퍼블리시스 그룹 (PUBP)

PUBP
🏛️ 프랑스 →
79.72
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
2021-12-31 56.95 57.20 56.45 56.57 0.1M
2021-12-30 56.91 57.31 56.84 57.28 0.3M
2021-12-29 56.65 57.22 56.65 56.91 0.4M
2021-12-28 56.28 56.86 56.28 56.72 0.3M
2021-12-27 56.15 56.53 56.11 56.21 0.3M
2021-12-24 55.94 56.74 55.88 56.38 0.1M
2021-12-23 55.33 55.98 55.25 55.82 0.4M
2021-12-22 54.64 55.23 54.56 55.17 0.5M
2021-12-21 54.01 54.66 53.89 54.52 0.5M
2021-12-20 53.51 53.72 52.79 53.70 0.7M
2021-12-17 54.41 54.91 54.07 54.33 1.1M
2021-12-16 54.83 55.00 54.31 54.64 0.9M
2021-12-15 54.72 54.85 54.01 54.01 0.5M
2021-12-14 55.14 55.31 54.22 54.45 0.6M
2021-12-13 55.44 56.15 55.19 55.19 0.7M
2021-12-10 55.33 55.50 54.98 55.19 0.5M
2021-12-09 56.02 56.23 55.23 55.52 0.5M
2021-12-08 55.81 56.23 55.42 55.94 0.6M
2021-12-07 55.61 56.45 55.58 55.94 0.8M
2021-12-06 54.45 55.44 53.95 55.10 0.8M
2021-12-03 55.02 55.37 54.22 54.43 0.7M
2021-12-02 54.73 54.87 53.82 54.54 0.8M
2021-12-01 54.95 55.90 54.81 55.35 1.1M
2021-11-30 54.95 55.46 54.09 54.60 1.7M
2021-11-29 55.17 56.44 55.12 55.38 0.8M
2021-11-26 56.40 56.42 54.89 55.10 1.1M
2021-11-25 57.26 57.98 57.14 57.68 0.4M
2021-11-24 57.66 58.10 56.55 57.10 0.6M
2021-11-23 57.95 58.14 57.07 57.54 0.6M
2021-11-22 57.31 58.79 57.22 58.33 0.8M
2021-11-19 57.79 57.83 56.72 57.26 1.0M
2021-11-18 57.49 58.35 57.28 57.77 0.8M
2021-11-17 57.18 57.62 56.88 57.60 0.6M
2021-11-16 57.51 57.58 57.03 57.26 0.5M
2021-11-15 57.07 57.58 56.82 57.18 0.5M
2021-11-12 56.63 57.35 56.47 57.33 0.7M
2021-11-11 56.03 56.65 56.03 56.59 0.6M
2021-11-10 55.12 56.17 55.10 56.00 0.6M
2021-11-09 54.96 55.48 54.68 54.98 0.6M
2021-11-08 55.38 55.73 54.64 55.06 0.6M
2021-11-05 54.93 55.77 54.81 55.50 0.4M
2021-11-04 56.05 56.15 54.51 54.93 0.7M
2021-11-03 55.79 56.68 55.35 55.81 0.6M
2021-11-02 55.37 56.11 55.12 55.92 0.6M
2021-11-01 55.29 55.81 55.27 55.42 0.4M
2021-10-29 54.37 55.73 54.26 55.37 1.0M
2021-10-28 54.68 55.17 54.07 54.49 0.7M
2021-10-27 53.72 54.41 53.40 54.37 0.7M
2021-10-26 53.97 54.28 53.45 53.78 0.9M
2021-10-25 54.95 54.98 53.89 54.03 0.9M
2021-10-22 55.46 55.71 54.79 54.93 0.7M
2021-10-21 55.33 55.79 54.83 55.35 0.6M
2021-10-20 55.92 56.30 55.40 55.73 0.5M
2021-10-19 56.49 56.63 56.13 56.23 0.5M
2021-10-18 56.36 56.65 55.77 56.13 0.5M
2021-10-15 56.21 56.76 56.02 56.65 0.7M
2021-10-14 55.52 56.42 54.83 55.88 1.0M
2021-10-13 54.07 54.60 53.36 54.39 0.7M
2021-10-12 53.91 54.62 53.55 54.18 0.7M
2021-10-11 54.26 54.66 53.24 54.56 0.6M
2021-10-08 54.47 54.81 54.22 54.33 0.6M
2021-10-07 55.00 55.31 54.26 54.37 0.7M
2021-10-06 55.46 55.52 54.07 54.37 0.7M
