Hot Features
프리미엄
Old Dominion Freight Line Inc (ODFL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.61 | -2.11556493202 | 170.64 | 181.76 | 165.82 | 2384560 | 177.23217737 | CS |
| 4 | -33.01 | -16.5016996601 | 200.04 | 209.61 | 165.82 | 2164456 | 184.83532172 | CS |
| 12 | -30.67 | -15.5134041477 | 197.7 | 209.61 | 165.82 | 1762669 | 185.87720797 | CS |
| 26 | -23.46 | -12.3156071185 | 190.49 | 233.26 | 165.82 | 1546944 | 195.53485793 | CS |
| 52 | -48.445 | -22.4828866458 | 215.475 | 233.26 | 165.49 | 1553638 | 192.84196616 | CS |
| 156 | 10.1 | 6.43599056904 | 156.93 | 233.26 | 115.655 | 1066891 | 177.7043862 | CS |
| 260 | 74.48 | 80.4754186926 | 92.55 | 233.26 | 59.505 | 930989 | 158.11099581 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 167.03 | -10.94 | -6.15 | 177.68 | 177.7613 | 166.41999 | 2503644 |
| 1741646100 | 177.97 | -1.58 | -0.88 | 178.48 | 181.76 | 177.24 | 1979278 |
| 1741390500 | 179.55 | 1.97 | 1.11 | 177.58 | 181.47 | 176.64 | 2666969 |
| 1741304100 | 177.58 | 1.06 | 0.60 | 175.73 | 178.71 | 173.55 | 2033019 |
| 1741217700 | 176.52 | 1.53 | 0.87 | 175.42 | 176.86 | 171.695 | 2217486 |
| 1741131300 | 174.995 | 2.72 | 1.58 | 170.64 | 177.3 | 165.82 | 3026047 |
| 1741044900 | 172.28 | -4.22 | -2.39 | 178.18 | 178.77 | 171.44 | 2410152 |
| 1740785700 | 176.5 | 1.73 | 0.99 | 175.9 | 179.12 | 175.19 | 2123314 |
| 1740699300 | 174.77 | -0.92 | -0.52 | 175.91 | 178.1883 | 174.07 | 1488558 |
| 1740612900 | 175.69 | -4.19 | -2.33 | 179.4 | 181.28 | 175.52 | 2414615 |
| 1740526500 | 179.88 | -2.09 | -1.15 | 180.71 | 182.73 | 178.05 | 2099413 |
| 1740440100 | 181.97 | 1.57 | 0.87 | 184.84 | 185.405 | 181.48 | 2225586 |
| 1740180900 | 180.4 | -16.85 | -8.54 | 197.23 | 197.23 | 170 | 5679509 |
| 1740094500 | 197.25 | -7.86 | -3.83 | 204.16 | 204.86 | 196.23 | 1366469 |
| 1740008100 | 205.11 | -4.18 | -2.00 | 207.33 | 208.51 | 204.93 | 1284890 |
| 1739921700 | 209.29 | 2.95 | 1.43 | 207.57 | 209.61 | 206.36 | 2060062 |
| 1739576100 | 206.34 | -0.05 | -0.02 | 207 | 209.49 | 206.01 | 1274118 |
| 1739489700 | 206.39 | 3.37 | 1.66 | 204 | 206.68 | 202.59 | 1375725 |
| 1739403300 | 203.02 | -2.75 | -1.34 | 201.33 | 203.98 | 198.68 | 1442530 |
| 1739316900 | 205.77 | 3.99 | 1.98 | 200.04 | 206.485 | 199.975 | 1956924 |
| 1739230500 | 201.78 | 4.58 | 2.32 | 199.28 | 201.98 | 198 | 1984533 |
| 1738971300 | 197.2 | 1.32 | 0.67 | 196.45 | 198.03 | 193.6167 | 1870921 |
| 1738884900 | 195.88 | 2.23 | 1.15 | 194.36 | 201.09 | 193.78 | 1851395 |
| 1738798500 | 193.65 | 9.99 | 5.44 | 195.87 | 199.29 | 192.65 | 2772317 |
