Accor : ( AC:FP )
25.48EUR ▼ -0.32 (-1.24%)
2022-07-05
최근 1년 일별 시세
(2022-07-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-07-05 | 25.48 | ▼-0.32 | ▼-1.24% |
| 22-07-04 | 25.80 | ▼-0.13 | ▼-0.5% |
| 22-07-01 | 25.93 | ▲0.10 | ▲0.39% |
| 22-06-30 | 25.83 | ▼-0.82 | ▼-3.08% |
| 22-06-29 | 26.65 | ▼-1.37 | ▼-4.89% |
| 22-06-28 | 28.02 | ▲0.23 | ▲0.83% |
| 22-06-27 | 27.79 | ▼-0.41 | ▼-1.45% |
| 22-06-24 | 28.20 | ▲0.62 | ▲2.25% |
| 22-06-23 | 27.58 | ▼-0.17 | ▼-0.61% |
| 22-06-22 | 27.75 | ▼-0.47 | ▼-1.67% |
| 22-06-21 | 28.22 | ▼-0.39 | ▼-1.36% |
| 22-06-20 | 28.61 | ▲0.88 | ▲3.17% |
| 22-06-17 | 27.73 | ▲0.22 | ▲0.8% |
| 22-06-16 | 27.51 | ▼-0.89 | ▼-3.13% |
| 22-06-15 | 28.40 | ▲1.16 | ▲4.26% |
| 22-06-14 | 27.24 | ▲0.06 | ▲0.22% |
| 22-06-13 | 27.18 | ▼-1.98 | ▼-6.79% |
| 22-06-10 | 29.16 | ▼-0.85 | ▼-2.83% |
| 22-06-09 | 30.01 | ▼-0.11 | ▼-0.37% |
| 22-06-08 | 30.12 | ▼-0.24 | ▼-0.79% |
| 22-06-07 | 30.36 | ▼-0.28 | ▼-0.91% |
| 22-06-06 | 30.64 | ▲0.53 | ▲1.76% |
| 22-06-03 | 30.11 | ▲0.04 | ▲0.13% |
| 22-06-02 | 30.07 | ▲0.11 | ▲0.37% |
| 22-06-01 | 29.96 | ▼-0.61 | ▼-2% |
| 22-05-31 | 30.57 | ▼-0.61 | ▼-1.96% |
| 22-05-30 | 31.18 | ▲0.50 | ▲1.63% |
| 22-05-27 | 30.68 | ▲0.33 | ▲1.09% |
| 22-05-26 | 30.35 | ▲1.02 | ▲3.48% |
| 22-05-25 | 29.33 | ▲0.16 | ▲0.55% |
| 22-05-24 | 29.17 | ▼-1.34 | ▼-4.39% |
| 22-05-23 | 30.51 | ▼-0.03 | ▼-0.1% |
| 22-05-20 | 30.54 | ▲0.55 | ▲1.83% |
| 22-05-19 | 29.99 | ▼-0.30 | ▼-0.99% |
| 22-05-18 | 30.29 | ▼-0.65 | ▼-2.1% |
| 22-05-17 | 30.94 | ▼-0.02 | ▼-0.06% |
| 22-05-16 | 30.96 | ▲0.27 | ▲0.88% |
| 22-05-13 | 30.69 | ▲0.96 | ▲3.23% |
| 22-05-12 | 29.73 | ▼-0.84 | ▼-2.75% |
| 22-05-11 | 30.57 | ▲1.53 | ▲5.27% |
| 22-05-10 | 29.04 | ▲0.13 | ▲0.45% |
| 22-05-09 | 28.91 | ▼-1.59 | ▼-5.21% |
| 22-05-06 | 30.50 | ▼-0.33 | ▼-1.07% |
| 22-05-05 | 30.83 | ▼-0.78 | ▼-2.47% |
| 22-05-04 | 31.61 | ▼-0.25 | ▼-0.78% |
| 22-05-03 | 31.86 | ▲1.25 | ▲4.08% |
| 22-05-02 | 30.61 | ▼-0.92 | ▼-2.92% |
| 22-04-29 | 31.53 | ▲0.47 | ▲1.51% |
| 22-04-28 | 31.06 | ▲0.72 | ▲2.37% |
