Hot Features
프리미엄
Accel Entertainment Inc (ACEL)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -9.38337801609 | 11.19 | 11.39 | 10.13 | 543258 | 10.50866648 | CS |
| 4 | -1.87 | -15.570358035 | 12.01 | 12.615 | 10.13 | 380241 | 11.45711626 | CS |
| 12 | -1.66 | -14.0677966102 | 11.8 | 12.615 | 10.08 | 289953 | 11.20223888 | CS |
| 26 | -1.07 | -9.54504906334 | 11.21 | 12.9599 | 10.08 | 245045 | 11.424275 | CS |
| 52 | -1.15 | -10.1860053144 | 11.29 | 12.9599 | 9.37 | 253380 | 11.09402576 | CS |
| 156 | -3.54 | -25.8771929825 | 13.68 | 13.84 | 7.26 | 256787 | 10.44416327 | CS |
| 260 | -0.21 | -2.02898550725 | 10.35 | 15.11 | 5.22 | 276275 | 10.66906566 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 10.14 | -0.03 | -0.29 | 10.17 | 10.26 | 9.88 | 402685 |
| 1741304400 | 10.17 | -0.26 | -2.49 | 10.27 | 10.395 | 10.16 | 413646 |
| 1741218000 | 10.43 | 0.09 | 0.87 | 10.37 | 10.517 | 10.31 | 716024 |
| 1741131600 | 10.34 | -0.32 | -3.00 | 10.48 | 10.515 | 10.275 | 407282 |
| 1741045200 | 10.66 | -0.11 | -1.02 | 10.64 | 10.965 | 10.595 | 419914 |
| 1740786000 | 10.77 | -0.94 | -8.03 | 11.19 | 11.39 | 10.13 | 764590 |
| 1740699600 | 11.71 | -0.15 | -1.26 | 11.78 | 11.83 | 11.66 | 254056 |
| 1740613200 | 11.86 | 0.05 | 0.42 | 11.97 | 12 | 11.78 | 187765 |
| 1740526800 | 11.81 | -0.11 | -0.92 | 11.9 | 11.97 | 11.7015 | 220472 |
| 1740440400 | 11.92 | -0.1 | -0.83 | 12.09 | 12.15 | 11.77 | 382371 |
| 1740181200 | 12.02 | -0.45 | -3.61 | 12.55 | 12.615 | 11.98 | 408792 |
| 1740094800 | 12.47 | 0.12 | 0.97 | 12.22 | 12.525 | 12.19 | 237346 |
| 1740008400 | 12.35 | -0.08 | -0.64 | 12.29 | 12.35 | 12.11 | 402996 |
| 1739922000 | 12.43 | 0.21 | 1.72 | 12.35 | 12.48 | 12.23 | 555151 |
| 1739576400 | 12.22 | 0.15 | 1.24 | 12.14 | 12.31 | 12.05 | 417792 |
| 1739490000 | 12.07 | 0.34 | 2.90 | 11.86 | 12.165 | 11.7824 | 370872 |
| 1739403600 | 11.73 | -0.09 | -0.76 | 11.65 | 11.835 | 11.59 | 359698 |
| 1739317200 | 11.82 | 0.2 | 1.72 | 11.53 | 11.905 | 11.52 | 269532 |
| 1739230800 | 11.62 | 0.01 | 0.09 | 11.71 | 11.74 | 11.555 | 166140 |
| 1738971600 | 11.61 | -0.37 | -3.09 | 12.01 | 12.01 | 11.58 | 282675 |
| 1738885200 | 11.98 | 0.47 | 4.08 | 11.58 | 11.99 | 11.575 | 351677 |
| 1738798800 | 11.51 | -0.05 | -0.43 | 11.63 | 11.65 | 11.44 | 277566 |
| 1738712400 | 11.56 | 0.39 | 3.49 | 11.13 | 11.575 | 11.01 | 241097 |
| 1738626000 | 11.17 | -0.1 | -0.89 | 10.93 | 11.31 | 10.8113 | 695227 |
| 1738366800 | 11.27 | 0.01 | 0.09 | 11.25 | 11.33 | 11.14 | 266302 |
