[미국 특징주] 오라클, 'AI 지출 폭주'에 신용도 흔들리며 경쟁 뒤처질 위기
무료
Accor : ( AC:FP )
47.25EUR ▼ -0.37 (-0.78%)
2026-07-16
최근 1년 일별 시세
(2026-07-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-16 | 47.25 | ▼-0.37 | ▼-0.78% |
| 26-07-15 | 47.62 | ▲0.64 | ▲1.36% |
| 26-07-14 | 46.98 | ▼-1.05 | ▼-2.19% |
| 26-07-13 | 48.03 | ▼-0.96 | ▼-1.96% |
| 26-07-10 | 48.99 | ▲0.33 | ▲0.68% |
| 26-07-09 | 48.66 | ▲0.47 | ▲0.98% |
| 26-07-08 | 48.19 | ▼-1.75 | ▼-3.5% |
| 26-07-07 | 49.94 | ▼-0.06 | ▼-0.12% |
| 26-07-06 | 50.00 | ▼-0.90 | ▼-1.77% |
| 26-07-03 | 50.90 | ▲0.18 | ▲0.35% |
| 26-07-02 | 50.72 | ▲0.26 | ▲0.52% |
| 26-07-01 | 50.46 | ▼-0.38 | ▼-0.75% |
| 26-06-30 | 50.84 | ▲0.70 | ▲1.4% |
| 26-06-29 | 50.14 | ▼-0.04 | ▼-0.08% |
| 26-06-26 | 50.18 | ▼-1.44 | ▼-2.79% |
| 26-06-25 | 51.62 | ▲1.58 | ▲3.16% |
| 26-06-24 | 50.04 | ▲1.02 | ▲2.08% |
| 26-06-23 | 49.02 | ▲0.63 | ▲1.3% |
| 26-06-22 | 48.39 | ▲0.09 | ▲0.19% |
| 26-06-19 | 48.30 | ▼-0.56 | ▼-1.15% |
| 26-06-18 | 48.86 | ▲0.71 | ▲1.47% |
| 26-06-17 | 48.15 | ▼-0.35 | ▼-0.72% |
| 26-06-16 | 48.50 | ▼-0.28 | ▼-0.57% |
| 26-06-15 | 48.78 | ▲1.39 | ▲2.93% |
| 26-06-12 | 47.39 | ▲2.52 | ▲5.62% |
| 26-06-11 | 44.87 | ▼-0.23 | ▼-0.51% |
| 26-06-10 | 45.10 | ▼-0.52 | ▼-1.14% |
| 26-06-09 | 45.62 | ▲0.26 | ▲0.57% |
| 26-06-08 | 45.36 | ▼-0.03 | ▼-0.07% |
| 26-06-05 | 45.39 | ▼-0.45 | ▼-0.98% |
| 26-06-04 | 45.84 | ▲0.17 | ▲0.37% |
| 26-06-03 | 45.67 | ▼-0.20 | ▼-0.44% |
| 26-06-02 | 45.87 | ▲0.66 | ▲1.46% |
| 26-06-01 | 45.21 | ▼-1.82 | ▼-3.87% |
| 26-05-29 | 47.03 | ▲0.36 | ▲0.77% |
| 26-05-28 | 46.67 | ▲0.17 | ▲0.37% |
| 26-05-27 | 46.50 | ▲1.09 | ▲2.4% |
| 26-05-26 | 45.41 | ▼-0.77 | ▼-1.67% |
| 26-05-25 | 46.18 | ▲1.40 | ▲3.13% |
| 26-05-22 | 44.78 | ▲0.75 | ▲1.7% |
| 26-05-21 | 44.03 | ▼-0.93 | ▼-2.07% |
| 26-05-20 | 44.96 | ▲1.55 | ▲3.57% |
| 26-05-19 | 43.41 | ▼-0.42 | ▼-0.96% |
| 26-05-18 | 43.83 | ▲0.39 | ▲0.9% |
| 26-05-15 | 43.44 | ▼-1.09 | ▼-2.45% |
| 26-05-14 | 44.53 | ▲0.50 | ▲1.14% |
| 26-05-13 | 44.03 | ▲0.33 | ▲0.76% |
| 26-05-12 | 43.70 | ▼-0.21 | ▼-0.48% |
