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
2022-12-30 59.72 60.08 59.28 59.42 0.3M
2022-12-29 59.36 60.08 59.12 59.96 0.3M
2022-12-28 60.00 60.04 59.10 59.30 0.4M
2022-12-27 60.28 60.40 59.80 59.98 0.2M
2022-12-23 59.78 60.04 59.42 59.80 0.3M
2022-12-22 60.08 60.56 59.64 59.76 0.4M
2022-12-21 59.12 60.30 58.98 60.08 0.7M
2022-12-20 58.68 59.06 58.46 58.78 0.7M
2022-12-19 59.38 59.76 59.18 59.42 0.6M
2022-12-16 60.28 60.32 59.16 59.44 1.1M
2022-12-15 61.34 61.54 60.00 60.42 1.0M
2022-12-14 61.50 61.94 61.36 61.94 0.5M
2022-12-13 60.62 62.38 60.36 61.76 0.7M
2022-12-12 60.66 60.96 60.32 60.50 0.5M
2022-12-09 60.90 61.28 60.16 61.04 0.8M
2022-12-08 61.28 61.66 60.60 60.60 0.8M
2022-12-07 62.00 62.28 61.28 61.44 0.5M
2022-12-06 61.84 62.40 61.52 62.00 0.9M
2022-12-05 63.10 63.38 61.90 61.94 0.8M
2022-12-02 63.48 63.90 62.96 63.22 0.6M
2022-12-01 63.02 63.66 62.28 63.40 0.8M
2022-11-30 63.32 63.32 62.02 62.40 1.7M
2022-11-29 63.44 63.58 62.82 63.00 0.5M
2022-11-28 63.36 63.80 63.10 63.44 0.5M
2022-11-25 63.32 63.62 63.32 63.60 0.4M
2022-11-24 63.38 63.60 63.08 63.38 0.4M
2022-11-23 63.62 63.76 62.88 63.10 0.5M
2022-11-22 62.30 63.70 62.16 63.38 0.6M
2022-11-21 61.92 62.58 61.80 62.32 0.6M
2022-11-18 61.88 62.80 61.80 62.20 0.5M
2022-11-17 61.80 61.94 60.62 61.54 0.6M
2022-11-16 62.40 62.46 61.30 61.52 0.7M
2022-11-15 62.82 63.30 62.40 62.40 0.9M
2022-11-14 63.02 63.58 62.72 62.82 0.7M
2022-11-11 62.74 63.64 62.56 63.10 0.7M
2022-11-10 60.64 62.94 60.60 62.28 1.1M
2022-11-09 59.86 61.22 59.86 61.20 0.8M
2022-11-08 58.72 60.72 58.38 60.50 0.8M
2022-11-07 57.80 59.08 57.52 59.04 0.6M
2022-11-04 57.02 58.28 56.72 57.78 0.6M
2022-11-03 56.62 56.86 56.08 56.82 0.6M
2022-11-02 57.96 58.02 56.84 56.84 0.6M
2022-11-01 57.02 58.04 57.02 57.64 0.5M
2022-10-31 56.42 56.98 55.96 56.74 0.5M
2022-10-28 55.96 56.36 55.26 56.26 0.9M
2022-10-27 57.38 57.60 56.44 56.64 0.9M
2022-10-26 58.56 58.56 56.82 57.20 1.1M
2022-10-25 58.10 58.82 57.88 58.56 0.8M
2022-10-24 57.26 58.40 56.86 58.20 0.6M
2022-10-21 56.50 57.32 56.28 57.30 0.5M
2022-10-20 57.18 57.24 56.34 57.14 0.5M
2022-10-19 56.76 58.56 56.70 56.98 0.8M
2022-10-18 57.20 58.08 56.00 56.76 1.1M
2022-10-17 53.60 55.52 53.56 55.48 0.6M
2022-10-14 54.10 54.54 53.30 53.58 0.6M
2022-10-13 52.16 53.64 51.86 53.46 0.9M
2022-10-12 52.44 52.58 51.74 52.28 0.7M
2022-10-11 52.20 52.80 51.44 52.56 0.7M
2022-10-10 51.58 52.82 51.42 52.40 0.6M
2022-10-07 52.44 52.82 51.78 52.16 0.6M
2022-10-06 52.80 52.92 52.32 52.62 0.6M
2022-10-05 52.14 53.24 51.84 52.50 0.8M
2022-10-04 50.14 52.00 49.97 52.00 0.9M
2022-10-03 48.14 49.52 47.91 49.40 0.5M
2022-09-30 47.35 48.98 47.34 48.90 0.6M
2022-09-29 48.64 48.75 46.55 47.21 0.6M
2022-09-28 48.10 48.74 47.10 48.60 0.7M
2022-09-27 49.50 50.08 48.52 48.59 0.7M
2022-09-26 48.58 49.48 48.58 48.99 0.4M
2022-09-23 49.41 49.70 48.45 48.82 0.7M
2022-09-22 49.94 50.24 49.35 49.62 0.6M
2022-09-21 49.83 50.70 49.55 50.70 0.4M
2022-09-20 50.50 51.70 50.20 50.32 0.7M
2022-09-19 51.54 51.56 50.04 50.86 0.5M
