[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Old Dominion Freight Line : ( ODFL:US )
146.72USD ▼ -12.15 (-7.64%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 146.72 | ▼-12.15 | ▼-7.65% |
| 25-04-24 | 158.87 | ▲5.45 | ▲3.55% |
| 25-04-23 | 153.42 | ▲1.36 | ▲0.89% |
| 25-04-22 | 152.06 | ▲2.19 | ▲1.46% |
| 25-04-21 | 149.87 | ▼-3.70 | ▼-2.41% |
| 25-04-17 | 153.57 | ▲5.60 | ▲3.78% |
| 25-04-16 | 147.98 | ▼-4.85 | ▼-3.17% |
| 25-04-15 | 152.82 | ▼-2.36 | ▼-1.52% |
| 25-04-14 | 155.18 | ▲2.90 | ▲1.9% |
| 25-04-11 | 152.28 | ▼-4.57 | ▼-2.91% |
| 25-04-10 | 156.86 | ▼-8.65 | ▼-5.23% |
| 25-04-09 | 165.50 | ▲17.45 | ▲11.79% |
| 25-04-08 | 148.05 | ▼-4.22 | ▼-2.77% |
| 25-04-04 | 152.27 | ▼-3.41 | ▼-2.19% |
| 25-04-03 | 155.68 | ▼-14.54 | ▼-8.54% |
| 25-04-02 | 170.22 | ▲3.08 | ▲1.84% |
| 25-04-01 | 167.14 | ▲1.39 | ▲0.84% |
| 25-03-31 | 165.75 | ▲0.96 | ▲0.58% |
| 25-03-28 | 164.80 | ▼-5.54 | ▼-3.25% |
| 25-03-27 | 170.34 | ▲1.44 | ▲0.85% |
| 25-03-26 | 168.90 | ▲1.34 | ▲0.8% |
| 25-03-25 | 167.56 | ▼-2.63 | ▼-1.55% |
| 25-03-24 | 170.20 | ▲4.91 | ▲2.97% |
| 25-03-21 | 165.28 | ▲4.19 | ▲2.6% |
| 25-03-20 | 161.09 | ▼-1.17 | ▼-0.72% |
| 25-03-19 | 162.26 | ▲0.18 | ▲0.11% |
| 25-03-18 | 162.08 | ▼-4.26 | ▼-2.56% |
| 25-03-17 | 166.34 | ▲3.60 | ▲2.21% |
| 25-03-14 | 162.75 | ▼-0.09 | ▼-0.06% |
| 25-03-13 | 162.83 | ▼-1.70 | ▼-1.03% |
| 25-03-12 | 164.53 | ▼-2.06 | ▼-1.24% |
| 25-03-11 | 166.59 | ▼-11.36 | ▼-6.38% |
| 25-03-10 | 177.95 | ▼-1.58 | ▼-0.88% |
| 25-03-07 | 179.54 | ▲1.98 | ▲1.12% |
| 25-03-06 | 177.55 | ▲1.03 | ▲0.58% |
| 25-03-05 | 176.52 | ▲1.49 | ▲0.85% |
| 25-03-04 | 175.03 | ▲2.94 | ▲1.71% |
| 25-03-03 | 172.09 | ▼-4.44 | ▼-2.52% |
| 25-02-28 | 176.52 | ▲1.70 | ▲0.97% |
| 25-02-27 | 174.82 | ▼-0.90 | ▼-0.51% |
| 25-02-26 | 175.72 | ▼-4.11 | ▼-2.29% |
| 25-02-25 | 179.83 | ▼-0.60 | ▼-0.33% |
| 25-02-21 | 180.44 | ▼-17.00 | ▼-8.61% |
| 25-02-20 | 197.43 | ▼-7.78 | ▼-3.79% |
| 25-02-19 | 205.21 | ▼-4.09 | ▼-1.95% |
| 25-02-18 | 209.30 | ▲2.88 | ▲1.4% |