| 22-04-27 | 30.34 | ▲0.27 | ▲0.9% |
| 22-04-26 | 30.07 | ▼-0.28 | ▼-0.92% |
| 22-04-25 | 30.35 | ▲0.17 | ▲0.56% |
| 22-04-22 | 30.18 | ▼-1.51 | ▼-4.76% |
| 22-04-21 | 31.69 | ▲1.27 | ▲4.17% |
| 22-04-20 | 30.42 | ▲0.75 | ▲2.53% |
| 22-04-19 | 29.67 | ▲0.61 | ▲2.1% |
| 22-04-14 | 29.06 | ▲1.27 | ▲4.57% |
| 22-04-13 | 27.79 | ▲0.21 | ▲0.76% |
| 22-04-12 | 27.58 | ▼-0.09 | ▼-0.33% |
| 22-04-11 | 27.67 | ▲0.35 | ▲1.28% |
| 22-04-08 | 27.32 | ▲0.34 | ▲1.26% |
| 22-04-07 | 26.98 | ▼-0.15 | ▼-0.55% |
| 22-04-06 | 27.13 | ▼-1.26 | ▼-4.44% |
| 22-04-05 | 28.39 | ▼-0.54 | ▼-1.87% |
| 22-04-04 | 28.93 | ▼-0.06 | ▼-0.21% |
| 22-04-01 | 28.99 | ▼-0.24 | ▼-0.82% |
| 22-03-31 | 29.23 | ▼-0.41 | ▼-1.38% |
| 22-03-30 | 29.64 | ▼-0.27 | ▼-0.9% |
| 22-03-29 | 29.91 | ▲1.45 | ▲5.09% |
| 22-03-28 | 28.46 | ▲0.14 | ▲0.49% |
| 22-03-25 | 28.32 | ▲0.01 | ▲0.04% |
| 22-03-24 | 28.31 | ▼-0.29 | ▼-1.01% |
| 22-03-23 | 28.60 | ▼-0.42 | ▼-1.45% |
| 22-03-22 | 29.02 | ▲0.77 | ▲2.73% |
| 22-03-21 | 28.25 | ▼-0.33 | ▼-1.15% |
| 22-03-18 | 28.58 | ▲0.28 | ▲0.99% |
| 22-03-17 | 28.30 | ▼-0.15 | ▼-0.53% |
| 22-03-16 | 28.45 | ▲1.21 | ▲4.44% |
| 22-03-15 | 27.24 | ▲0.20 | ▲0.74% |
| 22-03-14 | 27.04 | ▼-0.54 | ▼-1.96% |
| 22-03-11 | 27.58 | ▲0.79 | ▲2.95% |
| 22-03-10 | 26.79 | ▼-0.23 | ▼-0.85% |
| 22-03-09 | 27.02 | ▲3.34 | ▲14.1% |
| 22-03-08 | 23.68 | ▼-0.57 | ▼-2.35% |
| 22-03-07 | 24.25 | ▼-1.86 | ▼-7.12% |
| 22-03-04 | 26.11 | ▼-2.09 | ▼-7.41% |
| 22-03-03 | 28.20 | ▼-1.38 | ▼-4.67% |
| 22-03-02 | 29.58 | ▲1.07 | ▲3.75% |
| 22-03-01 | 28.51 | ▼-2.08 | ▼-6.8% |
| 22-02-28 | 30.59 | ▼-0.75 | ▼-2.39% |
| 22-02-25 | 31.34 | ▲1.07 | ▲3.53% |
| 22-02-24 | 30.27 | ▼-1.79 | ▼-5.58% |
| 22-02-23 | 32.06 | ▼-0.41 | ▼-1.26% |
| 22-02-22 | 32.47 | ▼-0.07 | ▼-0.22% |
| 22-02-21 | 32.54 | ▼-0.35 | ▼-1.06% |
| 22-02-18 | 32.89 | ▼-0.58 | ▼-1.73% |
| 22-02-17 | 33.47 | ▼-0.53 | ▼-1.56% |
| 22-02-16 | 34.00 | ▼-0.05 | ▼-0.15% |
| 22-02-15 | 34.05 | ▲0.95 | ▲2.87% |
| 22-02-14 | 33.10 | ▼-0.62 | ▼-1.84% |
| 22-02-11 | 33.72 | ▼-0.35 | ▼-1.03% |
