Acco Brands Corp (ACCO)

ACCO
🏛️ 미국 →
4.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.27 8.31 8.19 8.26 0.2M
2021-12-30 8.30 8.39 8.24 8.25 0.3M
2021-12-29 8.23 8.36 8.20 8.30 0.4M
2021-12-28 8.11 8.29 8.11 8.20 0.4M
2021-12-27 8.04 8.15 7.98 8.13 0.3M
2021-12-23 8.09 8.17 8.03 8.05 0.5M
2021-12-22 8.01 8.09 7.90 8.02 0.4M
2021-12-21 7.89 8.14 7.89 8.01 0.7M
2021-12-20 8.00 8.00 7.58 7.79 0.9M
2021-12-17 8.15 8.32 8.09 8.12 0.7M
2021-12-16 8.25 8.34 8.18 8.19 0.4M
2021-12-15 8.05 8.19 7.89 8.16 0.7M
2021-12-14 8.10 8.26 7.97 8.01 0.7M
2021-12-13 8.19 8.28 8.09 8.11 0.4M
2021-12-10 8.44 8.45 8.23 8.23 0.3M
2021-12-09 8.40 8.47 8.33 8.42 0.5M
2021-12-08 8.50 8.57 8.47 8.48 0.5M
2021-12-07 8.56 8.70 8.48 8.52 0.4M
2021-12-06 8.49 8.64 8.42 8.52 0.6M
2021-12-03 8.37 8.40 8.19 8.33 0.6M
2021-12-02 8.07 8.35 8.03 8.29 0.5M
2021-12-01 8.54 8.59 7.96 7.98 0.6M
2021-11-30 8.60 8.76 8.26 8.26 1.1M
2021-11-29 8.62 8.80 8.54 8.72 1.1M
2021-11-26 8.45 8.71 8.19 8.50 0.5M
2021-11-24 8.68 8.86 8.64 8.85 0.3M
2021-11-23 8.62 8.85 8.56 8.72 1.0M
2021-11-22 8.48 8.76 8.48 8.70 0.7M
2021-11-19 8.37 8.49 8.35 8.45 0.4M
2021-11-18 8.75 8.76 8.41 8.48 0.6M
2021-11-17 8.86 8.87 8.66 8.73 0.4M
2021-11-16 9.15 9.15 8.88 8.90 0.5M
2021-11-15 9.15 9.15 9.02 9.14 0.3M
2021-11-12 9.24 9.33 9.08 9.10 0.3M
2021-11-11 9.27 9.40 9.17 9.23 0.3M
2021-11-10 9.18 9.34 9.18 9.26 0.4M
2021-11-09 9.14 9.27 9.13 9.20 0.3M
2021-11-08 9.44 9.50 9.17 9.18 0.4M
2021-11-05 9.10 9.42 9.08 9.41 0.6M
2021-11-04 8.91 9.03 8.80 8.96 0.5M
2021-11-03 8.35 8.72 8.24 8.72 0.8M
2021-11-02 8.54 8.55 8.36 8.38 0.4M
2021-11-01 8.29 8.64 8.29 8.58 0.5M
2021-10-29 8.53 8.65 8.25 8.27 0.6M
2021-10-28 8.37 8.52 8.23 8.50 0.8M
2021-10-27 8.70 8.93 8.24 8.30 1.1M
2021-10-26 8.89 9.17 8.77 8.93 0.7M
2021-10-25 8.86 8.88 8.73 8.86 0.6M
2021-10-22 9.06 9.13 8.90 8.92 0.6M
2021-10-21 9.09 9.20 9.01 9.05 0.3M
2021-10-20 8.98 9.23 8.91 9.14 0.3M
2021-10-19 9.00 9.00 8.87 8.97 0.2M
2021-10-18 8.73 8.97 8.70 8.95 0.3M
2021-10-15 9.16 9.20 8.83 8.83 0.3M
2021-10-14 8.97 9.04 8.88 8.95 0.3M
2021-10-13 8.85 8.88 8.67 8.88 0.2M
2021-10-12 8.85 8.89 8.76 8.85 0.2M
2021-10-11 8.84 8.97 8.77 8.80 0.3M
2021-10-08 8.97 9.00 8.81 8.81 0.2M
2021-10-07 8.84 9.03 8.81 8.96 0.3M
2021-10-06 8.78 8.94 8.69 8.80 0.2M
