[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
ArcBest Corp : ( ARCB:US )
62.44USD ▲ 0.12 (0.19%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 62.44 | ▲0.12 | ▲0.19% |
| 25-04-11 | 62.32 | ▼-1.10 | ▼-1.73% |
| 25-04-10 | 63.42 | ▼-8.34 | ▼-11.62% |
| 25-04-09 | 71.76 | ▲12.17 | ▲20.42% |
| 25-04-08 | 59.59 | ▼-1.21 | ▼-1.99% |
| 25-04-07 | 60.80 | ▼-2.83 | ▼-4.45% |
| 25-04-04 | 63.63 | ▼-0.62 | ▼-0.96% |
| 25-04-03 | 64.25 | ▼-8.58 | ▼-11.78% |
| 25-04-02 | 72.83 | ▲2.70 | ▲3.85% |
| 25-04-01 | 70.13 | ▼-0.45 | ▼-0.64% |
| 25-03-31 | 70.58 | ▼-0.22 | ▼-0.31% |
| 25-03-28 | 70.80 | ▼-2.76 | ▼-3.75% |
| 25-03-27 | 73.56 | ▼-0.12 | ▼-0.16% |
| 25-03-26 | 73.68 | ▲0.27 | ▲0.37% |
| 25-03-25 | 73.41 | ▼-1.06 | ▼-1.42% |
| 25-03-24 | 74.47 | ▲2.81 | ▲3.92% |
| 25-03-21 | 71.66 | ▼-0.14 | ▼-0.19% |
| 25-03-20 | 71.80 | ▲0.05 | ▲0.07% |
| 25-03-19 | 71.75 | ▼-0.70 | ▼-0.97% |
| 25-03-18 | 72.45 | ▼-3.39 | ▼-4.47% |
| 25-03-17 | 75.84 | ▲2.49 | ▲3.39% |
| 25-03-14 | 73.35 | ▲0.32 | ▲0.44% |
| 25-03-13 | 73.03 | ▲0.15 | ▲0.21% |
| 25-03-12 | 72.88 | ▼-0.45 | ▼-0.61% |
| 25-03-11 | 73.33 | ▼-0.86 | ▼-1.16% |
| 25-03-10 | 74.19 | ▼-1.06 | ▼-1.41% |
| 25-03-07 | 75.25 | ▼-1.00 | ▼-1.31% |
| 25-03-06 | 76.25 | ▲1.35 | ▲1.8% |
| 25-03-05 | 74.90 | ▲0.73 | ▲0.98% |
| 25-03-04 | 74.17 | ▼-0.37 | ▼-0.5% |
| 25-03-03 | 74.54 | ▼-4.23 | ▼-5.37% |
| 25-02-28 | 78.77 | ▼-0.26 | ▼-0.33% |
| 25-02-27 | 79.03 | ▼-1.62 | ▼-2.01% |
| 25-02-26 | 80.65 | ▼-2.90 | ▼-3.47% |
| 25-02-25 | 83.55 | ▼-3.87 | ▼-4.43% |
| 25-02-24 | 87.42 | ▲2.15 | ▲2.52% |
| 25-02-22 | 85.27 | -0.00 | -0% |
| 25-02-21 | 85.27 | ▼-4.17 | ▼-4.66% |
| 25-02-20 | 89.44 | ▼-1.77 | ▼-1.94% |
| 25-02-19 | 91.21 | ▼-3.93 | ▼-4.13% |
| 25-02-18 | 95.14 | ▲0.58 | ▲0.61% |
| 25-02-14 | 94.56 | ▼-0.44 | ▼-0.46% |
| 25-02-13 | 95.00 | ▲1.25 | ▲1.33% |
| 25-02-12 | 93.75 | ▼-0.25 | ▼-0.27% |
| 25-02-11 | 94.00 | ▲1.31 | ▲1.41% |
| 25-02-10 | 92.69 | ▲1.52 | ▲1.67% |
| 25-02-07 | 91.17 | ▼-2.83 | ▼-3.01% |
| 25-02-06 | 94.00 | ▼-1.65 | ▼-1.73% |