| 26-05-11 | 43.91 | ▼-0.31 | ▼-0.7% |
| 26-05-08 | 44.22 | ▼-0.47 | ▼-1.05% |
| 26-05-07 | 44.69 | ▲0.09 | ▲0.2% |
| 26-05-06 | 44.60 | ▲3.18 | ▲7.68% |
| 26-05-05 | 41.42 | ▲0.24 | ▲0.58% |
| 26-05-04 | 41.18 | ▼-0.95 | ▼-2.25% |
| 26-04-30 | 42.13 | ▲0.24 | ▲0.57% |
| 26-04-29 | 41.89 | ▼-0.33 | ▼-0.78% |
| 26-04-28 | 42.22 | ▼-0.67 | ▼-1.56% |
| 26-04-27 | 42.89 | ▼-0.32 | ▼-0.74% |
| 26-04-24 | 43.21 | ▲0.10 | ▲0.23% |
| 26-04-23 | 43.11 | ▼-0.21 | ▼-0.48% |
| 26-04-22 | 43.32 | ▼-1.02 | ▼-2.3% |
| 26-04-21 | 44.34 | ▼-1.03 | ▼-2.27% |
| 26-04-20 | 45.37 | ▼-1.06 | ▼-2.28% |
| 26-04-17 | 46.43 | ▲1.28 | ▲2.83% |
| 26-04-16 | 45.15 | ▼-0.40 | ▼-0.88% |
| 26-04-15 | 45.55 | ▲0.06 | ▲0.13% |
| 26-04-14 | 45.49 | ▲1.06 | ▲2.39% |
| 26-04-13 | 44.43 | ▼-0.29 | ▼-0.65% |
| 26-04-10 | 44.72 | ▲0.07 | ▲0.16% |
| 26-04-09 | 44.65 | ▼-0.35 | ▼-0.78% |
| 26-04-08 | 45.00 | ▲3.25 | ▲7.78% |
| 26-04-07 | 41.75 | ▼-0.75 | ▼-1.76% |
| 26-04-02 | 42.50 | ▲0.58 | ▲1.38% |
| 26-04-01 | 41.92 | ▲1.30 | ▲3.2% |
| 26-03-31 | 40.62 | ▲0.57 | ▲1.42% |
| 26-03-30 | 40.05 | ▼-0.38 | ▼-0.94% |
| 26-03-27 | 40.43 | ▼-0.38 | ▼-0.93% |
| 26-03-26 | 40.81 | ▼-0.51 | ▼-1.23% |
| 26-03-25 | 41.32 | ▲0.41 | ▲1% |
| 26-03-24 | 40.91 | ▲0.64 | ▲1.59% |
| 26-03-23 | 40.27 | ▲0.54 | ▲1.36% |
| 26-03-20 | 39.73 | ▲0.23 | ▲0.58% |
| 26-03-19 | 39.50 | ▼-2.51 | ▼-5.97% |
| 26-03-18 | 42.01 | ▲0.86 | ▲2.09% |
| 26-03-17 | 41.15 | ▲0.16 | ▲0.39% |
| 26-03-16 | 40.99 | ▲0.49 | ▲1.21% |
| 26-03-13 | 40.50 | ▼-0.98 | ▼-2.36% |
| 26-03-12 | 41.48 | ▼-1.38 | ▼-3.22% |
| 26-03-11 | 42.86 | ▼-0.58 | ▼-1.34% |
| 26-03-10 | 43.44 | ▲0.99 | ▲2.33% |
| 26-03-09 | 42.45 | ▼-0.88 | ▼-2.03% |
| 26-03-06 | 43.33 | ▼-1.07 | ▼-2.41% |
| 26-03-05 | 44.40 | ▼-1.05 | ▼-2.31% |
| 26-03-04 | 45.45 | ▲1.88 | ▲4.31% |
| 26-03-03 | 43.57 | ▼-1.31 | ▼-2.92% |
| 26-03-02 | 44.88 | ▼-4.38 | ▼-8.89% |
| 26-02-27 | 49.26 | ▼-0.23 | ▼-0.46% |
| 26-02-26 | 49.49 | ▲0.80 | ▲1.64% |
| 26-02-25 | 48.69 | ▲0.62 | ▲1.29% |
