Hot Features
프리미엄
Accor SA (PK) (ACCYY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 4.06320541761 | 8.86 | 9.2323 | 8.8144 | 33057 | 9.0260229 | DR |
| 4 | 0.22 | 2.44444444444 | 9 | 9.62 | 8.8144 | 46780 | 9.08719012 | DR |
| 12 | 0.6196 | 7.20431607832 | 8.6004 | 9.62 | 8.3605 | 56814 | 8.85795092 | DR |
| 26 | 0.58 | 6.71296296296 | 8.64 | 9.62 | 7.02 | 53643 | 8.48472288 | DR |
| 52 | 2.29 | 33.0447330447 | 6.93 | 9.62 | 6.91 | 33885 | 8.45722496 | DR |
| 156 | 3.07 | 49.918699187 | 6.15 | 9.62 | 3.97 | 54711 | 6.32036144 | DR |
| 260 | 0.68 | 7.962529274 | 8.54 | 9.62 | 3.97 | 99569 | 6.3446523 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 9.22 | 0.31 | 3.48 | 9.13 | 9.2323 | 9.13 | 11396 |
| 1732746540 | 8.91 | -0.09 | -1.00 | 8.875 | 8.91 | 8.8516 | 23258 |
| 1732660140 | 9 | -0.1 | -1.10 | 9.018 | 9.018 | 8.95 | 30155 |
| 1732573560 | 9.1 | 0.25 | 2.82 | 9.08 | 9.1649999 | 9.07 | 83384 |
| 1732314000 | 8.85 | -0.14 | -1.56 | 8.86 | 8.8829999 | 8.8143999 | 9389 |
| 1732227900 | 8.99 | -0.05 | -0.55 | 8.96 | 9.01 | 8.91 | 397314 |
| 1732141740 | 9.0399999 | -0.14 | -1.53 | 9.05 | 9.155 | 8.99 | 97133 |
| 1732054800 | 9.18 | -0.16 | -1.71 | 9.08 | 9.2035 | 9.08 | 27143 |
| 1731968640 | 9.34 | 0.14 | 1.52 | 9.295 | 9.35 | 9.2899999 | 24129 |
| 1731709260 | 9.2 | 0.05 | 0.55 | 9.285 | 9.285 | 9.19 | 20974 |
| 1731622800 | 9.15 | -0.07 | -0.76 | 9.23 | 9.26 | 9.11 | 17285 |
| 1731536760 | 9.22 | -0.1 | -1.07 | 9.13 | 9.35 | 9.1199999 | 20740 |
| 1731450480 | 9.32 | -0.14 | -1.48 | 9.2899999 | 9.32 | 9.131 | 23134 |
| 1731363600 | 9.46 | -0.02 | -0.21 | 9.445 | 9.6199999 | 9.36 | 45777 |
| 1731104400 | 9.48 | 0.11 | 1.17 | 9.49 | 9.53 | 9.45 | 10570 |
| 1731018540 | 9.3699999 | 0.3 | 3.31 | 9.426 | 9.46 | 9.33 | 27436 |
| 1730931600 | 9.07 | -0.16 | -1.73 | 9.02 | 9.265 | 9.02 | 12924 |
| 1730845680 | 9.23 | 0.17 | 1.88 | 9.113 | 9.24 | 9.113 | 6226 |
| 1730759160 | 9.06 | -0.15 | -1.63 | 9.0399999 | 9.22 | 8.99 | 11587 |
| 1730496420 | 9.21 | 0.09 | 0.99 | 9 | 9.21 | 9 | 14219 |
| 1730409780 | 9.1199999 | -0.02 | -0.22 | 9.125 | 9.125 | 9.0399999 | 55090 |
| 1730323500 | 9.14 | 0.06 | 0.66 | 9.14 | 9.1975 | 9.09 | 6795 |
| 1730237280 | 9.08 | -0.11 | -1.20 | 8.94 | 9.24 | 8.94 | 13916 |
| 1730150880 | 9.19 | 0.17 | 1.88 | 9.155 | 9.2665 | 9.1425 | 27856 |
| 1729891500 | 9.02 | -0.53 | -5.55 | 9.1199999 | 9.13 | 9.007 | 20634 |
| 1729805160 | 9.55 | 0.43 | 4.71 | 9.241 | 9.55 | 9.235 | 18873 |
| 1729718940 | 9.1199999 | -0.04 | -0.44 | 9.17 | 9.2788 | 9.1199999 | 12403 |