| 1738280400 | 11.26 | -0.07 | -0.62 | 11.47 | 11.52 | 11.22 | 220765 |
| 1738194000 | 11.33 | -0.04 | -0.35 | 11.32 | 11.38 | 11.19 | 137999 |
| 1738107600 | 11.37 | 0.13 | 1.16 | 11.26 | 11.46 | 11.24 | 251421 |
| 1738021200 | 11.24 | 0.09 | 0.81 | 11.16 | 11.32 | 11.145 | 245167 |
| 1737762000 | 11.15 | -0.16 | -1.41 | 11.31 | 11.36 | 11.125 | 156802 |
| 1737675600 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1737589200 | 11.31 | 0.26 | 2.35 | 11.5 | 11.5 | 11.18 | 384353 |
| 1737502800 | 11.05 | 0.33 | 3.08 | 10.84 | 11.195 | 10.82 | 602530 |
| 1737157200 | 10.72 | 0.09 | 0.85 | 10.73 | 10.81 | 10.62 | 163065 |
| 1737070800 | 10.63 | -0.01 | -0.09 | 10.61 | 10.665 | 10.535 | 127410 |
| 1736984400 | 10.64 | 0.11 | 1.04 | 10.8 | 10.81 | 10.52 | 196273 |
| 1736898000 | 10.53 | 0.17 | 1.64 | 10.38 | 10.545 | 10.36 | 189690 |
| 1736811600 | 10.36 | 0.1 | 0.97 | 10.12 | 10.39 | 10.12 | 415641 |
| 1736552400 | 10.26 | -0.25 | -2.38 | 10.32 | 10.38 | 10.08 | 194674 |
| 1736379600 | 10.51 | 0.09 | 0.86 | 10.38 | 10.52 | 10.37 | 151277 |
| 1736293200 | 10.42 | -0.01 | -0.10 | 10.44 | 10.6 | 10.38 | 197451 |
| 1736206800 | 10.43 | -0.19 | -1.79 | 10.6 | 10.68 | 10.42 | 163108 |
| 1735947600 | 10.62 | 0.05 | 0.47 | 10.61 | 10.63 | 10.48 | 112231 |
| 1735861200 | 10.57 | -0.11 | -1.03 | 10.83 | 10.91 | 10.56 | 264712 |
| 1735688400 | 10.68 | 0.11 | 1.04 | 10.6 | 10.759 | 10.6 | 141742 |
| 1735602000 | 10.57 | -0.07 | -0.66 | 10.59 | 10.7 | 10.48 | 125487 |
| 1735342800 | 10.64 | -0.24 | -2.21 | 10.77 | 10.85 | 10.56 | 167755 |
| 1735256400 | 10.88 | 0.17 | 1.59 | 10.63 | 10.9093 | 10.58 | 163203 |
| 1735077840 | 10.71 | 0.2 | 1.90 | 10.5 | 10.73 | 10.43 | 111297 |
| 1734997200 | 10.51 | -0.04 | -0.38 | 10.49 | 10.54 | 10.39 | 229684 |
| 1734738000 | 10.55 | -0.18 | -1.68 | 10.59 | 10.84 | 10.47 | 430413 |
| 1734651600 | 10.73 | -0.09 | -0.83 | 10.95 | 11.0175 | 10.69 | 274229 |
| 1734565200 | 10.82 | -0.53 | -4.67 | 11.42 | 11.48 | 10.71 | 285708 |
| 1734478800 | 11.35 | -0.06 | -0.53 | 11.31 | 11.464 | 11.22 | 238703 |
| 1734392400 | 11.41 | -0.36 | -3.06 | 11.7 | 11.735 | 11.3748 | 241399 |
| 1734133200 | 11.77 | -0.05 | -0.42 | 11.81 | 11.84 | 11.68 | 187275 |
| 1734046800 | 11.82 | -0.18 | -1.50 | 12 | 12.06 | 11.81 | 302564 |
| 1733960400 | 12 | 0.05 | 0.42 | 12.03 | 12.1 | 11.7914 | 321025 |
| 1733874000 | 11.95 | 0.04 | 0.34 | 11.95 | 12.07 | 11.79 | 265126 |
| 1733787600 | 11.91 | -0.44 | -3.56 | 12.45 | 12.58 | 11.86 | 426420 |
