![CNH Industrial NV](/common/images/company/BIT_1CNHI.png)
CNH Industrial NV (1CNHI)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.305 | 2.60461144321 | 11.71 | 12.1 | 11.675 | 107880 | 11.90086353 | DE |
4 | 0.42 | 3.62225097025 | 11.595 | 12.775 | 11.25 | 163689 | 12.19102777 | DE |
12 | 0.695 | 6.13957597173 | 11.32 | 12.775 | 10.3 | 147605 | 11.68543842 | DE |
26 | 3.357 | 38.7733887734 | 8.658 | 12.775 | 8.658 | 123183 | 10.85745942 | DE |
52 | 0.965 | 8.73303167421 | 11.05 | 12.775 | 8.204 | 171772 | 10.69378938 | DE |
156 | 1.015 | 9.22727272727 | 11 | 12.775 | 8.204 | 208736 | 10.76765753 | DE |
260 | 1.015 | 9.22727272727 | 11 | 12.775 | 8.204 | 208736 | 10.76765753 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739552100 | 12.045 | 0.15 | 1.22 | 11.895 | 12.1 | 11.865 | 102829 |
1739465700 | 11.9 | 0.06 | 0.55 | 11.86 | 12.07 | 11.755 | 141308 |
1739379300 | 11.835 | -0.2 | -1.66 | 11.89 | 11.91 | 11.675 | 118865 |
1739292900 | 12.035 | 0.2 | 1.69 | 11.855 | 12.1 | 11.815 | 94642 |
1739206500 | 11.835 | -0.09 | -0.75 | 12.02 | 12.09 | 11.795 | 102214 |
1738947300 | 11.925 | -0.04 | -0.29 | 11.71 | 12.04 | 11.7 | 82370 |
1738860900 | 11.96 | -0.05 | -0.37 | 12.1 | 12.3 | 11.92 | 113376 |
1738774500 | 12.005 | -0.22 | -1.76 | 12.17 | 12.45 | 12 | 101585 |
1738688100 | 12.22 | 0.04 | 0.29 | 12.12 | 12.625 | 11.25 | 373714 |
1738601700 | 12.185 | -0.34 | -2.68 | 12.415 | 12.48 | 11.945 | 125058 |
1738342500 | 12.52 | -0.07 | -0.52 | 12.64 | 12.72 | 12.47 | 140611 |
1738256100 | 12.585 | 0.05 | 0.36 | 12.455 | 12.65 | 12.38 | 156752 |
1738169700 | 12.54 | 0 | 0.04 | 12.565 | 12.775 | 12.52 | 53060 |
1738083300 | 12.535 | 0.14 | 1.09 | 12.545 | 12.755 | 12.395 | 403857 |
1737996900 | 12.4 | 0.1 | 0.81 | 12.165 | 12.485 | 12.11 | 219759 |
1737737700 | 12.3 | -0.08 | -0.61 | 12.3 | 12.53 | 12.145 | 120740 |
1737651300 | 12.375 | -0.06 | -0.44 | 12.245 | 12.48 | 12.14 | 121476 |
1737564900 | 12.43 | 0.3 | 2.47 | 12.185 | 12.43 | 11.995 | 235673 |
1737478500 | 12.13 | 0.5 | 4.30 | 11.76 | 12.14 | 11.74 | 306457 |
1737392100 | 11.63 | -0.2 | -1.65 | 11.715 | 11.905 | 11.625 | 73303 |
1737132900 | 11.825 | 0.31 | 2.65 | 11.595 | 11.89 | 11.595 | 260951 |
1737046500 | 11.52 | 0.12 | 1.01 | 11.35 | 11.52 | 11.295 | 85299 |
1736960100 | 11.405 | 0.17 | 1.56 | 11.26 | 11.435 | 11.225 | 59699 |
1736873700 | 11.23 | -0.11 | -0.97 | 11.355 | 11.41 | 11.2 | 117238 |
1736787300 | 11.34 | 0.45 | 4.08 | 10.995 | 11.38 | 10.915 | 140609 |