| 25-02-14 | 206.42 | ▲0.01 | ▲0% |
| 25-02-13 | 206.41 | ▲3.60 | ▲1.78% |
| 25-02-12 | 202.81 | ▼-3.03 | ▼-1.47% |
| 25-02-11 | 205.84 | ▲4.09 | ▲2.03% |
| 25-02-10 | 201.76 | ▲4.48 | ▲2.27% |
| 25-02-07 | 197.27 | ▲1.35 | ▲0.69% |
| 25-02-06 | 195.93 | ▲2.30 | ▲1.19% |
| 25-02-05 | 193.63 | ▲10.08 | ▲5.49% |
| 25-02-04 | 183.55 | ▲1.07 | ▲0.59% |
| 25-02-03 | 182.48 | ▼-3.22 | ▼-1.73% |
| 25-01-31 | 185.70 | ▼-1.04 | ▼-0.56% |
| 25-01-30 | 186.74 | ▲0.85 | ▲0.46% |
| 25-01-29 | 185.89 | ▼-4.01 | ▼-2.11% |
| 25-01-28 | 189.90 | ▼-4.89 | ▼-2.51% |
| 25-01-27 | 194.79 | ▲4.07 | ▲2.13% |
| 25-01-24 | 190.72 | ▼-0.75 | ▼-0.39% |
| 25-01-23 | 191.46 | ▲2.75 | ▲1.46% |
| 25-01-22 | 188.71 | ▼-1.66 | ▼-0.87% |
| 25-01-21 | 190.37 | ▲0.89 | ▲0.47% |
| 25-01-17 | 189.48 | ▼-0.45 | ▼-0.24% |
| 25-01-16 | 189.93 | ▲3.03 | ▲1.62% |
| 25-01-15 | 186.90 | ▲3.18 | ▲1.73% |
| 25-01-14 | 183.73 | ▲2.89 | ▲1.6% |
| 25-01-13 | 180.83 | ▲4.35 | ▲2.46% |
| 25-01-10 | 176.48 | ▼-3.06 | ▼-1.7% |
| 25-01-08 | 179.54 | ▼-1.12 | ▼-0.62% |
| 25-01-07 | 180.66 | ▼-1.90 | ▼-1.04% |
| 25-01-06 | 182.55 | ▲1.48 | ▲0.82% |
| 25-01-03 | 181.07 | ▲5.48 | ▲3.12% |
| 25-01-02 | 175.59 | ▼-0.81 | ▼-0.46% |
| 24-12-31 | 176.40 | ▼-0.94 | ▼-0.53% |
| 24-12-30 | 177.34 | ▼-2.69 | ▼-1.49% |
| 24-12-27 | 180.03 | ▼-1.44 | ▼-0.79% |
| 24-12-26 | 181.47 | ▼-0.10 | ▼-0.06% |
| 24-12-24 | 181.57 | ▲1.63 | ▲0.91% |
| 24-12-23 | 179.94 | ▼-1.32 | ▼-0.73% |
| 24-12-20 | 181.25 | ▼-6.60 | ▼-3.51% |
| 24-12-19 | 187.85 | ▼-4.11 | ▼-2.14% |
| 24-12-18 | 191.96 | ▼-7.07 | ▼-3.55% |
| 24-12-17 | 199.02 | ▲0.24 | ▲0.12% |
| 24-12-16 | 198.78 | ▼-1.84 | ▼-0.92% |
| 24-12-13 | 200.62 | ▼-2.41 | ▼-1.19% |
| 24-12-12 | 203.02 | ▼-1.70 | ▼-0.83% |
| 24-12-11 | 204.72 | ▼-0.11 | ▼-0.05% |
| 24-12-10 | 204.83 | ▲0.83 | ▲0.41% |
| 24-12-09 | 204.00 | ▲1.00 | ▲0.49% |
| 24-12-06 | 203.00 | ▲0.09 | ▲0.04% |
| 24-12-05 | 202.91 | ▼-8.33 | ▼-3.94% |
| 24-12-04 | 211.24 | ▼-7.39 | ▼-3.38% |
