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 | ₩188,434 | ₩194,120 | ₩177,088 | ₩190,848 | +1.28% | 1946.8만 |
| 2026.09.28–2026.10.02 | ₩196,105 | ₩212,358 | ₩194,482 | ₩211,514 | +7.86% | 617.3만 |
| 2026.09.21–2026.09.25 | ₩206,069 | ₩207,839 | ₩194,992 | ₩197,271 | -4.27% | 790만 |
| 2026.09.14–2026.09.18 | ₩204,889 | ₩211,983 | ₩203,306 | ₩205,170 | +0.14% | 764.2만 |
| 2026.09.08–2026.09.11 | ₩200,463 | ₩207,866 | ₩197,741 | ₩204,889 | +2.21% | 603만 |
| 2026.08.31–2026.09.04 | ₩201,281 | ₩203,159 | ₩193,141 | ₩197,996 | -1.63% | 551.8만 |
| 2026.08.24–2026.08.28 | ₩189,936 | ₩205,519 | ₩189,855 | ₩201,684 | +6.19% | 650.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩201,643 |
| ₩189,413 |
| ₩189,936 |
| -5.43% |
| 646.1만 |
| 2026.08.10–2026.08.14 | ₩199,135 | ₩203,199 | ₩192,014 | ₩199,243 | +0.05% | 625.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩200,074 | ₩211,447 | ₩194,281 | ₩200,289 | +0.11% | 1023.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩248,849 | ₩249,587 | ₩191,988 | ₩198,116 | -20.39% | 2156.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩280,351 | ₩282,067 | ₩249,627 | ₩250,123 | -10.78% | 920.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩260,101 | ₩280,056 | ₩259,980 | ₩279,613 | +7.50% | 1078.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩256,372 | ₩262,099 | ₩250,445 | ₩259,497 | +1.22% | 578.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩240,494 | ₩260,141 | ₩239,877 | ₩254,602 | +5.87% | 554.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩248,152 | ₩254,803 | ₩235,814 | ₩240,494 | -3.09% | 1000.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩257,780 | ₩259,162 | ₩245,107 | ₩248,152 | -3.74% | 504.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩247,897 | ₩261,509 | ₩241,875 | ₩259,819 | +4.81% | 590만 |
|---|
| 2026.06.01–2026.06.05 | ₩239,475 | ₩252,081 | ₩235,894 | ₩246,878 | +3.09% | 649.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩236,176 | ₩242,734 | ₩231,683 | ₩239,582 | +1.44% | 605.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩221,303 | ₩247,119 | ₩217,803 | ₩233,655 | +5.58% | 1012.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩230,074 | ₩230,999 | ₩201,697 | ₩219,386 | -4.65% | 1164.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩230,087 | ₩231,013 | ₩213,391 | ₩229,846 | -0.10% | 1157.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩245,872 | ₩255,004 | ₩237,356 | ₩237,772 | -3.29% | 1159.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩241,500 | ₩249,064 | ₩238,040 | ₩245,456 | +1.64% | 773만 |
|---|
| 2026.04.13–2026.04.17 | ₩218,514 | ₩250,901 | ₩214,518 | ₩244,397 | +11.84% | 1226.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩225,166 | ₩234,540 | ₩218,809 | ₩219,252 | -2.63% | 753만 |
|---|
| 2026.03.30–2026.04.02 | ₩219,922 | ₩229,028 | ₩215,175 | ₩225,085 | +2.35% | 542.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩230,074 | ₩233,641 | ₩215,818 | ₩216,677 | -5.82% | 709만 |
|---|
| 2026.03.16–2026.03.20 | ₩230,329 | ₩235,680 | ₩223,489 | ₩226,480 | -1.67% | 785.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩238,147 | ₩244,155 | ₩225,313 | ₩227,164 | -4.61% | 766.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩246,878 | ₩260,892 | ₩238,362 | ₩240,910 | -2.42% | 984.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩252,993 | ₩254,723 | ₩231,482 | ₩248,433 | -1.80% | 1002.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩240,306 | ₩255,836 | ₩236,069 | ₩254,884 | +6.07% | 1132.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩269,957 | ₩272,559 | ₩200,302 | ₩236,042 | -12.56% | 2797.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,436 | ₩272,693 | ₩259,336 | ₩269,005 | +3.29% | 1359.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩237,235 | ₩268,657 | ₩235,277 | ₩261,442 | +10.20% | 1607.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩233,896 | ₩241,674 | ₩230,892 | ₩236,913 | +1.29% | 619.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩226,922 | ₩236,256 | ₩226,319 | ₩235,720 | +3.88% | 792.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩219,775 | ₩229,068 | ₩217,186 | ₩229,015 | +4.20% | 1096.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩220,593 | ₩221,397 | ₩214,585 | ₩219,560 | -0.47% | 330.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩223,704 | ₩225,166 | ₩219,667 | ₩220,780 | -1.31% | 357.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩210,776 | ₩224,093 | ₩209,207 | ₩223,235 | +5.91% | 1160만 |
|---|
| 2025.12.08–2025.12.12 | ₩209,690 | ₩216,690 | ₩203,360 | ₩210,669 | +0.47% | 757.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩212,721 | ₩218,313 | ₩207,101 | ₩210,843 | -0.88% | 709.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩203,105 | ₩214,974 | ₩202,649 | ₩213,056 | +4.90% | 518.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩204,875 | ₩207,651 | ₩199,135 | ₩203,413 | -0.71% | 594.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩200,664 | ₩206,377 | ₩199,498 | ₩204,916 | +2.12% | 808.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,124 | ₩207,437 | ₩197,084 | ₩200,410 | -1.82% | 771.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩170,262 | ₩212,828 | ₩169,203 | ₩206,511 | +21.29% | 1440.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩171,362 | ₩174,554 | ₩168,103 | ₩169,055 | -1.35% | 681.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩168,572 | ₩174,151 | ₩165,810 | ₩170,839 | +1.34% | 673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,897 | ₩175,010 | ₩167,674 | ₩168,049 | -3.36% | 218.3만 |
|---|