2021-10-05 8.82 8.96 8.71 8.89 0.3M
2021-10-04 8.93 9.02 8.73 8.77 0.5M
2021-10-01 8.66 9.02 8.63 8.95 0.4M
2021-09-30 8.91 8.92 8.58 8.59 0.4M
2021-09-29 8.82 8.89 8.74 8.82 0.3M
2021-09-28 9.20 9.23 8.81 8.83 0.2M
2021-09-27 8.95 9.35 8.80 9.19 0.4M
2021-09-24 8.96 9.04 8.85 8.85 0.2M
2021-09-23 8.86 9.12 8.81 9.01 0.3M
2021-09-22 8.85 8.99 8.85 8.85 0.2M
2021-09-21 8.88 8.88 8.63 8.73 0.3M
2021-09-20 8.75 8.84 8.58 8.77 0.4M
2021-09-17 8.94 8.95 8.76 8.92 1.1M
2021-09-16 9.03 9.07 8.89 8.91 0.2M
2021-09-15 8.88 9.03 8.84 9.01 0.2M
2021-09-14 9.10 9.10 8.86 8.89 0.3M
2021-09-13 9.04 9.12 8.94 9.07 0.2M
2021-09-10 9.15 9.15 8.94 8.97 0.3M
2021-09-09 9.24 9.24 9.09 9.10 0.2M
2021-09-08 9.42 9.42 9.23 9.24 0.2M
2021-09-07 9.70 9.72 9.47 9.48 0.2M
2021-09-03 9.72 9.76 9.64 9.71 0.2M
2021-09-02 9.65 9.74 9.56 9.71 0.3M
2021-09-01 9.43 9.65 9.32 9.60 0.4M
2021-08-31 9.30 9.40 9.20 9.37 0.3M
2021-08-30 9.40 9.47 9.21 9.25 0.2M
2021-08-27 8.98 9.40 8.98 9.38 0.3M
2021-08-26 8.92 8.98 8.78 8.95 0.3M
2021-08-25 9.06 9.14 8.95 9.03 0.3M
2021-08-24 9.03 9.18 9.03 9.08 0.2M
2021-08-23 9.01 9.09 8.87 9.03 0.3M
2021-08-20 8.66 8.93 8.62 8.92 0.4M
2021-08-19 8.83 8.86 8.64 8.66 0.5M
2021-08-18 9.09 9.21 8.90 8.91 0.3M
2021-08-17 9.36 9.36 9.02 9.15 0.5M
2021-08-16 9.50 9.56 9.33 9.44 0.2M
2021-08-13 9.34 9.53 9.21 9.52 0.6M
2021-08-12 9.31 9.37 9.22 9.36 0.3M
2021-08-11 9.13 9.31 9.00 9.30 0.4M
2021-08-10 8.85 9.06 8.77 9.05 0.3M
2021-08-09 8.95 8.95 8.76 8.87 0.2M
2021-08-06 8.85 8.96 8.76 8.93 0.3M
2021-08-05 8.66 8.81 8.61 8.77 0.3M
2021-08-04 8.76 8.84 8.54 8.64 0.4M
2021-08-03 8.85 9.00 8.71 8.92 0.4M
2021-08-02 8.94 9.19 8.78 8.83 0.4M
2021-07-30 8.96 9.07 8.83 8.94 0.5M
2021-07-29 9.10 9.18 8.75 8.89 0.7M
2021-07-28 8.20 8.41 8.07 8.39 0.5M
2021-07-27 8.18 8.26 8.08 8.17 0.2M
2021-07-26 8.10 8.25 8.09 8.23 0.3M
2021-07-23 8.00 8.09 7.94 8.05 0.2M
2021-07-22 8.09 8.09 7.88 7.98 0.3M
2021-07-21 8.18 8.29 8.07 8.08 0.3M
2021-07-20 7.85 8.17 7.82 8.07 0.7M
2021-07-19 7.92 7.96 7.73 7.84 0.6M
2021-07-16 8.31 8.34 8.07 8.11 0.5M
2021-07-15 8.07 8.27 8.03 8.20 0.4M
2021-07-14 8.35 8.40 8.13 8.13 0.3M
2021-07-13 8.37 8.37 8.23 8.26 0.3M
2021-07-12 8.34 8.42 8.24 8.38 0.3M
2021-07-09 8.28 8.45 8.24 8.40 0.4M
2021-07-08 8.09 8.22 7.93 8.13 0.5M
2021-07-07 8.37 8.47 8.16 8.21 0.4M