| 1738712100 | 183.66 | 1.61 | 0.88 | 181.1 | 183.92 | 181.06 | 1996191 |
| 1738625700 | 182.05 | -3.56 | -1.92 | 188.13 | 189.01 | 181.98 | 2164762 |
| 1738366500 | 185.61 | -1.17 | -0.63 | 186.78 | 188.925 | 184.37 | 1545045 |
| 1738280100 | 186.78 | 0.94 | 0.51 | 184.54 | 187.23 | 183.29 | 1585112 |
| 1738193700 | 185.84 | -4.15 | -2.18 | 190 | 190.69 | 185.58 | 1556221 |
| 1738107300 | 189.99 | -4.72 | -2.42 | 194.24 | 194.38 | 189.67 | 1522444 |
| 1738020900 | 194.71 | 3.9 | 2.04 | 189.42 | 195.73 | 189.42 | 1846233 |
| 1737761700 | 190.81 | 2.02 | 1.07 | 190.02 | 192.05 | 189.81 | 863036 |
| 1737675300 | 188.79 | 0 | 0.00 | 188.79 | 188.79 | 188.79 | 0 |
| 1737588900 | 188.79 | -1.64 | -0.86 | 190.2 | 191.12 | 188.64 | 1394226 |
| 1737502500 | 190.43 | 0.88 | 0.46 | 191.52 | 191.52 | 188.88 | 1438019 |
| 1737156900 | 189.55 | -0.37 | -0.19 | 191.26 | 191.26 | 186.46 | 1306996 |
| 1737070500 | 189.92 | 3.06 | 1.64 | 186.7 | 190.55 | 185.455 | 1083371 |
| 1736984100 | 186.86 | 3.24 | 1.76 | 187.99 | 189.9007 | 186.04 | 1956864 |
| 1736897700 | 183.62 | 2.95 | 1.63 | 181.57 | 183.86 | 181.07 | 1175121 |
| 1736811300 | 180.67 | 4.26 | 2.41 | 175.34 | 180.83 | 175.34 | 1229664 |
| 1736552100 | 176.41 | -3.17 | -1.77 | 176.06 | 177.9 | 175.27 | 1045402 |
| 1736379300 | 179.58 | -1.06 | -0.59 | 179.25 | 181.83 | 178.87 | 1483607 |
| 1736292900 | 180.64 | -2.03 | -1.11 | 182.34 | 182.34 | 178.56 | 1498373 |
| 1736206500 | 182.67 | 1.76 | 0.97 | 181.66 | 184.38 | 181.11 | 1149269 |
| 1735947300 | 180.91 | 5.18 | 2.95 | 177.38 | 181.31 | 176.59 | 1085878 |
| 1735860900 | 175.73 | -0.67 | -0.38 | 178.93 | 180.41 | 174.85 | 903327 |
| 1735688100 | 176.4 | -0.88 | -0.50 | 178.16 | 179.48 | 176.34 | 845676 |
| 1735601700 | 177.28 | -2.95 | -1.64 | 179.3 | 179.43 | 174.7984 | 1404770 |
| 1735342500 | 180.23 | -1.21 | -0.67 | 178.96 | 182.4 | 177.84 | 1080517 |
| 1735256100 | 181.44 | -0.13 | -0.07 | 180.1 | 182.83 | 179.425 | 755161 |
| 1735077840 | 181.57 | 1.41 | 0.78 | 179.71 | 182.07 | 179 | 576019 |
| 1734996900 | 180.16 | -1.21 | -0.67 | 180.82 | 182 | 179.35 | 1596856 |
| 1734737700 | 181.37 | -6.37 | -3.39 | 186.84 | 186.84 | 176.03 | 5014104 |
| 1734651300 | 187.74 | -4.03 | -2.10 | 193.2 | 194.33 | 187.64 | 1678995 |
| 1734564900 | 191.77 | -7.21 | -3.62 | 197.77 | 199.9 | 191.42 | 1166483 |
| 1734478500 | 198.98 | 0.09 | 0.05 | 197.7 | 199.84 | 196.84 | 1632527 |
| 1734392100 | 198.89 | -1.8 | -0.90 | 200.08 | 200.38 | 197.39 | 1852273 |
| 1734132900 | 200.69 | -2.35 | -1.16 | 202.29 | 203.48 | 200.58 | 845495 |
| 1734046500 | 203.04 | -1.77 | -0.86 | 204.45 | 204.53 | 200.225 | 1083571 |
