Hot Features
프리미엄
Old Dominion Freight Line Inc (ODF)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.6 | 4.75012370114 | 202.1 | 216.2 | 201.9 | 57 | 212.10909091 | DE |
| 4 | 23.95 | 12.7563249001 | 187.75 | 218.8 | 182.9 | 240 | 206.55768188 | DE |
| 12 | 39.25 | 22.7602203537 | 172.45 | 218.8 | 163 | 247 | 187.4672628 | DE |
| 26 | 51.35 | 32.0236981603 | 160.35 | 218.8 | 153.75 | 307 | 177.58277848 | DE |
| 52 | -154.9 | -42.253136934 | 366.6 | 416.2 | 153.75 | 299 | 197.80458924 | DE |
| 156 | -188.9 | -47.1542685971 | 400.6 | 416.2 | 153.75 | 260 | 212.12318505 | DE |
| 260 | -188.9 | -47.1542685971 | 400.6 | 416.2 | 153.75 | 260 | 212.12318505 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 211.3 | -1 | -0.47 | 216.2 | 216.2 | 211.3 | 48 |
| 1732656420 | 212.3 | -2.1 | -0.98 | 216.2 | 216.2 | 212.3 | 12 |
| 1732570020 | 214.4 | 4.4 | 2.10 | 212.3 | 215 | 210.5 | 137 |
| 1732310820 | 210 | 1.4 | 0.67 | 211.5 | 211.5 | 210 | 25 |
| 1732224420 | 208.6 | 6.9 | 3.42 | 202.1 | 208.6 | 201.9 | 64 |
| 1732138020 | 201.7 | 1.3 | 0.65 | 200.1 | 202.1 | 200.1 | 196 |
| 1732051620 | 200.4 | -3.3 | -1.62 | 201.1 | 201.5 | 197.9 | 467 |
| 1731965220 | 203.7 | -1.1 | -0.54 | 202.5 | 206.9 | 202.5 | 269 |
| 1731705960 | 204.8 | -6.9 | -3.26 | 211.7 | 211.8 | 204.8 | 142 |
| 1731619560 | 211.7 | -2.9 | -1.35 | 215.2 | 216.2 | 211.7 | 44 |
| 1731533160 | 214.6 | 1.7 | 0.80 | 211.2 | 214.7 | 211.2 | 61 |
| 1731446820 | 212.9 | -5.5 | -2.52 | 218.8 | 218.8 | 212.9 | 231 |
| 1731360420 | 218.4 | 7.8 | 3.70 | 209.6 | 218.8 | 209.6 | 627 |
| 1731101220 | 210.6 | 4.1 | 1.99 | 205.7 | 210.6 | 205.7 | 217 |
| 1731014760 | 206.5 | -8.2 | -3.82 | 213.3 | 216 | 206.5 | 326 |
| 1730928360 | 214.7 | 26.75 | 14.23 | 194.9 | 215.1 | 194.9 | 1102 |
| 1730841960 | 187.95 | 0.2 | 0.11 | 188.8 | 189.15 | 186.05 | 216 |
| 1730755560 | 187.75 | 1.65 | 0.89 | 185.85 | 187.75 | 182.9 | 272 |
| 1730496360 | 186.1 | 0.65 | 0.35 | 186.4 | 186.8 | 184.75 | 235 |
| 1730409960 | 185.45 | -3.6 | -1.90 | 187.75 | 187.75 | 184.35 | 106 |
| 1730323560 | 189.05 | 2.5 | 1.34 | 184.25 | 192 | 184.15 | 194 |
| 1730237160 | 186.55 | 3.2 | 1.75 | 187.15 | 188.1 | 184.2 | 193 |
| 1730150760 | 183.35 | 0.7 | 0.38 | 184.5 | 184.65 | 183.35 | 440 |
| 1729888020 | 182.65 | 5.25 | 2.96 | 178.7 | 183.2 | 178.7 | 105 |
| 1729801560 | 177.4 | 2.95 | 1.69 | 175.95 | 177.4 | 173.45 | 272 |
| 1729715160 | 174.45 | -11 | -5.93 | 182.9 | 184.6 | 173 | 208 |
| 1729628760 | 185.45 | 2.95 | 1.62 | 181.65 | 185.6 | 181.55 | 129 |
| 1729542360 | 182.5 | -2.1 | -1.14 | 183.8 | 183.8 | 179.95 | 296 |