| 22-02-10 | 34.07 | ▲0.67 | ▲2.01% |
| 22-02-09 | 33.40 | ▲0.90 | ▲2.77% |
| 22-02-08 | 32.50 | ▲0.58 | ▲1.82% |
| 22-02-07 | 31.92 | ▲0.29 | ▲0.92% |
| 22-02-04 | 31.63 | ▼-0.36 | ▼-1.13% |
| 22-02-03 | 31.99 | ▼-0.01 | ▼-0.03% |
| 22-02-02 | 32.00 | ▼-0.75 | ▼-2.29% |
| 22-02-01 | 32.75 | ▲0.39 | ▲1.21% |
| 22-01-31 | 32.36 | ▲0.33 | ▲1.03% |
| 22-01-28 | 32.03 | ▼-0.13 | ▼-0.4% |
| 22-01-27 | 32.16 | ▼-0.06 | ▼-0.19% |
| 22-01-26 | 32.22 | ▲1.22 | ▲3.94% |
| 22-01-25 | 31.00 | ▲0.16 | ▲0.52% |
| 22-01-24 | 30.84 | ▼-1.54 | ▼-4.76% |
| 22-01-21 | 32.38 | ▼-0.07 | ▼-0.22% |
| 22-01-20 | 32.45 | ▲0.87 | ▲2.75% |
| 22-01-19 | 31.58 | ▼-0.33 | ▼-1.03% |
| 22-01-18 | 31.91 | ▼-0.29 | ▼-0.9% |
| 22-01-17 | 32.20 | ▲0.07 | ▲0.22% |
| 22-01-14 | 32.13 | ▲0.33 | ▲1.04% |
| 22-01-13 | 31.80 | ▲0.83 | ▲2.68% |
| 22-01-12 | 30.97 | ▼-0.06 | ▼-0.19% |
| 22-01-11 | 31.03 | ▲0.27 | ▲0.88% |
| 22-01-10 | 30.76 | ▲0.15 | ▲0.49% |
| 22-01-07 | 30.61 | ▲0.08 | ▲0.26% |
| 22-01-06 | 30.53 | ▲0.06 | ▲0.2% |
| 22-01-05 | 30.47 | ▲0.03 | ▲0.1% |
| 22-01-04 | 30.44 | ▲1.16 | ▲3.96% |
| 22-01-03 | 29.28 | ▲0.83 | ▲2.92% |
| 21-12-31 | 28.45 | ▼-0.13 | ▼-0.45% |
| 21-12-30 | 28.58 | ▲0.28 | ▲0.99% |
| 21-12-29 | 28.30 | ▼-0.13 | ▼-0.46% |
| 21-12-28 | 28.43 | ▼-0.07 | ▼-0.25% |
| 21-12-27 | 28.50 | ▲0.26 | ▲0.92% |
| 21-12-24 | 28.24 | ▲0.11 | ▲0.39% |
| 21-12-23 | 28.13 | ▲0.26 | ▲0.93% |
| 21-12-22 | 27.87 | ▲0.43 | ▲1.57% |
| 21-12-21 | 27.44 | ▲1.06 | ▲4.02% |
| 21-12-20 | 26.38 | ▼-0.04 | ▼-0.15% |
| 21-12-17 | 26.42 | ▲0.47 | ▲1.81% |
| 21-12-16 | 25.95 | ▲0.35 | ▲1.37% |
| 21-12-15 | 25.60 | ▼-0.52 | ▼-1.99% |
| 21-12-14 | 26.12 | ▲0.17 | ▲0.66% |
| 21-12-13 | 25.95 | ▼-1.05 | ▼-3.89% |
| 21-12-10 | 27.00 | ▼-0.01 | ▼-0.04% |
| 21-12-09 | 27.01 | ▼-0.41 | ▼-1.5% |
| 21-12-08 | 27.42 | ▲0.14 | ▲0.51% |
| 21-12-07 | 27.28 | ▼-0.12 | ▼-0.44% |
| 21-12-06 | 27.40 | ▲0.91 | ▲3.44% |
| 21-12-03 | 26.49 | ▼-0.18 | ▼-0.67% |
| 21-12-02 | 26.67 | ▼-0.04 | ▼-0.15% |
| 21-12-01 | 26.71 | ▲0.54 | ▲2.06% |
| 21-11-30 | 26.17 | ▼-0.50 | ▼-1.87% |