1736528100 | 10.895 | 0.06 | 0.55 | 10.81 | 10.915 | 10.755 | 67206 |
1736441700 | 10.835 | 0.02 | 0.18 | 10.815 | 10.945 | 10.815 | 20689 |
1736355300 | 10.815 | -0.21 | -1.86 | 11.09 | 11.09 | 10.79 | 70906 |
1736268900 | 11.02 | -0.11 | -0.99 | 10.985 | 11.08 | 10.905 | 103612 |
1736182500 | 11.13 | 0.3 | 2.77 | 10.985 | 11.285 | 10.855 | 123929 |
1735923300 | 10.83 | -0.13 | -1.19 | 10.895 | 10.895 | 10.755 | 71316 |
1735836900 | 10.96 | 0.19 | 1.72 | 10.63 | 11.05 | 10.62 | 66516 |
1735577700 | 10.775 | -0.02 | -0.14 | 10.845 | 10.855 | 10.665 | 26817 |
1735318500 | 10.79 | 0.14 | 1.31 | 10.715 | 10.895 | 10.675 | 107146 |
1734972900 | 10.65 | -0.1 | -0.93 | 10.67 | 10.86 | 10.575 | 78694 |
1734713700 | 10.75 | 0.15 | 1.42 | 10.49 | 10.805 | 10.3 | 509273 |
1734627300 | 10.6 | -0.32 | -2.89 | 10.6 | 10.765 | 10.51 | 155409 |
1734540900 | 10.915 | -0.14 | -1.27 | 11.005 | 11.1 | 10.86 | 121253 |
1734454500 | 11.055 | -0.05 | -0.41 | 10.945 | 11.305 | 10.94 | 155217 |
1734368100 | 11.1 | -0.15 | -1.33 | 11.19 | 11.28 | 11.075 | 99369 |
1734108900 | 11.25 | 0.05 | 0.45 | 11.19 | 11.28 | 11.1 | 104855 |
1734022500 | 11.2 | -0.22 | -1.93 | 11.48 | 11.49 | 11.18 | 108609 |
1733936100 | 11.42 | -0.18 | -1.51 | 11.425 | 11.575 | 11.375 | 84185 |
1733849700 | 11.595 | -0.01 | -0.09 | 11.415 | 11.605 | 11.24 | 213972 |
1733763300 | 11.605 | 0.24 | 2.11 | 11.33 | 11.83 | 11.275 | 121090 |
1733504100 | 11.365 | -0.2 | -1.73 | 11.34 | 11.405 | 11.31 | 92617 |
1733417700 | 11.565 | 0.05 | 0.43 | 11.565 | 11.77 | 11.51 | 109835 |
1733331300 | 11.515 | -0.33 | -2.74 | 11.715 | 11.8 | 11.405 | 177305 |
1733244900 | 11.84 | 0.08 | 0.72 | 11.72 | 11.875 | 11.65 | 115791 |
1733158500 | 11.755 | -0.21 | -1.76 | 11.86 | 11.95 | 11.755 | 78889 |
1732899300 | 11.965 | 0.42 | 3.64 | 11.61 | 12 | 11.61 | 466200 |
1732812900 | 11.545 | -0.35 | -2.90 | 11.725 | 11.905 | 11.545 | 57731 |
1732726500 | 11.89 | 0.05 | 0.42 | 11.73 | 11.98 | 11.67 | 133719 |
1732640100 | 11.84 | -0.14 | -1.13 | 11.94 | 12.01 | 11.635 | 167926 |
1732553700 | 11.975 | 0.36 | 3.10 | 11.52 | 12 | 11.52 | 294111 |
1732294500 | 11.615 | 0.23 | 1.98 | 11.32 | 11.635 | 10.945 | 353526 |
1732208100 | 11.39 | 0.71 | 6.60 | 10.655 | 11.39 | 10.555 | 314586 |
1732121700 | 10.685 | 0.26 | 2.49 | 10.435 | 10.76 | 10.41 | 103182 |
1732035300 | 10.425 | 0.09 | 0.87 | 10.36 | 10.45 | 10.24 | 84803 |
1731948900 | 10.335 | 0.1 | 0.98 | 10.295 | 10.335 | 10.01 | 102314 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관