2021-07-06 8.68 8.68 8.34 8.37 0.3M
2021-07-02 8.82 8.82 8.64 8.69 0.4M
2021-07-01 8.68 8.80 8.65 8.79 0.3M
2021-06-30 8.50 8.69 8.47 8.63 0.4M
2021-06-29 8.51 8.61 8.50 8.54 0.3M
2021-06-28 8.66 8.67 8.39 8.51 0.5M
2021-06-25 8.52 8.83 8.51 8.68 1.1M
2021-06-24 8.45 8.48 8.34 8.47 0.5M
2021-06-23 8.53 8.57 8.40 8.40 0.3M
2021-06-22 8.45 8.54 8.36 8.49 0.4M
2021-06-21 8.40 8.61 8.40 8.50 0.5M
2021-06-18 8.45 8.51 8.12 8.30 1.3M
2021-06-17 8.91 8.91 8.56 8.59 0.7M
2021-06-16 8.97 8.99 8.80 8.94 1.0M
2021-06-15 9.19 9.20 8.94 8.98 0.3M
2021-06-14 9.29 9.29 9.11 9.15 0.3M
2021-06-11 9.15 9.24 9.08 9.22 0.3M
2021-06-10 9.27 9.32 9.10 9.11 0.3M
2021-06-09 9.30 9.35 9.20 9.29 0.3M
2021-06-08 9.01 9.32 8.98 9.28 0.5M
2021-06-07 9.07 9.12 8.96 9.02 0.5M
2021-06-04 9.03 9.08 8.92 9.01 0.5M
2021-06-03 9.00 9.06 8.89 9.02 0.5M
2021-06-02 9.19 9.21 9.00 9.06 0.5M
2021-06-01 9.19 9.25 9.07 9.15 1.1M
2021-05-28 9.08 9.14 8.86 9.11 0.5M
2021-05-27 9.12 9.18 9.04 9.04 0.7M
2021-05-26 9.06 9.09 8.94 9.03 0.6M
2021-05-25 9.53 9.58 9.08 9.08 0.6M
2021-05-24 9.61 9.62 9.50 9.57 0.4M
2021-05-21 9.61 9.69 9.49 9.57 0.3M
2021-05-20 9.60 9.60 9.37 9.52 0.3M
2021-05-19 9.59 9.60 9.32 9.58 0.5M
2021-05-18 9.67 9.76 9.59 9.66 0.6M
2021-05-17 9.65 9.70 9.45 9.65 0.6M
2021-05-14 9.76 9.77 9.60 9.65 0.4M
2021-05-13 9.21 9.71 9.20 9.68 0.6M
2021-05-12 9.38 9.46 9.16 9.22 0.8M
2021-05-11 8.97 9.50 8.97 9.36 2.4M
2021-05-10 9.15 9.24 9.01 9.09 0.4M
2021-05-07 8.89 9.12 8.86 9.12 0.4M
2021-05-06 9.06 9.08 8.80 8.95 0.2M
2021-05-05 9.03 9.03 8.81 9.02 0.3M
2021-05-04 8.87 9.06 8.67 8.94 0.4M
2021-05-03 8.71 8.95 8.69 8.88 0.3M
2021-04-30 8.65 8.65 8.51 8.58 0.6M
2021-04-29 9.02 9.02 8.70 8.72 0.5M
2021-04-28 8.98 9.30 8.71 8.90 0.9M
2021-04-27 8.58 8.66 8.51 8.58 0.3M
2021-04-26 8.69 8.80 8.53 8.55 0.2M
2021-04-23 8.46 8.69 8.37 8.66 0.3M
2021-04-22 8.49 8.61 8.40 8.43 0.2M
2021-04-21 8.36 8.50 8.35 8.44 0.3M
2021-04-20 8.58 8.63 8.18 8.37 0.5M
2021-04-19 8.82 8.84 8.60 8.64 0.3M
2021-04-16 8.99 9.10 8.82 8.85 0.3M
2021-04-15 8.82 8.88 8.70 8.86 0.3M
2021-04-14 8.61 8.90 8.61 8.77 0.4M
2021-04-13 8.37 8.78 8.28 8.61 0.7M
2021-04-12 8.37 8.45 8.32 8.41 0.3M
2021-04-09 8.39 8.44 8.30 8.32 0.2M
2021-04-08 8.41 8.42 8.26 8.37 0.3M
2021-04-07 8.51 8.58 8.35 8.42 0.4M