| 21-11-29 | 26.67 | ▼-0.22 | ▼-0.82% |
| 21-11-26 | 26.89 | ▼-2.63 | ▼-8.91% |
| 21-11-25 | 29.52 | ▲0.23 | ▲0.79% |
| 21-11-24 | 29.29 | ▲0.19 | ▲0.65% |
| 21-11-23 | 29.10 | ▼-0.02 | ▼-0.07% |
| 21-11-22 | 29.12 | ▼-0.29 | ▼-0.99% |
| 21-11-19 | 29.41 | ▼-0.99 | ▼-3.26% |
| 21-11-18 | 30.40 | ▼-0.05 | ▼-0.16% |
| 21-11-17 | 30.45 | ▼-0.80 | ▼-2.56% |
| 21-11-16 | 31.25 | ▼-0.26 | ▼-0.83% |
| 21-11-15 | 31.51 | ▼-0.16 | ▼-0.51% |
| 21-11-12 | 31.67 | ▼-0.54 | ▼-1.68% |
| 21-11-11 | 32.21 | ▼-0.57 | ▼-1.74% |
| 21-11-10 | 32.78 | ▼-0.38 | ▼-1.15% |
| 21-11-09 | 33.16 | ▲0.15 | ▲0.45% |
| 21-11-08 | 33.01 | ▼-0.53 | ▼-1.58% |
| 21-11-05 | 33.54 | ▲1.89 | ▲5.97% |
| 21-11-04 | 31.65 | ▲0.89 | ▲2.89% |
| 21-11-03 | 30.76 | ▼-0.06 | ▼-0.19% |
| 21-11-02 | 30.82 | ▼-0.39 | ▼-1.25% |
| 21-11-01 | 31.21 | ▲0.30 | ▲0.97% |
| 21-10-29 | 30.91 | ▲0.34 | ▲1.11% |
| 21-10-28 | 30.57 | ▼-0.03 | ▼-0.1% |
| 21-10-27 | 30.60 | ▼-0.06 | ▼-0.2% |
| 21-10-26 | 30.66 | ▲0.92 | ▲3.09% |
| 21-10-25 | 29.74 | ▼-0.20 | ▼-0.67% |
| 21-10-22 | 29.94 | ▼-0.55 | ▼-1.8% |
| 21-10-21 | 30.49 | ▲0.01 | ▲0.03% |
| 21-10-20 | 30.48 | ▼-0.28 | ▼-0.91% |
| 21-10-19 | 30.76 | ▼-0.32 | ▼-1.03% |
| 21-10-18 | 31.08 | ▼-0.93 | ▼-2.91% |
| 21-10-15 | 32.01 | ▲0.80 | ▲2.56% |
| 21-10-14 | 31.21 | ▲0.26 | ▲0.84% |
| 21-10-13 | 30.95 | ▲0.06 | ▲0.19% |
| 21-10-12 | 30.89 | ▼-0.58 | ▼-1.84% |
| 21-10-11 | 31.47 | ▼-0.12 | ▼-0.38% |
| 21-10-08 | 31.59 | ▲0.61 | ▲1.97% |
| 21-10-07 | 30.98 | ▲0.53 | ▲1.74% |
| 21-10-06 | 30.45 | ▼-0.49 | ▼-1.58% |
| 21-10-05 | 30.94 | ▼-0.47 | ▼-1.5% |
| 21-10-04 | 31.41 | ▼-0.46 | ▼-1.44% |
| 21-10-01 | 31.87 | ▲0.92 | ▲2.97% |
| 21-09-30 | 30.95 | ▼-0.90 | ▼-2.83% |
| 21-09-29 | 31.85 | ▲0.15 | ▲0.47% |
| 21-09-28 | 31.70 | ▼-0.35 | ▼-1.09% |
| 21-09-27 | 32.05 | ▲1.58 | ▲5.19% |
| 21-09-24 | 30.47 | ▲0.75 | ▲2.52% |
| 21-09-23 | 29.72 | ▲0.33 | ▲1.12% |
| 21-09-22 | 29.39 | ▲0.46 | ▲1.59% |
| 21-09-21 | 28.93 | ▲0.21 | ▲0.73% |
| 21-09-20 | 28.72 | ▲0.21 | ▲0.74% |
| 21-09-17 | 28.51 | ▲0.15 | ▲0.53% |
