Accor SA (ACCP)

ACCP
🏛️ 프랑스 →
40.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.31 40.93 40.31 40.65 0.8M
2025-09-25 40.08 40.34 39.79 40.26 0.7M
2025-09-24 40.75 40.77 40.29 40.33 0.5M
2025-09-23 40.51 41.37 40.51 40.85 0.7M
2025-09-22 41.29 41.30 40.42 40.42 0.5M
2025-09-19 41.46 42.18 41.29 41.29 1.3M
2025-09-18 41.20 41.87 41.20 41.34 0.7M
2025-09-17 41.40 41.62 40.95 41.04 0.7M
2025-09-16 41.38 41.49 40.75 40.90 0.6M
2025-09-15 41.31 41.98 41.22 41.37 0.5M
2025-09-12 41.07 41.28 40.71 41.21 0.8M
2025-09-11 40.65 41.16 40.63 40.96 0.7M
2025-09-10 41.51 41.59 40.59 40.59 0.7M
2025-09-09 41.32 42.04 41.31 41.59 0.8M
2025-09-08 40.96 41.49 40.96 41.34 0.6M
2025-09-05 41.40 41.46 40.77 40.91 0.6M
2025-09-04 40.69 41.11 40.44 41.05 0.8M
2025-09-03 41.20 41.33 40.68 40.85 0.8M
2025-09-02 41.88 41.94 40.76 41.01 1.0M
2025-09-01 42.27 42.47 41.89 41.89 0.5M
2025-08-29 42.47 42.74 42.15 42.27 0.6M
2025-08-28 42.97 43.48 42.78 42.78 0.7M
2025-08-27 43.06 43.51 42.76 42.93 0.5M
2025-08-26 43.19 43.37 42.38 43.06 1.2M
2025-08-25 45.03 45.20 43.95 43.95 0.6M
2025-08-22 44.28 44.84 44.24 44.76 0.5M
2025-08-21 44.35 44.54 44.18 44.35 0.4M
2025-08-20 44.85 44.90 44.21 44.45 0.6M
2025-08-19 44.80 45.22 44.69 45.19 0.9M
2025-08-18 44.59 44.82 44.54 44.80 0.6M
2025-08-15 44.70 44.94 44.53 44.69 0.5M
2025-08-14 44.29 44.42 43.94 44.42 0.6M
2025-08-13 44.39 44.56 44.11 44.29 0.7M
2025-08-12 43.83 44.42 43.66 44.27 0.7M
2025-08-11 45.37 45.46 44.00 44.00 0.5M
2025-08-08 44.91 45.62 44.90 45.34 1.3M
2025-08-07 43.98 45.19 43.65 45.00 1.6M
2025-08-06 42.28 43.14 42.23 42.71 0.9M
2025-08-05 42.63 42.80 41.92 41.92 0.9M
2025-08-04 42.47 42.98 42.09 42.57 1.3M
2025-08-01 43.46 43.78 41.73 42.28 1.5M
2025-07-31 45.50 45.96 43.08 44.66 2.6M
2025-07-30 49.14 49.74 48.93 49.40 0.6M
2025-07-29 49.52 49.88 49.18 49.18 0.5M
2025-07-28 50.00 50.34 49.34 49.47 0.5M
2025-07-25 49.05 49.92 48.95 49.73 0.4M
2025-07-24 49.70 49.73 48.76 49.23 0.7M
2025-07-23 49.07 49.40 48.63 49.30 0.5M
2025-07-22 48.19 48.66 48.13 48.53 0.4M
2025-07-21 48.30 48.53 48.04 48.24 0.3M
2025-07-18 47.84 48.24 47.73 48.22 0.5M
2025-07-17 47.50 48.03 47.16 47.61 0.6M
2025-07-16 47.45 47.78 47.06 47.18 0.6M
2025-07-15 48.00 48.28 47.43 47.69 0.7M
2025-07-14 47.00 47.93 46.87 47.93 0.5M
2025-07-11 47.10 47.36 46.80 47.36 0.7M
2025-07-10 47.32 47.53 46.77 47.45 0.7M
2025-07-09 47.19 47.67 46.98 47.55 0.5M
2025-07-08 47.12 47.15 46.73 47.01 0.6M
2025-07-07 46.14 46.94 46.07 46.92 0.6M
2025-07-04 46.07 46.29 45.55 46.04 0.4M
2025-07-03 45.68 46.46 45.65 46.35 0.7M
