CNH Industrial NV

CNH
🏛️ 독일 →
9.33
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
2025-09-29 9.27 9.40 9.26 9.33 0.0M
2025-09-26 9.17 9.35 9.14 9.30 0.0M
2025-09-25 9.24 9.24 9.22 9.22 0.0M
2025-09-24 9.22 9.43 9.21 9.27 0.0M
2025-09-23 9.42 9.42 9.25 9.25 0.0M
2025-09-22 9.26 9.37 9.12 9.29 0.0M
2025-09-19 9.51 9.51 9.36 9.37 0.0M
2025-09-18 9.13 9.33 9.13 9.33 0.0M
2025-09-17 9.16 9.22 9.13 9.13 0.0M
2025-09-16 9.14 9.22 9.14 9.22 0.0M
2025-09-15 9.44 9.47 9.26 9.27 0.0M
2025-09-12 9.51 9.51 9.32 9.38 0.0M
2025-09-11 9.57 9.61 9.52 9.52 0.0M
2025-09-10 9.79 9.79 9.65 9.65 0.0M
2025-09-09 9.69 9.89 9.69 9.89 0.0M
2025-09-08 9.88 9.88 9.73 9.73 0.0M
2025-09-05 9.65 9.80 9.65 9.74 0.0M
2025-09-04 9.53 9.64 9.53 9.60 0.0M
2025-09-03 9.69 9.71 9.48 9.54 0.0M
2025-09-02 9.76 9.84 9.50 9.60 0.0M
2025-09-01 10.00 10.00 9.79 9.81 0.0M
2025-08-29 10.14 10.26 9.76 9.76 0.0M
2025-08-28 10.46 10.46 10.24 10.24 0.0M
2025-08-27 10.50 10.50 10.48 10.48 0.0M
2025-08-26 10.40 10.40 10.32 10.38 0.0M
2025-08-25 10.46 10.64 10.46 10.56 0.0M
2025-08-22 10.30 10.30 10.30 10.30 0.0M
2025-08-21 10.38 10.38 10.34 10.34 0.0M
2025-08-20 10.58 10.64 10.40 10.40 0.0M
2025-08-19 10.34 10.58 10.34 10.54 0.0M
2025-08-18 10.52 10.52 10.30 10.40 0.0M
2025-08-15 10.58 10.58 10.32 10.48 0.0M
2025-08-14 10.80 10.94 10.34 10.44 0.0M
2025-08-13 10.82 10.84 10.60 10.84 0.0M
2025-08-12 10.64 10.86 10.64 10.74 0.0M
2025-08-11 10.76 10.76 10.70 10.70 0.0M
2025-08-08 10.62 10.78 10.62 10.72 0.0M
2025-08-07 10.74 10.74 10.62 10.62 0.0M
2025-08-06 10.86 10.96 10.72 10.72 0.0M
2025-08-05 10.80 10.92 10.76 10.92 0.0M
2025-08-04 10.72 11.00 10.66 10.84 0.0M
2025-08-01 11.18 11.58 11.18 11.22 0.0M
2025-07-31 10.96 11.40 10.96 11.40 0.0M
2025-07-30 10.90 11.14 10.90 11.14 0.0M
2025-07-29 11.38 11.38 11.08 11.12 0.0M
2025-07-28 11.28 11.50 11.24 11.26 0.0M
2025-07-25 11.14 11.34 11.14 11.34 0.0M
2025-07-24 11.38 11.42 11.34 11.34 0.0M
2025-07-23 11.26 11.40 11.10 11.40 0.0M
2025-07-22 10.86 11.14 10.78 11.14 0.0M
2025-07-21 11.26 11.26 10.84 10.84 0.0M
2025-07-18 11.20 11.20 11.06 11.12 0.0M
2025-07-17 11.12 11.22 10.94 11.20 0.0M
2025-07-16 11.38 11.38 10.96 11.14 0.0M
2025-07-15 11.52 11.52 11.38 11.48 0.0M
2025-07-14 11.58 11.58 11.32 11.32 0.0M
2025-07-11 11.90 11.90 11.46 11.54 0.0M
2025-07-10 11.70 12.20 11.64 11.80 0.0M
2025-07-09 11.80 11.80 11.52 11.66 0.0M
2025-07-08 11.36 11.74 11.34 11.74 0.0M
2025-07-07 11.58 11.70 11.52 11.52 0.0M
2025-07-04 11.60 11.60 11.48 11.48 0.0M
2025-07-03 11.58 11.76 11.58 11.68 0.0M