| 21-09-16 | 28.36 | ▲0.35 | ▲1.25% |
| 21-09-15 | 28.01 | ▼-0.71 | ▼-2.47% |
| 21-09-14 | 28.72 | ▲0.05 | ▲0.17% |
| 21-09-13 | 28.67 | ▲0.33 | ▲1.16% |
| 21-09-10 | 28.34 | ▼-0.45 | ▼-1.56% |
| 21-09-09 | 28.79 | ▲0.25 | ▲0.88% |
| 21-09-08 | 28.54 | ▲0.14 | ▲0.49% |
| 21-09-07 | 28.40 | ▲0.10 | ▲0.35% |
| 21-09-06 | 28.30 | ▼-0.37 | ▼-1.29% |
| 21-09-03 | 28.67 | ▼-0.80 | ▼-2.71% |
| 21-09-02 | 29.47 | ▼-0.07 | ▼-0.24% |
| 21-09-01 | 29.54 | ▲0.38 | ▲1.3% |
| 21-08-31 | 29.16 | ▲0.31 | ▲1.07% |
| 21-08-30 | 28.85 | ▼-0.25 | ▼-0.86% |
| 21-08-27 | 29.10 | ▲0.04 | ▲0.14% |
| 21-08-26 | 29.06 | ▼-0.50 | ▼-1.69% |
| 21-08-25 | 29.56 | ▲0.14 | ▲0.48% |
| 21-08-24 | 29.42 | ▲0.97 | ▲3.41% |
| 21-08-23 | 28.45 | ▲0.41 | ▲1.46% |
| 21-08-20 | 28.04 | ▼-0.09 | ▼-0.32% |
| 21-08-19 | 28.13 | ▼-0.29 | ▼-1.02% |
| 21-08-18 | 28.42 | ▲0.20 | ▲0.71% |
| 21-08-17 | 28.22 | ▼-0.32 | ▼-1.12% |
| 21-08-16 | 28.54 | ▼-0.41 | ▼-1.42% |
| 21-08-13 | 28.95 | ▲0.11 | ▲0.38% |
| 21-08-12 | 28.84 | ▲0.06 | ▲0.21% |
| 21-08-11 | 28.78 | ▲0.13 | ▲0.45% |
| 21-08-10 | 28.65 | ▼-0.23 | ▼-0.8% |
| 21-08-09 | 28.88 | ▼-0.24 | ▼-0.82% |
| 21-08-06 | 29.12 | ▼-0.13 | ▼-0.44% |
| 21-08-05 | 29.25 | ▲0.75 | ▲2.63% |
| 21-08-04 | 28.50 | ▼-0.50 | ▼-1.72% |
| 21-08-03 | 29.00 | ▼-0.72 | ▼-2.42% |
| 21-08-02 | 29.72 | ▼-0.14 | ▼-0.47% |
| 21-07-30 | 29.86 | ▼-0.19 | ▼-0.63% |
| 21-07-29 | 30.05 | ▼-0.39 | ▼-1.28% |
| 21-07-28 | 30.44 | ▲0.49 | ▲1.64% |
| 21-07-27 | 29.95 | ▼-0.24 | ▼-0.79% |
| 21-07-26 | 30.19 | ▲0.30 | ▲1% |
| 21-07-23 | 29.89 | ▲0.05 | ▲0.17% |
| 21-07-22 | 29.84 | ▼-0.23 | ▼-0.76% |
| 21-07-21 | 30.07 | ▲0.92 | ▲3.16% |
| 21-07-20 | 29.15 | ▲0.24 | ▲0.83% |
| 21-07-19 | 28.91 | ▼-1.10 | ▼-3.67% |
| 21-07-16 | 30.01 | ▲0.47 | ▲1.59% |
| 21-07-15 | 29.54 | ▼-0.39 | ▼-1.3% |
| 21-07-14 | 29.93 | ▼-0.13 | ▼-0.43% |
| 21-07-13 | 30.06 | ▼-0.65 | ▼-2.12% |
| 21-07-12 | 30.71 | ▼-0.70 | ▼-2.23% |
| 21-07-09 | 31.41 | ▲0.26 | ▲0.83% |
| 21-07-08 | 31.15 | ▼-0.40 | ▼-1.27% |
| 21-07-07 | 31.55 | ▼-0.54 | ▼-1.68% |