2021-10-05 54.81 55.96 54.60 55.92 0.6M
2021-10-04 55.23 55.54 54.35 54.70 0.6M
2021-10-01 54.70 55.46 53.76 55.40 0.7M
2021-09-30 55.61 56.36 55.40 55.67 1.0M
2021-09-29 54.22 55.44 54.22 55.17 0.6M
2021-09-28 55.00 55.06 54.16 54.30 0.7M
2021-09-27 54.81 55.58 54.62 55.14 0.6M
2021-09-24 55.08 55.08 54.31 54.70 0.4M
2021-09-23 55.33 55.56 54.68 55.19 0.4M
2021-09-22 53.86 55.06 53.86 54.93 0.6M
2021-09-21 53.32 54.05 53.21 53.38 0.5M
2021-09-20 53.03 53.21 51.77 53.21 0.6M
2021-09-17 54.31 54.89 53.53 53.61 0.9M
2021-09-16 54.16 55.04 53.99 54.37 0.6M
2021-09-15 53.74 54.41 53.59 53.93 0.5M
2021-09-14 53.74 54.24 53.38 53.76 0.4M
2021-09-13 53.76 54.10 53.55 53.80 0.3M
2021-09-10 53.80 53.99 53.34 53.51 0.4M
2021-09-09 53.32 54.01 52.90 53.76 0.4M
2021-09-08 53.99 53.99 52.77 53.49 0.4M
2021-09-07 54.07 54.41 53.86 54.18 0.2M
2021-09-06 53.42 54.51 53.34 54.14 0.3M
2021-09-03 54.10 54.22 53.07 53.30 0.4M
2021-09-02 53.68 54.39 53.63 54.31 0.4M
2021-09-01 53.45 54.01 53.28 53.72 0.5M
2021-08-31 53.38 53.61 52.63 53.05 0.8M
2021-08-30 53.32 53.45 53.21 53.28 0.2M
2021-08-27 52.98 53.28 52.54 53.28 0.3M
2021-08-26 52.56 53.21 52.37 53.00 0.4M
2021-08-25 52.06 53.45 52.04 52.94 0.4M
2021-08-24 51.39 52.12 51.39 51.79 0.3M
2021-08-23 51.24 51.35 50.97 51.31 0.5M
2021-08-20 50.51 50.87 50.01 50.76 0.4M
2021-08-19 51.52 51.52 50.26 50.45 0.5M
2021-08-18 52.25 52.38 51.75 52.06 0.3M
2021-08-17 52.42 52.77 51.96 52.33 0.4M
2021-08-16 52.15 52.56 51.75 52.56 0.4M
2021-08-13 52.40 52.69 52.29 52.54 0.3M
2021-08-12 52.15 52.73 52.14 52.29 0.4M
2021-08-11 52.27 52.35 51.89 52.25 0.3M
2021-08-10 51.64 52.29 51.49 52.27 0.4M
2021-08-09 52.06 52.29 51.56 51.70 0.4M
2021-08-06 52.02 52.25 51.64 52.02 0.4M
2021-08-05 51.54 52.19 51.49 52.19 0.5M
2021-08-04 51.20 51.87 51.12 51.66 0.4M
2021-08-03 51.01 51.24 50.70 51.07 0.3M
2021-08-02 51.10 51.54 50.99 50.99 0.3M
2021-07-30 51.12 51.33 50.55 50.86 0.6M
2021-07-29 51.29 51.51 51.12 51.35 0.4M
2021-07-28 51.41 51.47 51.07 51.24 0.5M
2021-07-27 52.94 52.98 51.26 51.28 0.7M
2021-07-26 52.29 53.13 51.60 53.01 0.5M
2021-07-23 52.46 52.96 52.02 52.37 0.7M
2021-07-22 52.67 53.99 51.70 51.77 0.8M
2021-07-21 49.59 51.70 49.52 51.64 1.0M
2021-07-20 48.73 49.65 48.64 49.21 0.8M
2021-07-19 50.03 50.03 47.82 48.37 0.9M
2021-07-16 51.03 51.16 50.15 50.45 0.5M
2021-07-15 51.79 51.96 50.70 50.84 0.5M
2021-07-14 51.45 52.23 51.29 51.89 0.4M
2021-07-13 50.78 51.94 50.61 51.54 0.5M
2021-07-12 50.82 51.10 49.94 50.78 0.6M
2021-07-09 50.47 50.89 50.13 50.80 0.7M
2021-07-08 51.91 51.91 49.80 50.15 0.8M
2021-07-07 52.38 52.96 51.66 52.08 0.6M