2025-07-02 11.48 11.56 11.26 11.56 0.0M
2025-07-01 10.90 11.34 10.90 11.34 0.0M
2025-06-30 11.06 11.18 10.94 11.06 0.0M
2025-06-27 11.06 11.06 11.00 11.00 0.0M
2025-06-26 10.88 10.94 10.76 10.94 0.0M
2025-06-25 11.00 11.14 10.98 10.98 0.0M
2025-06-24 10.92 11.16 10.90 10.90 0.0M
2025-06-23 11.20 11.22 10.90 10.90 0.0M
2025-06-20 11.02 11.26 11.02 11.12 0.0M
2025-06-19 11.02 11.02 11.02 11.02 0.0M
2025-06-18 11.20 11.24 11.20 11.24 0.0M
2025-06-17 11.28 11.28 11.04 11.22 0.0M
2025-06-16 10.98 11.26 10.88 11.26 0.0M
2025-06-13 10.90 10.98 10.90 10.98 0.0M
2025-06-12 11.02 11.18 10.96 11.00 0.0M
2025-06-11 11.22 11.22 11.20 11.20 0.0M
2025-06-10 11.36 11.36 11.24 11.26 0.0M
2025-06-09 11.24 11.24 11.24 11.24 0.0M
2025-06-06 10.90 11.26 10.90 11.26 0.0M
2025-06-05 11.00 11.06 10.76 11.04 0.0M
2025-06-04 11.14 11.14 10.94 10.96 0.0M
2025-06-03 10.72 11.08 10.70 11.08 0.0M
2025-06-02 11.06 11.10 10.80 10.82 0.0M
2025-05-30 11.08 11.28 11.00 11.00 0.0M
2025-05-29 11.44 11.48 11.44 11.48 0.0M
2025-05-28 11.48 11.48 11.40 11.40 0.0M
2025-05-27 11.32 11.50 11.28 11.48 0.0M
2025-05-26 11.40 11.44 11.22 11.24 0.0M
2025-05-23 11.56 11.56 11.34 11.34 0.0M
2025-05-22 11.40 11.50 11.28 11.50 0.0M
2025-05-21 11.86 11.86 11.40 11.40 0.0M
2025-05-20 12.24 12.24 12.02 12.10 0.0M
2025-05-19 12.24 12.24 11.82 12.20 0.0M
2025-05-16 12.00 12.32 11.86 12.30 0.0M
2025-05-15 11.92 12.04 11.74 12.04 0.0M
2025-05-14 11.80 11.96 11.62 11.96 0.0M
2025-05-13 11.84 11.94 11.84 11.88 0.0M
2025-05-12 11.56 12.06 11.56 12.02 0.0M
2025-05-09 11.34 11.34 11.24 11.24 0.0M
2025-05-08 11.02 11.34 11.00 11.34 0.0M
2025-05-07 11.04 11.04 10.82 10.82 0.0M
2025-05-06 10.94 11.00 10.94 11.00 0.0M
2025-05-05 10.78 11.12 10.78 11.02 0.0M
2025-05-02 10.86 11.06 10.62 11.06 0.0M
2025-04-30 10.28 10.30 9.90 10.00 0.0M
2025-04-29 10.40 10.40 10.32 10.32 0.0M
2025-04-28 10.10 10.40 10.10 10.30 0.0M
2025-04-25 10.32 10.52 10.32 10.44 0.0M
2025-04-24 10.02 10.28 10.02 10.28 0.0M
2025-04-23 10.02 10.16 9.88 9.99 0.0M
2025-04-22 9.56 10.00 9.56 10.00 0.0M
2025-04-17 9.74 9.95 9.74 9.94 0.0M
2025-04-16 10.20 10.20 10.04 10.04 0.0M
2025-04-15 10.18 10.36 10.16 10.24 0.0M
2025-04-14 10.30 10.34 10.24 10.34 0.0M
2025-04-11 9.67 9.96 9.67 9.88 0.0M
2025-04-10 10.68 10.68 9.84 9.90 0.0M
2025-04-09 9.33 10.66 9.16 10.66 0.0M
2025-04-08 10.08 10.24 9.31 9.31 0.0M
2025-04-07 9.57 9.82 9.20 9.78 0.0M
2025-04-04 10.11 10.11 9.50 9.70 0.0M
2025-04-03 10.98 10.98 10.23 10.23 0.0M
2025-04-02 11.43 11.56 11.31 11.33 0.0M
2025-04-01 11.21 11.56 11.19 11.56 0.0M