| 25-02-05 | 95.65 | ▲0.25 | ▲0.26% |
| 25-02-04 | 95.40 | ▲4.00 | ▲4.38% |
| 25-02-03 | 91.40 | ▼-4.21 | ▼-4.4% |
| 25-01-31 | 95.61 | ▲1.10 | ▲1.16% |
| 25-01-30 | 94.51 | ▼-1.12 | ▼-1.17% |
| 25-01-29 | 95.63 | ▼-2.68 | ▼-2.73% |
| 25-01-28 | 98.31 | ▼-1.94 | ▼-1.94% |
| 25-01-27 | 100.25 | ▲1.76 | ▲1.79% |
| 25-01-24 | 98.49 | ▼-1.74 | ▼-1.74% |
| 25-01-23 | 100.23 | ▲1.76 | ▲1.79% |
| 25-01-22 | 98.47 | ▼-1.64 | ▼-1.64% |
| 25-01-21 | 100.11 | ▼-0.08 | ▼-0.08% |
| 25-01-17 | 100.19 | ▼-1.74 | ▼-1.71% |
| 25-01-16 | 101.93 | ▲0.31 | ▲0.31% |
| 25-01-15 | 101.62 | ▲1.12 | ▲1.11% |
| 25-01-14 | 100.50 | ▲3.94 | ▲4.08% |
| 25-01-13 | 96.56 | ▲3.42 | ▲3.67% |
| 25-01-10 | 93.14 | ▼-1.47 | ▼-1.55% |
| 25-01-08 | 94.61 | ▼-0.67 | ▼-0.7% |
| 25-01-07 | 95.28 | ▼-1.42 | ▼-1.47% |
| 25-01-06 | 96.70 | ▲2.56 | ▲2.72% |
| 25-01-03 | 94.14 | ▲2.20 | ▲2.39% |
| 25-01-02 | 91.94 | ▼-1.38 | ▼-1.48% |
| 24-12-31 | 93.32 | ▲0.24 | ▲0.26% |
| 24-12-30 | 93.08 | ▼-0.52 | ▼-0.56% |
| 24-12-27 | 93.60 | ▼-0.51 | ▼-0.54% |
| 24-12-26 | 94.11 | ▼-0.48 | ▼-0.51% |
| 24-12-24 | 94.59 | ▲1.05 | ▲1.12% |
| 24-12-23 | 93.54 | ▼-0.59 | ▼-0.63% |
| 24-12-20 | 94.13 | ▼-3.45 | ▼-3.54% |
| 24-12-19 | 97.58 | ▼-4.04 | ▼-3.98% |
| 24-12-18 | 101.62 | ▼-4.41 | ▼-4.16% |
| 24-12-17 | 106.03 | ▼-2.44 | ▼-2.25% |
| 24-12-16 | 108.47 | ▼-0.10 | ▼-0.09% |
| 24-12-13 | 108.57 | ▼-2.36 | ▼-2.13% |
| 24-12-12 | 110.93 | ▼-0.46 | ▼-0.41% |
| 24-12-11 | 111.39 | ▼-0.70 | ▼-0.62% |
| 24-12-10 | 112.09 | ▲1.44 | ▲1.3% |
| 24-12-09 | 110.65 | ▲3.39 | ▲3.16% |
| 24-12-06 | 107.26 | ▼-0.05 | ▼-0.05% |
| 24-12-05 | 107.31 | ▼-0.75 | ▼-0.69% |
| 24-12-04 | 108.06 | ▼-0.77 | ▼-0.71% |
| 24-12-03 | 108.83 | ▼-2.38 | ▼-2.14% |
| 24-12-02 | 111.21 | ▼-4.07 | ▼-3.53% |
| 24-11-29 | 115.28 | ▲1.78 | ▲1.57% |
| 24-11-27 | 113.50 | ▲0.45 | ▲0.4% |
| 24-11-26 | 113.05 | ▲0.47 | ▲0.42% |
| 24-11-25 | 112.58 | ▲2.67 | ▲2.43% |
| 24-11-22 | 109.91 | ▲0.91 | ▲0.83% |
| 24-11-21 | 109.00 | ▲2.24 | ▲2.1% |
| 24-11-20 | 106.76 | ▼-0.95 | ▼-0.88% |