| 24-12-03 | 218.63 | ▼-6.19 | ▼-2.75% |
| 24-12-02 | 224.82 | ▼-0.32 | ▼-0.14% |
| 24-11-29 | 225.14 | ▲1.05 | ▲0.47% |
| 24-11-27 | 224.09 | ▼-2.07 | ▼-0.92% |
| 24-11-26 | 226.16 | ▲0.92 | ▲0.41% |
| 24-11-25 | 225.24 | ▲4.91 | ▲2.23% |
| 24-11-22 | 220.33 | ▲1.67 | ▲0.76% |
| 24-11-21 | 218.66 | ▲4.08 | ▲1.9% |
| 24-11-20 | 214.58 | ▲2.77 | ▲1.31% |
| 24-11-19 | 211.82 | ▼-2.35 | ▼-1.1% |
| 24-11-18 | 214.16 | ▼-1.36 | ▼-0.63% |
| 24-11-15 | 215.52 | ▼-7.77 | ▼-3.48% |
| 24-11-14 | 223.29 | ▼-2.43 | ▼-1.08% |
| 24-11-13 | 225.72 | ▼-0.34 | ▼-0.15% |
| 24-11-12 | 226.06 | ▼-5.57 | ▼-2.4% |
| 24-11-11 | 231.64 | ▲5.57 | ▲2.46% |
| 24-11-08 | 226.06 | ▲3.32 | ▲1.49% |
| 24-11-07 | 222.75 | ▼-7.22 | ▼-3.14% |
| 24-11-06 | 229.96 | ▲22.89 | ▲11.05% |
| 24-11-05 | 207.07 | ▲3.13 | ▲1.53% |
| 24-11-04 | 203.94 | ▲2.92 | ▲1.45% |
| 24-11-01 | 201.02 | ▼-0.76 | ▼-0.38% |
| 24-10-31 | 201.78 | ▼-2.13 | ▼-1.04% |
| 24-10-30 | 203.91 | ▲2.44 | ▲1.21% |
| 24-10-29 | 201.47 | ▲0.48 | ▲0.24% |
| 24-10-28 | 200.99 | ▲3.29 | ▲1.66% |
| 24-10-25 | 197.70 | ▲5.74 | ▲2.99% |
| 24-10-24 | 191.96 | ▲3.33 | ▲1.77% |
| 24-10-23 | 188.64 | ▼-10.92 | ▼-5.47% |
| 24-10-22 | 199.55 | ▲1.72 | ▲0.87% |
| 24-10-21 | 197.83 | ▼-1.69 | ▼-0.85% |
| 24-10-18 | 199.53 | ▼-2.06 | ▼-1.02% |
| 24-10-17 | 201.58 | ▼-1.87 | ▼-0.92% |
| 24-10-16 | 203.45 | ▲2.24 | ▲1.11% |
| 24-10-15 | 201.21 | ▼-1.19 | ▼-0.59% |
| 24-10-14 | 202.40 | ▲2.67 | ▲1.34% |
| 24-10-11 | 199.73 | ▲5.09 | ▲2.62% |
| 24-10-10 | 194.64 | ▲0.35 | ▲0.18% |
| 24-10-09 | 194.29 | ▲2.15 | ▲1.12% |
| 24-10-08 | 192.14 | ▲3.62 | ▲1.92% |
| 24-10-07 | 188.52 | ▼-3.38 | ▼-1.76% |
| 24-10-04 | 191.91 | ▲0.62 | ▲0.32% |
| 24-10-03 | 191.29 | ▼-2.14 | ▼-1.11% |
| 24-10-02 | 193.43 | ▼-1.45 | ▼-0.74% |
| 24-10-01 | 194.88 | ▼-3.88 | ▼-1.95% |
| 24-09-30 | 198.76 | ▲1.99 | ▲1.01% |
| 24-09-27 | 196.77 | ▲1.38 | ▲0.71% |
| 24-09-26 | 195.39 | ▼-4.09 | ▼-2.05% |
| 24-09-25 | 199.48 | ▲1.10 | ▲0.55% |
| 24-09-24 | 198.38 | ▲2.41 | ▲1.23% |