2021-07-06 53.03 53.24 52.02 52.10 0.7M
2021-07-05 52.94 53.09 52.38 52.92 0.3M
2021-07-02 53.28 53.65 52.75 53.05 0.5M
2021-07-01 51.96 53.13 51.96 53.05 0.7M
2021-06-30 51.81 52.21 50.87 51.54 0.8M
2021-06-29 51.54 51.96 51.41 51.73 0.6M
2021-06-28 52.61 52.71 51.47 51.47 0.4M
2021-06-25 52.33 52.80 52.06 52.63 0.5M
2021-06-24 52.06 52.38 51.73 51.94 0.5M
2021-06-23 51.93 52.17 51.62 51.72 0.4M
2021-06-22 52.35 52.52 51.87 51.87 0.4M
2021-06-21 51.03 52.38 50.87 52.27 0.5M
2021-06-18 52.65 52.67 51.18 51.49 1.2M
2021-06-17 52.27 52.69 52.17 52.48 0.5M
2021-06-16 52.56 52.59 51.73 52.27 0.4M
2021-06-15 52.25 52.56 52.00 52.25 0.6M
2021-06-14 53.53 54.35 53.34 53.97 0.6M
2021-06-11 53.11 53.57 53.01 53.42 0.5M
2021-06-10 53.57 53.61 53.03 53.07 0.5M
2021-06-09 54.07 54.07 53.19 53.47 0.5M
2021-06-08 54.16 54.28 53.57 54.07 0.5M
2021-06-07 53.26 54.45 53.21 54.07 0.5M
2021-06-04 53.65 53.66 53.26 53.26 0.3M
2021-06-03 54.07 54.12 53.13 53.57 0.4M
2021-06-02 54.35 54.62 53.49 54.20 0.4M
2021-06-01 53.15 54.45 53.13 54.28 0.6M
2021-05-31 53.07 53.34 52.96 53.03 0.2M
2021-05-28 53.11 53.40 53.03 53.03 0.5M
2021-05-27 52.33 53.05 52.17 52.79 1.1M
2021-05-26 52.65 53.34 52.31 52.42 0.7M
2021-05-25 52.69 52.98 52.52 52.52 0.4M
2021-05-24 52.73 52.86 52.31 52.69 0.3M
2021-05-21 52.23 52.84 52.17 52.52 0.5M
2021-05-20 51.73 52.29 51.47 52.21 0.3M
2021-05-19 52.61 52.75 51.03 51.41 1.0M
2021-05-18 52.69 53.61 52.69 53.11 0.7M
2021-05-17 53.01 53.28 52.40 52.59 0.4M
2021-05-14 52.37 53.21 52.10 53.00 0.5M
2021-05-13 52.02 52.42 51.26 52.27 0.5M
2021-05-12 52.65 52.77 51.85 52.50 0.6M
2021-05-11 53.21 53.36 52.19 52.67 0.6M
2021-05-10 53.30 53.80 53.23 53.78 0.5M
2021-05-07 53.74 53.84 52.86 53.36 0.6M
2021-05-06 53.61 54.01 53.19 53.63 0.6M
2021-05-05 53.13 54.07 52.59 53.61 0.7M
2021-05-04 52.02 52.96 51.96 52.69 0.6M
2021-05-03 51.54 51.94 51.33 51.85 0.4M
2021-04-30 51.89 52.12 51.35 51.47 0.6M
2021-04-29 52.56 52.63 51.62 51.83 0.5M
2021-04-28 51.58 52.50 51.58 52.33 0.5M
2021-04-27 52.04 52.37 51.14 51.47 0.6M
2021-04-26 52.42 52.63 51.94 51.94 0.7M
2021-04-23 51.26 52.48 51.26 52.37 0.5M
2021-04-22 51.12 51.70 50.99 51.35 0.5M
2021-04-21 51.31 51.52 50.51 50.93 0.6M
2021-04-20 51.77 52.23 50.95 51.24 1.1M
2021-04-19 52.92 53.19 51.70 51.72 0.5M
2021-04-16 52.38 53.17 51.83 52.86 0.9M
2021-04-15 51.52 52.59 51.20 51.96 1.0M
2021-04-14 49.69 50.28 49.31 50.28 0.6M
2021-04-13 48.75 50.01 48.73 49.77 0.6M
2021-04-12 49.36 49.59 48.66 48.77 0.8M
2021-04-09 49.79 50.00 49.10 49.31 0.9M
2021-04-08 50.24 50.66 49.61 49.73 0.7M
2021-04-07 50.42 50.87 49.86 50.13 0.5M