| 24-11-19 | 107.71 | ▼-0.54 | ▼-0.5% |
| 24-11-18 | 108.25 | ▼-0.14 | ▼-0.13% |
| 24-11-15 | 108.39 | ▼-3.11 | ▼-2.79% |
| 24-11-14 | 111.50 | ▼-1.37 | ▼-1.21% |
| 24-11-13 | 112.87 | ▼-4.04 | ▼-3.46% |
| 24-11-12 | 116.91 | ▼-4.99 | ▼-4.09% |
| 24-11-11 | 121.90 | ▲5.47 | ▲4.7% |
| 24-11-08 | 116.43 | ▲3.57 | ▲3.16% |
| 24-11-07 | 112.86 | ▼-7.95 | ▼-6.58% |
| 24-11-06 | 120.81 | ▲16.71 | ▲16.05% |
| 24-11-05 | 104.10 | ▲3.56 | ▲3.54% |
| 24-11-04 | 100.54 | ▲0.52 | ▲0.52% |
| 24-11-01 | 100.02 | ▼-4.16 | ▼-3.99% |
| 24-10-31 | 104.18 | ▼-2.68 | ▼-2.51% |
| 24-10-30 | 106.86 | ▲2.49 | ▲2.39% |
| 24-10-29 | 104.37 | ▼-1.57 | ▼-1.48% |
| 24-10-28 | 105.94 | ▲2.16 | ▲2.08% |
| 24-10-25 | 103.78 | ▲2.18 | ▲2.15% |
| 24-10-24 | 101.60 | ▲1.80 | ▲1.8% |
| 24-10-23 | 99.80 | ▼-2.69 | ▼-2.62% |
| 24-10-22 | 102.49 | ▲0.63 | ▲0.62% |
| 24-10-21 | 101.86 | ▼-1.64 | ▼-1.58% |
| 24-10-18 | 103.50 | ▼-1.39 | ▼-1.33% |
| 24-10-17 | 104.89 | ▼-1.42 | ▼-1.34% |
| 24-10-16 | 106.31 | ▲1.49 | ▲1.42% |
| 24-10-15 | 104.82 | ▼-1.49 | ▼-1.4% |
| 24-10-14 | 106.31 | ▲0.36 | ▲0.34% |
| 24-10-11 | 105.95 | ▲4.40 | ▲4.33% |
| 24-10-10 | 101.55 | ▼-0.24 | ▼-0.24% |
| 24-10-09 | 101.79 | ▼-0.89 | ▼-0.87% |
| 24-10-08 | 102.68 | ▲1.59 | ▲1.57% |
| 24-10-07 | 101.09 | ▲0.26 | ▲0.26% |
| 24-10-04 | 100.83 | ▼-0.25 | ▼-0.25% |
| 24-10-03 | 101.08 | ▼-0.82 | ▼-0.8% |
| 24-10-02 | 101.90 | ▼-2.05 | ▼-1.97% |
| 24-10-01 | 103.95 | ▼-4.50 | ▼-4.15% |
| 24-09-30 | 108.45 | ▼-0.85 | ▼-0.78% |
| 24-09-27 | 109.30 | ▲1.46 | ▲1.35% |
| 24-09-26 | 107.84 | ▼-3.63 | ▼-3.26% |
| 24-09-25 | 111.47 | ▼-1.58 | ▼-1.4% |
| 24-09-24 | 113.05 | ▲2.12 | ▲1.91% |
| 24-09-23 | 110.93 | ▲1.08 | ▲0.98% |
| 24-09-20 | 109.85 | ▼-5.98 | ▼-5.16% |
| 24-09-19 | 115.83 | ▲5.17 | ▲4.67% |
| 24-09-18 | 110.66 | ▲2.81 | ▲2.61% |
| 24-09-17 | 107.85 | ▲1.50 | ▲1.41% |
| 24-09-16 | 106.35 | ▲2.52 | ▲2.43% |
| 24-09-13 | 103.83 | ▲3.93 | ▲3.93% |
| 24-09-12 | 99.90 | ▲1.07 | ▲1.08% |
| 24-09-11 | 98.83 | ▲0.33 | ▲0.34% |
| 24-09-10 | 98.50 | ▼-0.69 | ▼-0.7% |