| 24-09-23 | 195.97 | ▲2.03 | ▲1.05% |
| 24-09-20 | 193.94 | ▼-10.41 | ▼-5.09% |
| 24-09-19 | 204.35 | ▲7.53 | ▲3.83% |
| 24-09-18 | 196.82 | ▲2.19 | ▲1.13% |
| 24-09-17 | 194.63 | ▲2.59 | ▲1.35% |
| 24-09-16 | 192.04 | ▼-0.47 | ▼-0.24% |
| 24-09-13 | 192.51 | ▲1.38 | ▲0.72% |
| 24-09-12 | 191.13 | ▲2.03 | ▲1.07% |
| 24-09-11 | 189.10 | ▼-2.16 | ▼-1.13% |
| 24-09-10 | 191.26 | ▲1.44 | ▲0.76% |
| 24-09-09 | 189.81 | ▲4.96 | ▲2.68% |
| 24-09-06 | 184.85 | ▼-0.69 | ▼-0.37% |
| 24-09-05 | 185.54 | ▼-10.44 | ▼-5.33% |
| 24-09-04 | 195.98 | ▲1.12 | ▲0.57% |
| 24-09-03 | 194.86 | ▲2.07 | ▲1.07% |
| 24-08-30 | 192.79 | ▲0.83 | ▲0.43% |
| 24-08-29 | 191.96 | ▼-2.31 | ▼-1.19% |
| 24-08-28 | 194.27 | ▲1.51 | ▲0.78% |
| 24-08-27 | 192.77 | ▼-6.11 | ▼-3.07% |
| 24-08-26 | 198.87 | ▼-4.79 | ▼-2.35% |
| 24-08-23 | 203.67 | ▲3.13 | ▲1.56% |
| 24-08-22 | 200.54 | ▼-2.29 | ▼-1.13% |
| 24-08-21 | 202.83 | ▲4.10 | ▲2.06% |
| 24-08-20 | 198.72 | ▼-1.46 | ▼-0.73% |
| 24-08-19 | 200.18 | ▲0.14 | ▲0.07% |
| 24-08-16 | 200.04 | ▲3.26 | ▲1.66% |
| 24-08-15 | 196.79 | ▲3.72 | ▲1.93% |
| 24-08-14 | 193.07 | ▼-2.01 | ▼-1.03% |
| 24-08-13 | 195.08 | ▲4.88 | ▲2.57% |
| 24-08-12 | 190.20 | ▼-2.96 | ▼-1.53% |
| 24-08-09 | 193.16 | ▼-2.87 | ▼-1.46% |
| 24-08-08 | 196.03 | ▲2.85 | ▲1.48% |
| 24-08-07 | 193.18 | ▼-4.59 | ▼-2.32% |
| 24-08-06 | 197.77 | ▲3.38 | ▲1.74% |
| 24-08-05 | 194.39 | ▼-0.64 | ▼-0.33% |
| 24-08-02 | 195.03 | ▼-8.18 | ▼-4.03% |
| 24-08-01 | 203.21 | ▼-7.03 | ▼-3.34% |
| 24-07-31 | 210.24 | ▲4.87 | ▲2.37% |
| 24-07-30 | 205.37 | ▲3.84 | ▲1.91% |
| 24-07-29 | 201.53 | ▼-1.42 | ▼-0.7% |
| 24-07-26 | 202.95 | ▼-2.84 | ▼-1.38% |
| 24-07-25 | 205.79 | ▲11.14 | ▲5.72% |
| 24-07-24 | 194.65 | ▲1.27 | ▲0.66% |
| 24-07-23 | 193.38 | ▼-1.77 | ▼-0.91% |
| 24-07-22 | 195.15 | ▼-0.30 | ▼-0.15% |
| 24-07-19 | 195.45 | ▼-0.07 | ▼-0.04% |
| 24-07-18 | 195.52 | ▼-3.35 | ▼-1.68% |
| 24-07-17 | 198.88 | ▼-4.96 | ▼-2.43% |
| 24-07-16 | 203.84 | ▲8.61 | ▲4.41% |
| 24-07-15 | 195.23 | ▲5.01 | ▲2.63% |