| 1729632300 | 9.16 | 0.15 | 1.66 | 9.105 | 9.19 | 9.06 | 7392 |
| 1729545600 | 9.01 | -0.14 | -1.53 | 9.045 | 9.093 | 9.01 | 7706 |
| 1729286400 | 9.15 | 0.03 | 0.33 | 9.1199999 | 9.17 | 9.1199999 | 6667 |
| 1729200000 | 9.1199999 | -0.01 | -0.11 | 9.14 | 9.14 | 9.07 | 12604 |
| 1729113960 | 9.13 | 0.19 | 2.13 | 9.025 | 9.145 | 9.025 | 13128 |
| 1729027680 | 8.94 | 0.05 | 0.56 | 8.94 | 8.94 | 8.91 | 6168 |
| 1728941220 | 8.89 | -0.01 | -0.11 | 8.88 | 8.95 | 8.8699999 | 14285 |
| 1728681900 | 8.9 | 0.16 | 1.83 | 8.75 | 8.9 | 8.75 | 66226 |
| 1728595560 | 8.74 | 0 | 0.00 | 8.69 | 8.8 | 8.68 | 14717 |
| 1728508800 | 8.74 | 0.06 | 0.69 | 8.7502 | 8.7899999 | 8.6649999 | 24239 |
| 1728422580 | 8.68 | 0.04 | 0.46 | 8.6824999 | 8.69 | 8.615 | 28842 |
| 1728336000 | 8.64 | -0.15 | -1.65 | 8.68 | 8.76 | 8.64 | 18588 |
| 1728077220 | 8.785 | 0.28 | 3.23 | 8.78 | 8.8125 | 8.741 | 8895 |
| 1727990760 | 8.51 | 0.03 | 0.35 | 8.435 | 8.5399999 | 8.435 | 12442 |
| 1727904000 | 8.48 | -0.13 | -1.51 | 8.4442 | 8.48 | 8.41 | 114739 |
| 1727818140 | 8.61 | -0.24 | -2.71 | 8.856 | 8.856 | 8.465 | 932422 |
| 1727731380 | 8.85 | -0.39 | -4.22 | 8.93 | 8.999 | 8.735 | 583036 |
| 1727472000 | 9.24 | 0.25 | 2.78 | 8.986 | 9.31 | 8.986 | 207895 |
| 1727386200 | 8.99 | 0.05 | 0.56 | 8.96 | 9.02 | 8.96 | 20669 |
| 1727299200 | 8.94 | -0.02 | -0.22 | 9.18 | 9.18 | 8.94 | 8137 |
| 1727212800 | 8.96 | 0.22 | 2.52 | 8.86 | 8.97 | 8.831 | 9464 |
| 1727126940 | 8.74 | -0.11 | -1.24 | 8.732 | 8.77 | 8.65 | 4241 |
| 1726867200 | 8.85 | -0.01 | -0.11 | 8.895 | 8.93 | 8.82 | 8767 |
| 1726781220 | 8.86 | 0.24 | 2.78 | 8.7975 | 8.8699999 | 8.7975 | 9044 |
| 1726694460 | 8.6199999 | -0.03 | -0.35 | 8.66 | 8.6809999 | 8.595 | 6444 |
| 1726608240 | 8.65 | 0.06 | 0.70 | 8.67 | 8.68 | 8.61 | 39547 |
| 1726521720 | 8.59 | 0.04 | 0.47 | 8.71 | 8.71 | 8.5 | 13641 |
| 1726262940 | 8.55 | 0.03 | 0.35 | 8.5 | 8.5879999 | 8.49 | 8493 |
| 1726176540 | 8.52 | -0.05 | -0.58 | 8.53 | 8.56 | 8.42 | 23300 |
| 1726090140 | 8.57 | 0.14 | 1.66 | 8.4425 | 8.57 | 8.3699999 | 9752 |
| 1726003500 | 8.43 | -0.12 | -1.40 | 8.43 | 8.435 | 8.3605 | 25397 |
| 1725917160 | 8.55 | 0.14 | 1.66 | 8.44 | 8.5625 | 8.44 | 17717 |
| 1725658020 | 8.41 | -0.19 | -2.21 | 8.6004 | 8.6004 | 8.4004 | 23046 |
| 1725571440 | 8.6 | 0.08 | 0.94 | 8.626 | 8.678 | 8.5399999 | 168317 |
| 1725485040 | 8.52 | -0.04 | -0.43 | 8.575 | 8.59 | 8.47 | 17564 |
| 1725398880 | 8.5572 | 0.09 | 1.03 | 8.43 | 8.5867 | 8.43 | 27011 |
| 1725053340 | 8.47 | -0.08 | -0.94 | 8.535 | 8.7 | 8.46 | 24875 |