| 24-09-09 | 99.19 | ▲0.09 | ▲0.09% |
| 24-09-06 | 99.10 | ▼-0.99 | ▼-0.99% |
| 24-09-05 | 100.09 | ▼-2.07 | ▼-2.03% |
| 24-09-04 | 102.16 | ▼-3.14 | ▼-2.98% |
| 24-09-03 | 105.30 | ▼-1.00 | ▼-0.94% |
| 24-08-30 | 106.30 | ▲0.70 | ▲0.66% |
| 24-08-29 | 105.60 | ▲0.27 | ▲0.26% |
| 24-08-28 | 105.33 | ▼-0.58 | ▼-0.55% |
| 24-08-27 | 105.91 | ▼-2.66 | ▼-2.45% |
| 24-08-26 | 108.57 | ▼-2.49 | ▼-2.24% |
| 24-08-23 | 111.06 | ▲4.24 | ▲3.97% |
| 24-08-22 | 106.82 | ▼-1.33 | ▼-1.23% |
| 24-08-21 | 108.15 | ▲1.55 | ▲1.45% |
| 24-08-20 | 106.60 | ▼-2.87 | ▼-2.62% |
| 24-08-19 | 109.47 | ▲0.48 | ▲0.44% |
| 24-08-16 | 108.99 | ▲0.33 | ▲0.3% |
| 24-08-15 | 108.66 | ▲3.50 | ▲3.33% |
| 24-08-14 | 105.16 | ▼-0.88 | ▼-0.83% |
| 24-08-13 | 106.04 | ▲2.98 | ▲2.89% |
| 24-08-12 | 103.06 | ▼-1.13 | ▼-1.08% |
| 24-08-09 | 104.19 | ▼-1.84 | ▼-1.74% |
| 24-08-08 | 106.03 | ▲2.58 | ▲2.49% |
| 24-08-07 | 103.45 | ▼-4.07 | ▼-3.79% |
| 24-08-06 | 107.52 | ▲2.65 | ▲2.53% |
| 24-08-05 | 104.87 | ▼-0.61 | ▼-0.58% |
| 24-08-02 | 105.48 | ▼-16.21 | ▼-13.32% |
| 24-08-01 | 121.69 | ▼-4.36 | ▼-3.46% |
| 24-07-31 | 126.05 | ▲1.73 | ▲1.39% |
| 24-07-30 | 124.32 | ▲3.01 | ▲2.48% |
| 24-07-29 | 121.31 | ▲1.16 | ▲0.97% |
| 24-07-26 | 120.15 | ▼-4.33 | ▼-3.48% |
| 24-07-25 | 124.48 | ▲7.69 | ▲6.58% |
| 24-07-24 | 116.79 | ▼-0.74 | ▼-0.63% |
| 24-07-23 | 117.53 | ▼-0.61 | ▼-0.52% |
| 24-07-22 | 118.14 | ▼-1.34 | ▼-1.12% |
| 24-07-19 | 119.48 | ▲0.86 | ▲0.73% |
| 24-07-18 | 118.62 | ▼-2.49 | ▼-2.06% |
| 24-07-17 | 121.11 | ▼-2.64 | ▼-2.13% |
| 24-07-16 | 123.75 | ▲5.37 | ▲4.54% |
| 24-07-15 | 118.38 | ▲3.58 | ▲3.12% |
| 24-07-12 | 114.80 | ▲3.39 | ▲3.04% |
| 24-07-11 | 111.41 | ▲4.19 | ▲3.91% |
| 24-07-10 | 107.22 | ▲2.17 | ▲2.07% |
| 24-07-09 | 105.05 | ▼-3.36 | ▼-3.1% |
| 24-07-08 | 108.41 | ▲0.95 | ▲0.88% |
| 24-07-05 | 107.46 | ▼-1.08 | ▼-1% |
| 24-07-03 | 108.54 | ▼-0.10 | ▼-0.09% |
| 24-07-02 | 108.64 | ▲1.82 | ▲1.7% |
| 24-07-01 | 106.82 | ▼-0.26 | ▼-0.24% |
| 24-06-28 | 107.08 | ▲1.99 | ▲1.89% |
