시장 데이터를 불러오는 중
전체 종목
CH 로빈슨 월드와이드 과거 주가
C.H. Robinson Worldwide, Inc. - Common Stock · CHRW · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C.H. Robinson Worldwide, Inc. - Common Stock · CHRW · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩188,286 | ₩193,968 | ₩176,950 | ₩190,698 | +1.28% | 1946.8만 |
| 2026.09.28–2026.10.02 | ₩195,951 | ₩212,192 | ₩194,330 | ₩211,348 | +7.86% | 617.3만 |
| 2026.09.21–2026.09.25 | ₩205,907 | ₩207,676 | ₩194,839 | ₩197,117 | -4.27% | 790만 |
| 2026.09.14–2026.09.18 | ₩204,728 | ₩211,817 | ₩203,147 | ₩205,010 | +0.14% | 764.2만 |
| 2026.09.08–2026.09.11 | ₩200,306 | ₩207,703 | ₩197,586 | ₩204,728 | +2.21% | 603만 |
| 2026.08.31–2026.09.04 | ₩201,124 | ₩203,000 | ₩192,990 | ₩197,841 | -1.63% | 551.8만 |
| 2026.08.24–2026.08.28 | ₩189,787 | ₩205,358 | ₩189,707 | ₩201,526 | +6.19% | 650.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,485 |
| ₩189,264 |
| ₩189,787 |
| -5.43% |
| 646.1만 |
| 2026.08.10–2026.08.14 | ₩198,980 | ₩203,040 | ₩191,864 | ₩199,087 | +0.05% | 625.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩199,918 | ₩211,281 | ₩194,129 | ₩200,132 | +0.11% | 1023.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,654 | ₩249,391 | ₩191,837 | ₩197,961 | -20.39% | 2156.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩280,131 | ₩281,846 | ₩249,431 | ₩249,927 | -10.78% | 920.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩259,897 | ₩279,836 | ₩259,776 | ₩279,394 | +7.50% | 1078.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩256,172 | ₩261,894 | ₩250,249 | ₩259,294 | +1.22% | 578.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩240,306 | ₩259,937 | ₩239,689 | ₩254,403 | +5.87% | 554.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩247,957 | ₩254,604 | ₩235,629 | ₩240,306 | -3.09% | 1000.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩257,579 | ₩258,959 | ₩244,915 | ₩247,957 | -3.74% | 504.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩247,703 | ₩261,304 | ₩241,686 | ₩259,615 | +4.81% | 590만 |
|---|
| 2026.06.01–2026.06.05 | ₩239,287 | ₩251,884 | ₩235,710 | ₩246,684 | +3.09% | 649.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩235,991 | ₩242,544 | ₩231,502 | ₩239,395 | +1.44% | 605.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩221,130 | ₩246,925 | ₩217,633 | ₩233,472 | +5.58% | 1012.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩229,894 | ₩230,818 | ₩201,539 | ₩219,214 | -4.65% | 1164.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩229,907 | ₩230,832 | ₩213,224 | ₩229,666 | -0.10% | 1157.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩245,679 | ₩254,805 | ₩237,170 | ₩237,586 | -3.29% | 1159.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩241,311 | ₩248,869 | ₩237,854 | ₩245,264 | +1.64% | 773만 |
|---|
| 2026.04.13–2026.04.17 | ₩218,343 | ₩250,704 | ₩214,350 | ₩244,205 | +11.84% | 1226.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩224,989 | ₩234,356 | ₩218,638 | ₩219,080 | -2.63% | 753만 |
|---|
| 2026.03.30–2026.04.02 | ₩219,750 | ₩228,849 | ₩215,006 | ₩224,909 | +2.35% | 542.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩229,894 | ₩233,458 | ₩215,649 | ₩216,507 | -5.82% | 709만 |
|---|
| 2026.03.16–2026.03.20 | ₩230,148 | ₩235,495 | ₩223,314 | ₩226,303 | -1.67% | 785.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩237,961 | ₩243,964 | ₩225,137 | ₩226,986 | -4.61% | 766.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩246,684 | ₩260,687 | ₩238,175 | ₩240,721 | -2.42% | 984.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩252,795 | ₩254,523 | ₩231,301 | ₩248,239 | -1.80% | 1002.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩240,118 | ₩255,636 | ₩235,884 | ₩254,684 | +6.07% | 1132.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩269,746 | ₩272,346 | ₩200,145 | ₩235,857 | -12.56% | 2797.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,232 | ₩272,480 | ₩259,133 | ₩268,795 | +3.29% | 1359.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩237,050 | ₩268,446 | ₩235,093 | ₩261,237 | +10.20% | 1607.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩233,713 | ₩241,485 | ₩230,711 | ₩236,728 | +1.29% | 619.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩226,745 | ₩236,071 | ₩226,142 | ₩235,535 | +3.88% | 792.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩219,602 | ₩228,889 | ₩217,016 | ₩228,835 | +4.20% | 1096.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩220,420 | ₩221,224 | ₩214,417 | ₩219,388 | -0.47% | 330.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩223,529 | ₩224,989 | ₩219,495 | ₩220,607 | -1.31% | 357.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩210,611 | ₩223,917 | ₩209,043 | ₩223,060 | +5.91% | 1160만 |
|---|
| 2025.12.08–2025.12.12 | ₩209,526 | ₩216,520 | ₩203,201 | ₩210,504 | +0.47% | 757.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩212,554 | ₩218,142 | ₩206,939 | ₩210,678 | -0.88% | 709.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩202,946 | ₩214,805 | ₩202,490 | ₩212,889 | +4.90% | 518.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩204,715 | ₩207,489 | ₩198,980 | ₩203,254 | -0.71% | 594.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩200,507 | ₩206,216 | ₩199,341 | ₩204,755 | +2.12% | 808.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩203,964 | ₩207,274 | ₩196,929 | ₩200,253 | -1.82% | 771.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩170,129 | ₩212,661 | ₩169,070 | ₩206,350 | +21.29% | 1440.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩171,228 | ₩174,417 | ₩167,972 | ₩168,923 | -1.35% | 681.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩168,441 | ₩174,015 | ₩165,680 | ₩170,705 | +1.34% | 673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,760 | ₩174,873 | ₩167,543 | ₩167,918 | -3.36% | 218.3만 |
|---|