2025-07-02 44.99 45.77 44.87 45.51 0.6M
2025-07-01 44.37 44.74 43.97 44.74 0.5M
2025-06-30 44.23 44.49 43.86 44.33 0.5M
2025-06-27 44.62 44.79 43.67 43.99 0.8M
2025-06-26 45.00 45.06 44.20 44.62 0.6M
2025-06-25 44.41 45.28 44.31 44.88 1.0M
2025-06-24 44.00 44.64 43.36 44.31 1.4M
2025-06-23 41.61 42.30 41.50 41.70 0.5M
2025-06-20 41.47 42.69 41.47 42.13 1.2M
2025-06-19 42.02 42.18 41.11 41.22 0.6M
2025-06-18 42.91 43.13 42.02 42.36 1.0M
2025-06-17 43.53 43.53 42.83 43.00 0.8M
2025-06-16 43.44 44.15 43.32 43.95 0.7M
2025-06-13 43.44 43.62 42.97 43.26 0.7M
2025-06-12 45.12 45.22 44.00 44.76 0.6M
2025-06-11 45.77 45.98 45.51 45.70 0.4M
2025-06-10 46.26 46.26 45.69 45.83 0.4M
2025-06-09 46.04 46.35 45.71 46.23 0.4M
2025-06-06 45.67 45.89 45.45 45.83 0.3M
2025-06-05 45.78 45.78 45.18 45.68 0.4M
2025-06-04 45.69 46.18 45.28 45.75 0.4M
2025-06-03 45.47 46.08 45.23 45.72 0.6M
2025-06-02 45.11 45.46 44.83 45.45 0.5M
2025-05-30 46.50 47.04 46.39 46.75 0.8M
2025-05-29 47.00 47.00 46.42 46.56 0.4M
2025-05-28 46.78 47.06 46.49 46.56 0.3M
2025-05-27 46.66 47.10 46.41 46.86 0.4M
2025-05-26 46.80 46.87 46.49 46.74 0.3M
2025-05-23 46.89 47.12 45.32 46.00 0.7M
2025-05-22 47.21 47.45 46.30 46.90 0.7M
2025-05-21 47.09 47.73 46.96 47.62 1.0M
2025-05-20 47.48 47.77 47.06 47.40 0.5M
2025-05-19 47.26 47.53 46.91 47.53 0.5M
2025-05-16 47.51 47.70 47.22 47.35 0.4M
2025-05-15 47.31 47.82 47.28 47.46 0.6M
2025-05-14 47.67 47.84 47.08 47.77 0.9M
2025-05-13 46.79 47.71 46.77 47.71 0.5M
2025-05-12 45.77 46.95 45.74 46.81 0.8M
2025-05-09 45.65 45.69 45.02 45.25 0.6M
2025-05-08 45.39 46.07 45.08 45.53 0.6M
2025-05-07 44.79 45.07 44.52 45.01 0.7M
2025-05-06 44.74 44.96 44.19 44.90 0.6M
2025-05-05 44.69 44.97 44.48 44.78 0.4M
2025-05-02 43.90 44.93 43.90 44.72 0.8M
2025-04-30 42.90 43.27 42.39 43.15 1.0M
2025-04-29 42.83 43.11 42.22 42.70 0.8M
2025-04-28 43.35 43.76 42.83 42.86 0.9M
2025-04-25 42.00 43.29 41.95 43.22 1.3M
2025-04-24 40.31 40.80 40.18 40.66 0.9M
2025-04-23 39.92 40.87 39.66 40.60 0.9M
2025-04-22 38.80 39.31 38.17 39.15 0.6M
2025-04-17 38.71 39.07 38.38 38.95 0.5M
2025-04-16 38.75 38.99 38.26 38.99 0.6M
2025-04-15 38.74 39.50 38.74 39.28 0.4M
2025-04-14 38.82 38.95 38.37 38.58 0.4M
2025-04-11 38.84 38.87 37.49 37.83 0.8M
2025-04-10 41.54 41.76 38.28 38.28 1.0M
2025-04-09 36.09 37.18 36.02 36.50 0.8M
2025-04-08 37.14 38.03 36.54 37.52 0.8M
2025-04-07 34.77 38.25 34.62 36.12 1.2M
2025-04-04 40.10 40.20 37.19 37.81 1.3M
2025-04-03 41.81 41.91 40.24 40.34 1.0M
2025-04-02 42.10 42.61 41.82 42.61 0.4M