| 24-06-27 | 105.09 | ▼-1.04 | ▼-0.98% |
| 24-06-26 | 106.13 | ▼-0.90 | ▼-0.84% |
| 24-06-25 | 107.03 | ▼-0.55 | ▼-0.51% |
| 24-06-24 | 107.58 | ▲1.22 | ▲1.15% |
| 24-06-21 | 106.36 | ▼-0.83 | ▼-0.77% |
| 24-06-20 | 107.19 | ▲1.43 | ▲1.35% |
| 24-06-18 | 105.76 | ▼-0.53 | ▼-0.5% |
| 24-06-17 | 106.29 | ▲0.80 | ▲0.76% |
| 24-06-14 | 105.49 | ▼-2.81 | ▼-2.59% |
| 24-06-13 | 108.30 | ▼-2.45 | ▼-2.21% |
| 24-06-12 | 110.75 | ▲1.74 | ▲1.6% |
| 24-06-11 | 109.01 | ▼-0.82 | ▼-0.75% |
| 24-06-10 | 109.83 | ▲1.41 | ▲1.3% |
| 24-06-07 | 108.42 | ▲6.88 | ▲6.78% |
| 24-06-06 | 101.54 | ▼-2.86 | ▼-2.74% |
| 24-06-05 | 104.40 | ▲1.61 | ▲1.57% |
| 24-06-04 | 102.79 | ▼-0.12 | ▼-0.12% |
| 24-06-03 | 102.91 | ▼-2.61 | ▼-2.47% |
| 24-05-31 | 105.52 | ▲2.42 | ▲2.35% |
| 24-05-30 | 103.10 | ▲1.54 | ▲1.52% |
| 24-05-29 | 101.56 | ▼-2.24 | ▼-2.16% |
| 24-05-28 | 103.80 | ▼-2.40 | ▼-2.26% |
| 24-05-24 | 106.20 | ▲0.43 | ▲0.41% |
| 24-05-23 | 105.77 | ▼-0.54 | ▼-0.51% |
| 24-05-22 | 106.31 | ▼-2.60 | ▼-2.39% |
| 24-05-21 | 108.91 | ▼-4.31 | ▼-3.81% |
| 24-05-20 | 113.22 | ▼-0.56 | ▼-0.49% |
| 24-05-17 | 113.78 | ▼-1.39 | ▼-1.21% |
| 24-05-16 | 115.17 | ▼-2.66 | ▼-2.26% |
| 24-05-15 | 117.83 | ▼-1.92 | ▼-1.6% |
| 24-05-14 | 119.75 | ▲2.81 | ▲2.4% |
| 24-05-13 | 116.94 | ▼-0.46 | ▼-0.39% |
| 24-05-10 | 117.40 | ▲1.66 | ▲1.43% |
| 24-05-09 | 115.74 | ▲1.35 | ▲1.18% |
| 24-05-08 | 114.39 | ▼-2.71 | ▼-2.31% |
| 24-05-07 | 117.10 | ▼-1.06 | ▼-0.9% |
| 24-05-06 | 118.16 | ▲3.17 | ▲2.76% |
| 24-05-03 | 114.99 | ▲2.32 | ▲2.06% |
| 24-05-02 | 112.67 | ▲4.32 | ▲3.99% |
| 24-05-01 | 108.35 | ▼-2.66 | ▼-2.4% |
| 24-04-30 | 111.01 | ▼-18.44 | ▼-14.24% |
| 24-04-29 | 129.45 | ▲1.56 | ▲1.22% |
| 24-04-26 | 127.89 | ▼-10.01 | ▼-7.26% |
| 24-04-25 | 137.90 | ▲0.86 | ▲0.63% |
| 24-04-24 | 137.04 | ▼-9.04 | ▼-6.19% |
| 24-04-23 | 146.08 | ▲6.55 | ▲4.69% |
| 24-04-22 | 139.53 | ▲1.50 | ▲1.09% |
| 24-04-19 | 138.03 | ▲1.79 | ▲1.31% |
| 24-04-18 | 136.24 | ▼-3.76 | ▼-2.69% |
| 24-04-17 | 140.00 | ▼-9.25 | ▼-6.2% |
| 24-04-16 | 149.25 | ▼-0.70 | ▼-0.47% |