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 | ₩188,438 | ₩194,124 | ₩177,092 | ₩190,852 | +1.28% | 1946.8만 |
| 2026.09.28–2026.10.02 | ₩196,109 | ₩212,363 | ₩194,486 | ₩211,518 | +7.86% | 617.3만 |
| 2026.09.21–2026.09.25 | ₩206,073 | ₩207,844 | ₩194,996 | ₩197,276 | -4.27% | 790만 |
| 2026.09.14–2026.09.18 | ₩204,893 | ₩211,988 | ₩203,311 | ₩205,175 | +0.14% | 764.2만 |
| 2026.09.08–2026.09.11 | ₩200,468 | ₩207,871 | ₩197,745 | ₩204,893 | +2.21% | 603만 |
| 2026.08.31–2026.09.04 | ₩201,286 | ₩203,163 | ₩193,145 | ₩198,000 | -1.63% | 551.8만 |
| 2026.08.24–2026.08.28 | ₩189,940 | ₩205,524 | ₩189,860 | ₩201,688 | +6.19% | 650.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,648 |
| ₩189,417 |
| ₩189,940 |
| -5.43% |
| 646.1만 |
| 2026.08.10–2026.08.14 | ₩199,140 | ₩203,203 | ₩192,019 | ₩199,247 | +0.05% | 625.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩200,079 | ₩211,451 | ₩194,285 | ₩200,293 | +0.11% | 1023.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,855 | ₩249,592 | ₩191,992 | ₩198,121 | -20.39% | 2156.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩280,357 | ₩282,074 | ₩249,632 | ₩250,129 | -10.78% | 920.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩260,106 | ₩280,062 | ₩259,986 | ₩279,619 | +7.50% | 1078.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩256,378 | ₩262,105 | ₩250,450 | ₩259,503 | +1.22% | 578.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩240,499 | ₩260,147 | ₩239,883 | ₩254,608 | +5.87% | 554.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩248,157 | ₩254,809 | ₩235,819 | ₩240,499 | -3.09% | 1000.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩257,786 | ₩259,168 | ₩245,113 | ₩248,157 | -3.74% | 504.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩247,902 | ₩261,514 | ₩241,881 | ₩259,825 | +4.81% | 590만 |
|---|
| 2026.06.01–2026.06.05 | ₩239,480 | ₩252,087 | ₩235,899 | ₩246,883 | +3.09% | 649.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩236,181 | ₩242,739 | ₩231,688 | ₩239,588 | +1.44% | 605.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩221,308 | ₩247,125 | ₩217,808 | ₩233,660 | +5.58% | 1012.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩230,079 | ₩231,004 | ₩201,701 | ₩219,391 | -4.65% | 1164.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩230,093 | ₩231,018 | ₩213,396 | ₩229,851 | -0.10% | 1157.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩245,877 | ₩255,010 | ₩237,361 | ₩237,777 | -3.29% | 1159.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩241,505 | ₩249,069 | ₩238,045 | ₩245,462 | +1.64% | 773만 |
|---|
| 2026.04.13–2026.04.17 | ₩218,519 | ₩250,906 | ₩214,522 | ₩244,402 | +11.84% | 1226.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩225,171 | ₩234,545 | ₩218,814 | ₩219,256 | -2.63% | 753만 |
|---|
| 2026.03.30–2026.04.02 | ₩219,927 | ₩229,033 | ₩215,179 | ₩225,090 | +2.35% | 542.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩230,079 | ₩233,646 | ₩215,823 | ₩216,682 | -5.82% | 709만 |
|---|
| 2026.03.16–2026.03.20 | ₩230,334 | ₩235,685 | ₩223,494 | ₩226,485 | -1.67% | 785.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩238,153 | ₩244,161 | ₩225,318 | ₩227,169 | -4.61% | 766.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩246,883 | ₩260,898 | ₩238,367 | ₩240,915 | -2.42% | 984.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩252,999 | ₩254,729 | ₩231,487 | ₩248,439 | -1.80% | 1002.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩240,312 | ₩255,842 | ₩236,074 | ₩254,889 | +6.07% | 1132.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩269,963 | ₩272,565 | ₩200,307 | ₩236,047 | -12.56% | 2797.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,442 | ₩272,699 | ₩259,342 | ₩269,011 | +3.29% | 1359.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩237,241 | ₩268,663 | ₩235,283 | ₩261,447 | +10.20% | 1607.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩233,901 | ₩241,680 | ₩230,897 | ₩236,919 | +1.29% | 619.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩226,928 | ₩236,262 | ₩226,324 | ₩235,725 | +3.88% | 792.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩219,779 | ₩229,073 | ₩217,191 | ₩229,020 | +4.20% | 1096.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩220,598 | ₩221,402 | ₩214,589 | ₩219,565 | -0.47% | 330.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩223,709 | ₩225,171 | ₩219,672 | ₩220,785 | -1.31% | 357.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩210,781 | ₩224,098 | ₩209,212 | ₩223,240 | +5.91% | 1160만 |
|---|
| 2025.12.08–2025.12.12 | ₩209,694 | ₩216,695 | ₩203,364 | ₩210,673 | +0.47% | 757.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩212,725 | ₩218,318 | ₩207,106 | ₩210,848 | -0.88% | 709.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩203,110 | ₩214,978 | ₩202,654 | ₩213,061 | +4.90% | 518.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩204,880 | ₩207,656 | ₩199,140 | ₩203,418 | -0.71% | 594.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩200,669 | ₩206,382 | ₩199,502 | ₩204,920 | +2.12% | 808.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,129 | ₩207,441 | ₩197,088 | ₩200,414 | -1.82% | 771.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩170,266 | ₩212,833 | ₩169,207 | ₩206,516 | +21.29% | 1440.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩171,366 | ₩174,558 | ₩168,107 | ₩169,059 | -1.35% | 681.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩168,576 | ₩174,155 | ₩165,814 | ₩170,843 | +1.34% | 673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,900 | ₩175,014 | ₩167,678 | ₩168,053 | -3.36% | 218.3만 |
|---|