GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남