.66 13.66 0.0M
2023-03-27 13.41 13.56 13.41 13.56 0.0M
2023-03-24 13.30 13.32 13.14 13.16 0.0M
2023-03-23 13.42 13.42 13.20 13.39 0.0M
2023-03-22 13.58 13.58 13.55 13.55 0.0M
2023-03-21 13.15 13.66 13.15 13.66 0.0M
2023-03-20 12.56 13.35 12.56 13.35 0.0M
2023-03-17 13.33 13.41 12.92 12.92 0.0M
2023-03-16 13.45 13.45 13.17 13.21 0.0M
2023-03-15 14.06 14.06 13.54 13.54 0.0M
2023-03-14 13.82 14.32 13.82 14.01 0.0M
2023-03-13 14.45 14.45 14.00 14.00 0.0M
2023-03-10 15.07 15.08 14.74 14.80 0.0M
2023-03-09 15.25 15.34 15.25 15.34 0.0M
2023-03-08 15.48 15.48 15.48 15.48 0.0M
2023-03-07 15.58 15.58 15.57 15.57 0.0M
2023-03-06 15.65 15.75 15.65 15.75 0.0M
2023-03-03 15.59 16.01 15.53 16.01 0.0M
2023-03-02 15.25 15.29 15.25 15.26 0.0M
2023-03-01 15.41 15.61 15.39 15.43 0.0M
2023-02-28 15.43 16.00 15.29 16.00 0.0M
2023-02-27 15.53 15.85 15.53 15.60 0.0M
2023-02-24 15.70 15.70 15.33 15.33 0.0M
2023-02-23 15.35 15.46 15.35 15.46 0.0M
2023-02-22 15.30 15.30 15.06 15.06 0.0M
2023-02-21 15.43 15.43 15.32 15.36 0.0M
2023-02-20 15.76 15.76 15.44 15.45 0.0M
2023-02-17 15.11 15.11 14.92 15.02 0.0M
2023-02-16 15.19 15.26 15.19 15.26 0.0M
2023-02-15 14.94 15.15 14.94 15.15 0.0M
2023-02-14 15.12 15.12 15.12 15.12 0.0M
2023-02-13 14.98 15.16 14.98 15.12 0.0M
2023-02-10 14.89 15.04 14.73 14.79 0.0M
2023-02-09 14.74 15.26 14.74 15.23 0.0M
2023-02-08 14.85 14.90 14.78 14.78 0.0M
2023-02-07 14.77 14.87 14.77 14.84 0.0M
2023-02-06 14.57 14.57 14.57 14.57 0.0M
2023-02-03 14.87 14.87 14.61 14.61 0.0M
2023-02-02 16.12 16.35 14.96 14.96 0.0M
2023-02-01 16.01 16.42 16.01 16.30 0.0M
2023-01-31 16.15 16.15 16.03 16.08 0.0M
2023-01-30 15.93 16.12 15.92 16.03 0.0M
2023-01-27 15.70 16.08 15.70 16.07 0.0M
2023-01-26 15.70 15.86 15.70 15.82 0.0M
2023-01-25 15.71 15.87 15.71 15.82 0.0M
2023-01-24 15.73 15.73 15.51 15.55 0.0M
2023-01-23 15.67 15.67 15.51 15.55 0.0M
2023-01-20 15.40 15.82 15.40 15.82 0.0M
2023-01-19 15.70 15.71 15.48 15.48 0.0M
2023-01-18 15.70 15.91 15.70 15.91 0.0M
2023-01-17 15.70 15.94 15.70 15.78 0.0M
2023-01-16 15.97 15.97 15.93 15.94 0.0M
2023-01-13 15.77 15.93 15.75 15.93 0.0M
2023-01-12 15.54 16.01 15.54 15.83 0.0M
2023-01-11 15.55 15.72 15.54 15.72 0.0M
2023-01-10 15.48 15.53 15.46 15.53 0.0M
2023-01-09 15.67 15.85 15.67 15.67 0.0M
2023-01-06 15.46 15.46 15.34 15.34 0.0M
2023-01-05 15.14 15.31 15.14 15.31 0.0M
2023-01-04 15.28 15.28 15.03 15.03 0.0M
2023-01-03 15.15 15.28 15.15 15.26 0.0M
2023-01-02 14.91 15.01 14.91 15.01 0.0M