| 26-02-24 | 48.07 | ▲0.07 | ▲0.15% |
| 26-02-23 | 48.00 | ▼-0.48 | ▼-0.99% |
| 26-02-20 | 48.48 | ▲0.15 | ▲0.31% |
| 26-02-19 | 48.33 | ▼-1.23 | ▼-2.48% |
| 26-02-18 | 49.56 | ▼-0.22 | ▼-0.44% |
| 26-02-17 | 49.78 | ▲0.53 | ▲1.08% |
| 26-02-16 | 49.25 | ▲0.03 | ▲0.06% |
| 26-02-13 | 49.22 | ▼-0.15 | ▼-0.3% |
| 26-02-12 | 49.37 | ▲0.87 | ▲1.79% |
| 26-02-11 | 48.50 | ▼-0.66 | ▼-1.34% |
| 26-02-10 | 49.16 | ▲0.50 | ▲1.03% |
| 26-02-09 | 48.66 | ▼-0.12 | ▼-0.25% |
| 26-02-06 | 48.78 | ▲0.53 | ▲1.1% |
| 26-02-05 | 48.25 | ▼-0.26 | ▼-0.54% |
| 26-02-04 | 48.51 | ▲1.78 | ▲3.81% |
| 26-02-03 | 46.73 | ▼-0.61 | ▼-1.29% |
| 26-02-02 | 47.34 | ▲1.48 | ▲3.23% |
| 26-01-30 | 45.86 | ▲0.48 | ▲1.06% |
| 26-01-29 | 45.38 | ▼-0.14 | ▼-0.31% |
| 26-01-28 | 45.52 | ▼-0.75 | ▼-1.62% |
| 26-01-27 | 46.27 | ▼-0.34 | ▼-0.73% |
| 26-01-26 | 46.61 | ▲0.10 | ▲0.22% |
| 26-01-23 | 46.51 | ▼-0.65 | ▼-1.38% |
| 26-01-22 | 47.16 | ▲1.16 | ▲2.52% |
| 26-01-21 | 46.00 | ▲0.43 | ▲0.94% |
| 26-01-20 | 45.57 | ▼-0.04 | ▼-0.09% |
| 26-01-19 | 45.61 | ▼-0.69 | ▼-1.49% |
| 26-01-16 | 46.30 | ▲0.20 | ▲0.43% |
| 26-01-15 | 46.10 | ▲0.11 | ▲0.24% |
| 26-01-14 | 45.99 | ▼-1.01 | ▼-2.15% |
| 26-01-13 | 47.00 | ▼-0.53 | ▼-1.12% |
| 26-01-12 | 47.53 | ▼-0.19 | ▼-0.4% |
| 26-01-09 | 47.72 | ▼-0.61 | ▼-1.26% |
| 26-01-08 | 48.33 | ▲0.44 | ▲0.92% |
| 26-01-07 | 47.89 | ▲0.25 | ▲0.52% |
| 26-01-06 | 47.64 | ▲0.01 | ▲0.02% |
| 26-01-05 | 47.63 | ▼-0.18 | ▼-0.38% |
| 26-01-02 | 47.81 | ▼-0.41 | ▼-0.85% |
| 25-12-31 | 48.22 | ▲0.19 | ▲0.4% |
| 25-12-30 | 48.03 | ▲0.46 | ▲0.97% |
| 25-12-29 | 47.57 | ▼-0.03 | ▼-0.06% |
| 25-12-24 | 47.60 | ▼-0.19 | ▼-0.4% |
| 25-12-23 | 47.79 | ▼-0.34 | ▼-0.71% |
| 25-12-22 | 48.13 | ▲0.07 | ▲0.15% |
| 25-12-19 | 48.06 | ▲0.92 | ▲1.95% |
| 25-12-18 | 47.14 | ▼-0.48 | ▼-1.01% |
| 25-12-17 | 47.62 | ▲0.13 | ▲0.27% |
| 25-12-16 | 47.49 | ▲0.43 | ▲0.91% |
| 25-12-15 | 47.06 | ▲0.26 | ▲0.56% |
| 25-12-12 | 46.80 | ▲0.60 | ▲1.3% |
| 25-12-11 | 46.20 | ▲0.79 | ▲1.74% |
| 25-12-10 | 45.41 | ▼-0.57 | ▼-1.24% |