| 1729283160 | 184.6 | -2.3 | -1.23 | 183.65 | 184.6 | 183.65 | 370 |
| 1729196760 | 186.9 | -1 | -0.53 | 188.75 | 189.35 | 185.3 | 273 |
| 1729110360 | 187.9 | 2.8 | 1.51 | 186.95 | 190.2 | 186.05 | 384 |
| 1729023960 | 185.1 | 0.1 | 0.05 | 187.1 | 187.3 | 183.65 | 290 |
| 1728937620 | 185 | 2.05 | 1.12 | 182.9 | 185 | 181.15 | 224 |
| 1728678360 | 182.95 | 5.3 | 2.98 | 178.65 | 182.95 | 178.65 | 453 |
| 1728591960 | 177.65 | 1.65 | 0.94 | 176.4 | 177.65 | 176.35 | 159 |
| 1728505560 | 176 | 1.1 | 0.63 | 173.75 | 176 | 173.75 | 229 |
| 1728419160 | 174.9 | 2.85 | 1.66 | 170.35 | 174.9 | 170.35 | 105 |
| 1728332760 | 172.05 | -1.65 | -0.95 | 175.65 | 175.65 | 169.8 | 249 |
| 1728073560 | 173.7 | 0.35 | 0.20 | 172.3 | 177.85 | 172.25 | 166 |
| 1727987220 | 173.35 | -2.75 | -1.56 | 175.95 | 175.95 | 173.35 | 78 |
| 1727900820 | 176.1 | 0.05 | 0.03 | 174.1 | 177.5 | 174.1 | 314 |
| 1727814420 | 176.05 | -2.45 | -1.37 | 179.35 | 179.7 | 175.05 | 183 |
| 1727728020 | 178.5 | 1.4 | 0.79 | 175.1 | 178.5 | 175.05 | 27 |
| 1727468760 | 177.1 | -1.3 | -0.73 | 176.3 | 179 | 175.4 | 60 |
| 1727382360 | 178.4 | -1.15 | -0.64 | 181.85 | 181.85 | 178.4 | 604 |
| 1727295960 | 179.55 | 1.45 | 0.81 | 175.85 | 181.25 | 173 | 518 |
| 1727209560 | 178.1 | 1.75 | 0.99 | 175.25 | 178.65 | 175.25 | 75 |
| 1727123160 | 176.35 | 3.35 | 1.94 | 175.45 | 176.35 | 174.85 | 72 |
| 1726864020 | 173 | -10.5 | -5.72 | 181.9 | 184.3 | 173 | 902 |
| 1726777560 | 183.5 | 6.1 | 3.44 | 178.8 | 183.5 | 176.7 | 447 |
| 1726691220 | 177.4 | 2.35 | 1.34 | 177.4 | 177.4 | 177.4 | 2 |
| 1726604760 | 175.05 | 3.2 | 1.86 | 171.35 | 177 | 171.3 | 246 |
| 1726518420 | 171.85 | -1.5 | -0.87 | 174.25 | 174.95 | 171.85 | 77 |
| 1726259160 | 173.35 | 3.05 | 1.79 | 173.55 | 174.05 | 171.65 | 52 |
| 1726172760 | 170.3 | 0 | 0.00 | 170.3 | 170.3 | 170.3 | 0 |
| 1726086360 | 170.3 | -2.8 | -1.62 | 173.7 | 173.7 | 167 | 119 |
| 1725999960 | 173.1 | 0.9 | 0.52 | 170.5 | 173.1 | 170.5 | 54 |
| 1725913620 | 172.2 | 6.45 | 3.89 | 168.75 | 172.55 | 168.44999 | 88 |
| 1725654360 | 165.75 | -0.75 | -0.45 | 166.65 | 168.9 | 165.55 | 307 |
| 1725567960 | 166.5 | -10.05 | -5.69 | 172.45 | 172.45 | 163 | 805 |
| 1725481560 | 176.55 | -0.75 | -0.42 | 176.75 | 177.45 | 176.55 | 54 |
| 1725395160 | 177.3 | 1.95 | 1.11 | 173 | 178.05 | 171.85 | 93 |
| 1725308760 | 175.35 | 2.75 | 1.59 | 173.15 | 175.4 | 172.85 | 71 |
| 1725049560 | 172.6 | -3.55 | -2.02 | 172.6 | 172.75 | 171.35 | 85 |
| 1724963160 | 176.15 | 0.5 | 0.28 | 176.15 | 176.15 | 176.15 | 6 |
| 1724876760 | 175.65 | 1.6 | 0.92 | 174.1 | 175.65 | 174.1 | 38 |