| 24-07-12 | 190.21 | ▲3.36 | ▲1.8% |
| 24-07-11 | 186.85 | ▲4.74 | ▲2.6% |
| 24-07-10 | 182.11 | ▲3.56 | ▲1.99% |
| 24-07-09 | 178.55 | ▼-2.55 | ▼-1.41% |
| 24-07-08 | 181.10 | ▼-1.86 | ▼-1.02% |
| 24-07-05 | 182.96 | ▲1.09 | ▲0.6% |
| 24-07-03 | 181.87 | ▼-0.38 | ▼-0.21% |
| 24-07-02 | 182.26 | ▲3.38 | ▲1.89% |
| 24-07-01 | 178.87 | ▲2.16 | ▲1.22% |
| 24-06-28 | 176.71 | ▲2.47 | ▲1.42% |
| 24-06-27 | 174.25 | ▼-1.84 | ▼-1.04% |
| 24-06-26 | 176.08 | ▲1.11 | ▲0.63% |
| 24-06-25 | 174.97 | ▼-1.01 | ▼-0.57% |
| 24-06-24 | 175.98 | ▲1.02 | ▲0.58% |
| 24-06-21 | 174.96 | ▲0.15 | ▲0.09% |
| 24-06-20 | 174.81 | ▲1.40 | ▲0.81% |
| 24-06-18 | 173.41 | ▼-0.63 | ▼-0.36% |
| 24-06-17 | 174.05 | ▲1.53 | ▲0.89% |
| 24-06-14 | 172.52 | ▼-0.66 | ▼-0.38% |
| 24-06-13 | 173.17 | ▼-1.76 | ▼-1.01% |
| 24-06-12 | 174.93 | ▲0.99 | ▲0.57% |
| 24-06-11 | 173.94 | ▲2.81 | ▲1.64% |
| 24-06-10 | 171.13 | ▲2.62 | ▲1.55% |
| 24-06-07 | 168.51 | ▼-1.26 | ▼-0.74% |
| 24-06-06 | 169.77 | ▼-6.00 | ▼-3.41% |
| 24-06-05 | 175.76 | ▲3.71 | ▲2.16% |
| 24-06-04 | 172.05 | ▲2.81 | ▲1.66% |
| 24-06-03 | 169.25 | ▼-5.89 | ▼-3.36% |
| 24-05-31 | 175.14 | ▲2.10 | ▲1.21% |
| 24-05-30 | 173.04 | ▲1.76 | ▲1.03% |
| 24-05-29 | 171.28 | ▼-1.94 | ▼-1.12% |
| 24-05-28 | 173.22 | ▲0.23 | ▲0.13% |
| 24-05-24 | 172.99 | ▲1.29 | ▲0.75% |
| 24-05-23 | 171.71 | ▼-0.74 | ▼-0.43% |
| 24-05-22 | 172.45 | ▼-2.95 | ▼-1.68% |
| 24-05-21 | 175.40 | ▼-3.70 | ▼-2.07% |
| 24-05-20 | 179.10 | ▼-3.99 | ▼-2.18% |
| 24-05-17 | 183.08 | ▲0.77 | ▲0.42% |
| 24-05-16 | 182.31 | ▼-1.61 | ▼-0.88% |
| 24-05-15 | 183.92 | ▲2.11 | ▲1.16% |
| 24-05-14 | 181.81 | ▼-0.23 | ▼-0.13% |
| 24-05-13 | 182.04 | ▼-3.22 | ▼-1.74% |
| 24-05-10 | 185.26 | ▲2.21 | ▲1.21% |
| 24-05-09 | 183.05 | ▲1.09 | ▲0.6% |
| 24-05-08 | 181.96 | ▼-2.92 | ▼-1.58% |
| 24-05-07 | 184.89 | ▲4.76 | ▲2.64% |
| 24-05-06 | 180.12 | ▼-4.69 | ▼-2.54% |
| 24-05-03 | 184.81 | ▲1.93 | ▲1.06% |
| 24-05-01 | 182.88 | ▲1.02 | ▲0.56% |
| 24-04-30 | 181.86 | ▼-2.26 | ▼-1.23% |