| 25-12-09 | 45.98 | ▼-0.16 | ▼-0.35% |
| 25-12-08 | 46.14 | ▼-0.44 | ▼-0.94% |
| 25-12-05 | 46.58 | ▲0.58 | ▲1.26% |
| 25-12-04 | 46.00 | ▼-0.81 | ▼-1.73% |
| 25-12-03 | 46.81 | ▲0.17 | ▲0.36% |
| 25-12-02 | 46.64 | ▲0.29 | ▲0.63% |
| 25-12-01 | 46.35 | ▼-0.27 | ▼-0.58% |
| 25-11-28 | 46.62 | ▼-0.74 | ▼-1.56% |
| 25-11-27 | 47.36 | ▲0.42 | ▲0.89% |
| 25-11-26 | 46.94 | ▼-0.07 | ▼-0.15% |
| 25-11-25 | 47.01 | ▲0.87 | ▲1.89% |
| 25-11-24 | 46.14 | ▲0.56 | ▲1.23% |
| 25-11-21 | 45.58 | ▲0.60 | ▲1.33% |
| 25-11-20 | 44.98 | ▼-0.37 | ▼-0.82% |
| 25-11-19 | 45.35 | ▲0.50 | ▲1.11% |
| 25-11-18 | 44.85 | ▼-1.16 | ▼-2.52% |
| 25-11-17 | 46.01 | ▼-0.45 | ▼-0.97% |
| 25-11-14 | 46.46 | ▼-0.31 | ▼-0.66% |
| 25-11-13 | 46.77 | ▼-0.35 | ▼-0.74% |
| 25-11-12 | 47.12 | ▲0.43 | ▲0.92% |
| 25-11-11 | 46.69 | ▲0.17 | ▲0.37% |
| 25-11-10 | 46.52 | ▲1.07 | ▲2.35% |
| 25-11-07 | 45.45 | ▲0.38 | ▲0.84% |
| 25-11-06 | 45.07 | ▼-0.47 | ▼-1.03% |
| 25-11-05 | 45.54 | ▲0.75 | ▲1.67% |
| 25-11-04 | 44.79 | ▲0.16 | ▲0.36% |
| 25-11-03 | 44.63 | ▲0.48 | ▲1.09% |
| 25-10-31 | 44.15 | ▼-0.61 | ▼-1.36% |
| 25-10-30 | 44.76 | ▼-0.26 | ▼-0.58% |
| 25-10-29 | 45.02 | ▼-0.30 | ▼-0.66% |
| 25-10-28 | 45.32 | ▼-0.34 | ▼-0.74% |
| 25-10-27 | 45.66 | ▲0.48 | ▲1.06% |
| 25-10-24 | 45.18 | ▲2.97 | ▲7.04% |
| 25-10-23 | 42.21 | ▼-0.42 | ▼-0.99% |
| 25-10-22 | 42.63 | ▲0.18 | ▲0.42% |
| 25-10-21 | 42.45 | ▲0.04 | ▲0.09% |
| 25-10-20 | 42.41 | ▲0.84 | ▲2.02% |
| 25-10-17 | 41.57 | ▲0.23 | ▲0.56% |
| 25-10-16 | 41.34 | ▲0.74 | ▲1.82% |
| 25-10-15 | 40.60 | ▼-0.01 | ▼-0.02% |
| 25-10-14 | 40.61 | ▲0.09 | ▲0.22% |
| 25-10-13 | 40.52 | ▲0.08 | ▲0.2% |
| 25-10-10 | 40.44 | ▼-0.65 | ▼-1.58% |
| 25-10-09 | 41.09 | ▲0.01 | ▲0.02% |
| 25-10-08 | 41.08 | ▲0.52 | ▲1.28% |
| 25-10-07 | 40.56 | ▼-0.44 | ▼-1.07% |
| 25-10-06 | 41.00 | ▼-0.57 | ▼-1.37% |
| 25-10-03 | 41.57 | ▲0.75 | ▲1.84% |
| 25-10-02 | 40.82 | ▲0.52 | ▲1.29% |
| 25-10-01 | 40.30 | -0.00 | -0% |
| 25-09-30 | 40.30 | ▼-0.24 | ▼-0.59% |
| 25-09-29 | 40.54 | ▼-0.11 | ▼-0.27% |