2021-04-06 8.62 8.70 8.49 8.50 0.4M
2021-04-05 8.42 8.65 8.31 8.62 0.5M
2021-04-01 8.52 8.52 8.27 8.34 0.5M
2021-03-31 8.26 8.54 8.26 8.44 0.7M
2021-03-30 8.19 8.37 8.18 8.22 0.4M
2021-03-29 8.20 8.49 8.20 8.22 0.6M
2021-03-26 8.22 8.35 8.08 8.27 0.5M
2021-03-25 7.94 8.17 7.72 8.09 0.7M
2021-03-24 8.10 8.39 7.94 7.94 0.8M
2021-03-23 8.29 8.33 7.98 7.99 0.6M
2021-03-22 8.89 8.89 8.33 8.35 0.6M
2021-03-19 8.81 9.09 8.71 8.81 1.7M
2021-03-18 8.73 9.13 8.65 8.78 0.6M
2021-03-17 8.61 8.75 8.44 8.72 0.7M
2021-03-16 8.86 8.86 8.50 8.66 0.5M
2021-03-15 8.83 8.92 8.58 8.92 0.7M
2021-03-12 8.97 9.08 8.83 8.89 0.4M
2021-03-11 8.90 9.12 8.75 8.92 0.7M
2021-03-10 8.75 9.00 8.60 8.85 1.0M
2021-03-09 8.85 8.92 8.39 8.69 0.8M
2021-03-08 8.51 8.96 8.42 8.75 0.8M
2021-03-05 8.55 8.62 8.23 8.41 1.1M
2021-03-04 8.40 8.72 8.25 8.41 0.6M
2021-03-03 8.28 8.56 8.28 8.39 0.5M
2021-03-02 8.51 8.56 8.25 8.28 0.6M
2021-03-01 8.29 8.69 8.22 8.56 0.7M
2021-02-26 8.35 8.42 8.10 8.10 0.6M
2021-02-25 8.76 8.82 8.36 8.36 0.5M
2021-02-24 8.71 8.82 8.56 8.74 0.5M
2021-02-23 8.99 9.36 8.68 8.68 0.9M
2021-02-22 8.35 8.97 8.35 8.95 1.2M
2021-02-19 8.24 8.33 8.04 8.32 1.0M
2021-02-18 8.37 8.41 8.17 8.23 1.1M
2021-02-17 8.39 8.78 8.08 8.43 0.9M
2021-02-16 9.01 9.05 8.79 8.83 0.3M
2021-02-12 8.95 9.15 8.92 9.00 0.2M
2021-02-11 9.26 9.38 8.99 9.04 0.4M
2021-02-10 9.41 9.56 9.16 9.21 0.3M
2021-02-09 9.31 9.46 9.23 9.37 0.3M
2021-02-08 8.90 9.32 8.90 9.29 0.4M
2021-02-05 8.95 8.95 8.68 8.86 0.3M
2021-02-04 8.56 8.86 8.54 8.85 0.3M
2021-02-03 8.33 8.56 8.31 8.54 0.3M
2021-02-02 8.45 8.45 8.32 8.40 0.3M
2021-02-01 8.15 8.40 7.97 8.36 0.4M
2021-01-29 8.33 8.35 8.07 8.09 0.5M
2021-01-28 8.39 8.52 8.31 8.34 0.3M
2021-01-27 8.55 8.61 8.24 8.29 0.4M
2021-01-26 8.70 8.76 8.55 8.73 0.2M
2021-01-25 8.73 8.74 8.48 8.63 0.4M
2021-01-22 8.50 8.80 8.39 8.80 0.4M
2021-01-21 8.81 8.87 8.58 8.58 0.3M
2021-01-20 8.76 8.90 8.72 8.87 0.3M
2021-01-19 8.87 8.92 8.72 8.74 0.4M
2021-01-15 8.67 8.85 8.56 8.83 0.3M
2021-01-14 8.82 8.97 8.78 8.84 0.2M
2021-01-13 8.98 9.04 8.72 8.77 0.3M
2021-01-12 8.58 9.01 8.50 9.01 0.4M
2021-01-11 8.49 8.60 8.49 8.52 0.3M
2021-01-08 8.78 8.78 8.32 8.64 0.4M
2021-01-07 8.90 8.90 8.64 8.73 0.4M
2021-01-06 8.72 9.08 8.68 8.84 0.9M
2021-01-05 8.25 8.56 8.22 8.53 0.5M
2021-01-04 8.55 8.62 8.21 8.27 0.5M