2021-04-06 50.19 50.87 50.09 50.49 0.6M
2021-04-01 49.82 50.43 49.59 49.63 0.8M
2021-03-31 50.80 50.86 49.73 49.73 0.8M
2021-03-30 50.49 51.29 50.45 50.82 0.6M
2021-03-29 49.79 50.68 49.75 50.32 0.8M
2021-03-26 49.92 50.34 49.67 49.67 0.7M
2021-03-25 48.05 50.28 47.95 49.77 1.5M
2021-03-24 47.59 48.20 47.19 48.20 0.7M
2021-03-23 48.26 48.62 47.85 47.87 0.6M
2021-03-22 47.97 48.39 47.55 48.37 0.8M
2021-03-19 49.27 49.52 47.95 48.07 3.8M
2021-03-18 50.11 50.32 49.52 49.52 1.1M
2021-03-17 48.49 50.00 48.47 49.73 1.2M
2021-03-16 48.66 49.06 48.41 48.47 1.0M
2021-03-15 49.21 49.67 48.31 48.45 0.8M
2021-03-12 48.66 49.17 48.54 48.94 0.7M
2021-03-11 48.47 48.93 48.14 48.81 1.2M
2021-03-10 48.12 48.68 47.71 48.31 0.8M
2021-03-09 47.12 48.14 46.80 48.14 0.8M
2021-03-08 46.36 47.43 46.12 47.20 1.0M
2021-03-05 46.43 46.73 45.89 45.97 1.3M
2021-03-04 46.76 46.99 46.42 46.80 0.8M
2021-03-03 47.02 47.49 46.87 47.06 0.7M
2021-03-02 47.08 47.44 46.76 46.81 0.6M
2021-03-01 46.82 47.28 46.82 46.99 0.6M
2021-02-26 45.82 46.70 45.59 46.38 1.2M
2021-02-25 46.98 47.17 46.37 46.57 0.7M
2021-02-24 46.58 47.13 46.41 46.85 0.7M
2021-02-23 46.35 46.94 46.11 46.83 1.1M
2021-02-22 45.39 46.35 44.81 46.35 0.8M
2021-02-19 45.26 45.71 45.16 45.59 0.6M
2021-02-18 45.28 45.92 45.06 45.21 0.7M
2021-02-17 45.40 45.82 45.21 45.40 0.7M
2021-02-16 45.45 45.64 45.20 45.35 0.4M
2021-02-15 45.20 45.86 45.17 45.46 0.6M
2021-02-12 44.74 45.07 44.35 44.91 0.5M
2021-02-11 44.83 45.21 44.54 44.90 0.9M
2021-02-10 44.35 45.32 44.28 44.83 0.7M
2021-02-09 44.20 44.46 43.68 44.18 1.0M
2021-02-08 44.63 45.27 44.32 44.76 0.7M
2021-02-05 43.77 44.63 43.74 44.48 0.7M
2021-02-04 43.00 44.29 43.00 43.66 1.0M
2021-02-03 43.96 45.12 41.85 42.78 1.2M
2021-02-02 42.24 42.38 41.80 41.81 0.9M
2021-02-01 41.15 42.00 40.70 41.81 0.8M
2021-01-29 40.13 41.29 39.91 40.86 1.0M
2021-01-28 39.31 40.92 38.64 40.61 1.0M
2021-01-27 40.19 40.23 39.15 39.70 0.8M
2021-01-26 39.85 40.49 39.58 40.11 0.9M
2021-01-25 41.41 41.86 39.67 39.90 1.2M
2021-01-22 41.34 41.47 40.71 41.26 0.8M
2021-01-21 41.81 41.96 41.01 41.47 0.7M
2021-01-20 41.16 41.90 40.76 41.61 0.7M
2021-01-19 43.19 43.57 40.95 41.10 1.3M
2021-01-18 42.14 43.15 41.86 43.08 0.6M
2021-01-15 41.50 42.33 41.26 42.30 1.1M
2021-01-14 41.07 41.83 40.91 41.67 0.7M
2021-01-13 41.43 41.58 40.85 40.99 0.8M
2021-01-12 41.28 41.55 40.85 41.36 0.7M
2021-01-11 41.85 42.14 41.06 41.09 1.2M
2021-01-08 41.01 44.15 40.76 41.74 1.8M
2021-01-07 40.61 41.26 40.21 40.88 0.8M
2021-01-06 39.56 40.54 39.27 40.43 1.0M
2021-01-05 39.47 40.01 38.96 39.30 0.8M
2021-01-04 39.37 40.06 39.27 39.55 0.6M