2025-04-01 42.50 42.58 41.76 42.08 0.6M
2025-03-31 42.38 42.55 41.56 41.89 1.2M
2025-03-28 43.85 44.18 42.79 42.79 1.0M
2025-03-27 44.48 44.78 44.02 44.22 0.7M
2025-03-26 45.01 45.21 44.64 44.82 0.7M
2025-03-25 44.39 44.91 44.18 44.91 0.6M
2025-03-24 44.55 44.85 43.97 44.10 0.7M
2025-03-21 44.27 44.38 43.40 43.89 1.7M
2025-03-20 45.20 45.40 44.81 44.86 0.5M
2025-03-19 44.95 45.36 44.51 45.34 0.6M
2025-03-18 45.88 46.09 44.56 44.94 0.8M
2025-03-17 44.69 45.50 44.66 45.50 0.6M
2025-03-14 44.16 45.17 44.10 44.68 0.8M
2025-03-13 44.46 44.66 43.94 44.20 1.0M
2025-03-12 44.53 45.06 44.27 44.74 0.9M
2025-03-11 45.78 46.18 43.40 43.98 1.7M
2025-03-10 46.90 47.00 45.76 45.93 0.7M
2025-03-07 46.52 46.86 46.23 46.59 0.7M
2025-03-06 48.40 49.03 46.82 47.05 0.8M
2025-03-05 47.60 48.68 47.55 47.66 0.8M
2025-03-04 48.03 48.12 46.56 46.83 0.8M
2025-03-03 47.88 48.75 47.64 48.62 0.5M
2025-02-28 47.68 48.08 47.53 48.06 0.8M
2025-02-27 47.55 48.09 47.24 48.09 0.6M
2025-02-26 46.90 48.14 46.82 48.14 0.7M
2025-02-25 46.42 47.57 46.35 46.79 0.7M
2025-02-24 45.98 46.77 45.44 46.56 1.0M
2025-02-21 47.34 47.34 46.03 46.43 1.0M
2025-02-20 48.76 48.85 46.37 46.87 1.1M
2025-02-19 49.19 49.65 48.51 48.55 1.1M
2025-02-18 50.14 50.26 49.18 49.54 0.6M
2025-02-17 50.50 50.68 50.06 50.14 0.6M
2025-02-14 49.92 50.52 49.77 50.46 0.9M
2025-02-13 50.50 51.10 49.93 49.93 0.8M
2025-02-12 49.87 50.04 49.57 49.92 0.5M
2025-02-11 50.02 50.24 49.19 49.71 0.8M
2025-02-10 50.10 50.60 50.00 50.38 0.7M
2025-02-07 50.18 50.38 49.85 49.90 0.6M
2025-02-06 49.36 50.04 49.21 49.97 0.5M
2025-02-05 49.19 49.43 48.97 49.27 0.4M
2025-02-04 49.41 49.50 49.00 49.35 0.6M
2025-02-03 48.58 49.31 48.48 49.09 0.6M
2025-01-31 49.52 49.94 49.43 49.76 0.6M
2025-01-30 49.50 49.97 49.36 49.56 0.8M
2025-01-29 49.58 49.90 49.37 49.37 0.5M
2025-01-28 48.89 49.60 48.80 49.46 0.4M
2025-01-27 48.65 49.11 48.25 48.89 0.5M
2025-01-24 48.80 49.45 48.76 48.98 0.4M
2025-01-23 49.00 49.00 48.17 48.58 0.6M
2025-01-22 48.50 49.19 48.43 49.05 0.4M
2025-01-21 48.26 48.69 48.15 48.32 0.4M
2025-01-20 48.00 48.58 47.99 48.26 0.4M
2025-01-17 47.79 48.14 47.55 48.06 0.6M
2025-01-16 48.00 48.35 47.57 47.65 0.4M
2025-01-15 47.52 47.82 47.40 47.82 0.4M
2025-01-14 47.20 47.64 47.10 47.51 0.6M
2025-01-13 47.01 47.16 46.55 46.82 0.5M
2025-01-10 47.25 47.60 47.09 47.23 0.5M
2025-01-09 46.40 47.30 46.40 47.22 0.4M
2025-01-08 46.58 46.98 46.06 46.69 0.4M
2025-01-07 46.51 47.09 45.99 46.49 0.4M
2025-01-06 46.16 46.69 45.72 46.58 0.5M
2025-01-03 47.01 47.13 45.77 45.99 0.6M
2025-01-02 47.11 47.33 46.38 47.13 0.3M