| 25-09-26 | 40.65 | ▲0.39 | ▲0.97% |
| 25-09-25 | 40.26 | ▼-0.07 | ▼-0.17% |
| 25-09-24 | 40.33 | ▼-0.52 | ▼-1.27% |
| 25-09-23 | 40.85 | ▲0.43 | ▲1.06% |
| 25-09-22 | 40.42 | ▼-0.87 | ▼-2.11% |
| 25-09-19 | 41.29 | ▼-0.05 | ▼-0.12% |
| 25-09-18 | 41.34 | ▲0.30 | ▲0.73% |
| 25-09-17 | 41.04 | ▲0.14 | ▲0.34% |
| 25-09-16 | 40.90 | ▼-0.47 | ▼-1.14% |
| 25-09-15 | 41.37 | ▲0.16 | ▲0.39% |
| 25-09-12 | 41.21 | ▲0.25 | ▲0.61% |
| 25-09-11 | 40.96 | ▲0.37 | ▲0.91% |
| 25-09-10 | 40.59 | ▼-1.00 | ▼-2.4% |
| 25-09-09 | 41.59 | ▲0.25 | ▲0.6% |
| 25-09-08 | 41.34 | ▲0.43 | ▲1.05% |
| 25-09-05 | 40.91 | ▼-0.14 | ▼-0.34% |
| 25-09-04 | 41.05 | ▲0.20 | ▲0.49% |
| 25-09-03 | 40.85 | ▼-0.16 | ▼-0.39% |
| 25-09-02 | 41.01 | ▼-0.88 | ▼-2.1% |
| 25-09-01 | 41.89 | ▼-0.38 | ▼-0.9% |
| 25-08-29 | 42.27 | ▼-0.51 | ▼-1.19% |
| 25-08-28 | 42.78 | ▼-0.15 | ▼-0.35% |
| 25-08-27 | 42.93 | ▼-0.13 | ▼-0.3% |
| 25-08-26 | 43.06 | ▼-0.89 | ▼-2.03% |
| 25-08-25 | 43.95 | ▼-0.81 | ▼-1.81% |
| 25-08-22 | 44.76 | ▲0.41 | ▲0.92% |
| 25-08-21 | 44.35 | ▼-0.10 | ▼-0.22% |
| 25-08-20 | 44.45 | ▼-0.74 | ▼-1.64% |
| 25-08-19 | 45.19 | ▲0.39 | ▲0.87% |
| 25-08-18 | 44.80 | ▲0.11 | ▲0.25% |
| 25-08-15 | 44.69 | ▲0.27 | ▲0.61% |
| 25-08-14 | 44.42 | ▲0.13 | ▲0.29% |
| 25-08-13 | 44.29 | ▲0.02 | ▲0.05% |
| 25-08-12 | 44.27 | ▲0.27 | ▲0.61% |
| 25-08-11 | 44.00 | ▼-1.34 | ▼-2.96% |
| 25-08-08 | 45.34 | ▲0.34 | ▲0.76% |
| 25-08-07 | 45.00 | ▲2.29 | ▲5.36% |
| 25-08-06 | 42.71 | ▲0.79 | ▲1.88% |
| 25-08-05 | 41.92 | ▼-0.65 | ▼-1.53% |
| 25-08-04 | 42.57 | ▲0.29 | ▲0.69% |
| 25-08-01 | 42.28 | ▼-2.38 | ▼-5.33% |
| 25-07-31 | 44.66 | ▼-4.74 | ▼-9.6% |
| 25-07-30 | 49.40 | ▲0.22 | ▲0.45% |
| 25-07-29 | 49.18 | ▼-0.29 | ▼-0.59% |
| 25-07-28 | 49.47 | ▼-0.26 | ▼-0.52% |
| 25-07-25 | 49.73 | ▲0.50 | ▲1.02% |
| 25-07-24 | 49.23 | ▼-0.07 | ▼-0.14% |
| 25-07-23 | 49.30 | ▲0.77 | ▲1.59% |
| 25-07-22 | 48.53 | ▲0.29 | ▲0.6% |
| 25-07-21 | 48.24 | ▲0.02 | ▲0.04% |
| 25-07-18 | 48.22 | ▲0.61 | ▲1.28% |
| 25-07-17 | 47.61 | ▲0.43 | ▲0.91% |