2025-03-31 11.36 11.36 11.10 11.32 0.0M
2025-03-28 11.73 11.78 11.30 11.30 0.0M
2025-03-27 11.80 11.85 11.77 11.77 0.0M
2025-03-26 11.60 11.74 11.56 11.71 0.0M
2025-03-25 11.90 11.90 11.70 11.70 0.0M
2025-03-24 11.76 11.85 11.71 11.80 0.0M
2025-03-21 11.99 12.01 11.70 11.70 0.0M
2025-03-20 12.00 12.02 11.83 11.88 0.0M
2025-03-19 11.88 11.88 11.80 11.87 0.0M
2025-03-18 12.20 12.20 11.95 12.13 0.0M
2025-03-17 11.79 12.04 11.74 12.04 0.0M
2025-03-14 11.58 11.82 11.58 11.82 0.0M
2025-03-13 11.76 11.78 11.63 11.63 0.0M
2025-03-12 12.01 12.04 12.01 12.04 0.0M
2025-03-11 12.40 12.40 11.91 12.15 0.0M
2025-03-10 12.43 12.80 12.04 12.44 0.0M
2025-03-07 11.87 12.32 11.52 12.28 0.0M
2025-03-06 11.20 11.58 10.91 11.58 0.0M
2025-03-05 11.19 11.25 10.94 11.12 0.0M
2025-03-04 11.72 11.72 10.93 11.20 0.0M
2025-03-03 12.50 12.51 11.51 11.51 0.0M
2025-02-28 12.18 12.38 12.09 12.38 0.0M
2025-02-27 12.30 12.39 12.22 12.22 0.0M
2025-02-26 12.35 12.41 12.35 12.41 0.0M
2025-02-25 12.41 12.59 12.03 12.31 0.0M
2025-02-24 12.30 12.56 12.30 12.53 0.0M
2025-02-21 12.59 12.61 12.38 12.38 0.0M
2025-02-20 12.82 12.83 12.62 12.63 0.0M
2025-02-19 12.61 12.88 12.36 12.88 0.0M
2025-02-18 12.10 12.70 12.10 12.70 0.0M
2025-02-17 12.35 12.50 12.07 12.08 0.0M
2025-02-14 11.87 12.08 11.82 12.08 0.0M
2025-02-13 11.86 12.10 11.73 12.10 0.0M
2025-02-12 11.94 11.94 11.94 11.94 0.0M
2025-02-11 11.81 12.03 11.81 11.98 0.0M
2025-02-10 12.01 12.10 11.77 11.77 0.0M
2025-02-07 11.65 12.13 11.65 11.97 0.0M
2025-02-06 12.00 12.20 11.83 11.90 0.0M
2025-02-05 12.13 12.43 11.99 12.07 0.0M
2025-02-04 12.29 12.46 11.66 12.20 0.0M
2025-02-03 12.53 12.72 12.00 12.18 0.0M
2025-01-31 12.56 12.56 12.33 12.44 0.0M
2025-01-30 12.41 12.76 12.41 12.68 0.0M
2025-01-29 12.74 12.74 12.54 12.54 0.0M
2025-01-28 12.60 12.78 12.38 12.67 0.0M
2025-01-27 12.40 12.55 12.06 12.55 0.0M
2025-01-24 12.39 12.47 12.10 12.38 0.0M
2025-01-23 12.32 12.41 12.12 12.35 0.0M
2025-01-22 12.25 12.37 12.02 12.37 0.0M
2025-01-21 11.70 12.22 11.70 12.19 0.0M
2025-01-20 11.70 11.87 11.69 11.69 0.0M
2025-01-17 11.85 11.95 11.70 11.84 0.0M
2025-01-16 11.44 11.60 11.26 11.60 0.0M
2025-01-15 11.43 11.46 11.17 11.29 0.0M
2025-01-14 11.29 11.45 11.20 11.29 0.0M
2025-01-13 11.01 11.44 11.00 11.44 0.0M
2025-01-10 10.82 10.92 10.79 10.92 0.0M
2025-01-09 11.02 11.20 10.81 10.92 0.0M
2025-01-08 11.15 11.15 10.78 10.92 0.0M
2025-01-07 11.01 11.04 10.80 11.04 0.0M
2025-01-06 10.97 11.11 10.97 11.03 0.0M
2025-01-03 10.75 11.00 10.69 10.85 0.0M
2025-01-02 10.85 11.07 10.81 11.02 0.0M