2022-09-16 52.30 52.32 51.58 51.70 1.1M
2022-09-15 51.96 53.22 51.96 52.84 0.5M
2022-09-14 52.72 53.08 51.80 51.96 0.7M
2022-09-13 53.38 54.86 53.14 53.14 0.9M
2022-09-12 51.84 53.26 51.58 53.10 0.5M
2022-09-09 50.72 51.86 50.72 51.56 0.4M
2022-09-08 50.20 51.18 50.14 50.58 0.6M
2022-09-07 49.18 50.12 49.15 50.00 0.5M
2022-09-06 48.74 50.08 48.66 49.74 0.5M
2022-09-05 48.59 48.85 48.25 48.73 0.4M
2022-09-02 48.33 49.51 48.11 49.48 0.6M
2022-09-01 48.38 48.50 47.82 48.09 0.4M
2022-08-31 49.50 49.91 48.61 48.75 0.8M
2022-08-30 49.27 49.67 48.93 49.15 0.5M
2022-08-29 48.70 49.05 48.05 48.87 0.4M
2022-08-26 49.71 50.06 49.17 49.37 0.8M
2022-08-25 49.38 49.47 48.88 49.28 0.4M
2022-08-24 48.73 49.20 48.32 49.04 0.4M
2022-08-23 48.80 49.28 48.54 48.82 0.4M
2022-08-22 50.48 50.50 48.85 49.02 0.6M
2022-08-19 50.48 51.14 50.32 50.88 0.4M
2022-08-18 50.80 51.42 50.80 50.86 0.3M
2022-08-17 51.88 52.12 50.92 50.92 0.5M
2022-08-16 51.40 51.98 51.40 51.84 0.4M
2022-08-15 50.88 51.34 50.56 51.34 0.3M
2022-08-12 51.18 51.50 50.80 50.80 0.4M
2022-08-11 50.92 51.36 50.80 51.22 0.4M
2022-08-10 50.32 50.92 50.20 50.76 0.4M
2022-08-09 50.54 51.04 50.02 50.50 0.5M
2022-08-08 49.41 50.32 49.23 50.30 0.5M
2022-08-05 51.04 51.08 49.12 49.12 0.6M
2022-08-04 50.74 51.78 50.74 51.08 0.3M
2022-08-03 50.14 50.92 49.89 50.80 0.4M
2022-08-02 50.64 50.90 49.66 50.08 0.7M
2022-08-01 51.98 52.32 50.90 50.90 0.6M
2022-07-29 51.40 52.82 51.26 51.90 0.7M
2022-07-28 50.82 51.32 50.56 51.06 0.5M
2022-07-27 49.75 50.80 49.75 50.62 0.8M
2022-07-26 49.78 50.20 49.51 49.75 0.8M
2022-07-25 50.20 50.46 49.48 49.72 0.8M
2022-07-22 50.32 50.52 49.37 50.26 1.3M
2022-07-21 48.50 49.75 48.49 49.50 1.2M
2022-07-20 47.40 47.88 46.70 47.12 0.9M
2022-07-19 44.38 46.64 44.15 46.41 0.7M
2022-07-18 44.58 45.00 44.28 44.50 0.4M
2022-07-15 43.09 44.46 42.87 44.29 0.5M
2022-07-14 43.90 44.13 42.82 43.12 0.4M
2022-07-13 44.43 44.55 43.47 43.97 0.5M
2022-07-12 43.55 44.81 43.30 44.55 0.8M
2022-07-11 43.48 43.80 43.04 43.56 0.6M
2022-07-08 42.97 44.28 42.90 44.25 0.6M
2022-07-07 43.36 43.70 42.79 42.79 0.8M
2022-07-06 41.84 43.37 41.84 42.90 0.8M
2022-07-05 42.41 43.19 41.15 41.52 0.9M
2022-07-04 44.60 44.80 43.40 43.73 0.4M
2022-07-01 44.20 45.03 44.03 44.51 0.5M
2022-06-30 43.98 44.84 43.77 44.59 1.0M
2022-06-29 44.53 44.81 44.10 44.20 0.6M
2022-06-28 45.20 45.50 44.57 44.97 0.5M
2022-06-27 44.64 45.27 44.33 44.73 0.6M
2022-06-24 43.32 44.54 43.06 44.54 0.8M
2022-06-23 44.69 44.94 42.99 43.00 0.6M
2022-06-22 44.83 45.16 44.19 44.85 0.6M
2022-06-21 45.01 46.18 44.97 45.42 0.6M
2022-06-20 43.73 45.15 43.64 44.91 0.6M
2022-06-17 43.13 43.88 42.74 43.59 1.1M
2022-06-16 44.43 44.52 42.94 43.13 0.6M
2022-06-15 44.31 45.03 44.13 44.59 0.8M
2022-06-14 44.50 44.83 43.64 44.04 1.0M
2022-06-13 44.43 44.54 43.63 44.24 0.8M
2022-06-10 46.82 46.95 45.11 45.11 0.8M
2022-06-09 47.53 47.85 46.91 47.02 0.6M
2022-06-08 48.70 48.73 47.39 47.67 0.5M
2022-06-07 49.33 49.56 48.58 48.73 0.6M
2022-06-06 49.15 49.84 48.96 49.59 0.6M
2022-06-03 49.40 49.42 48.60 48.79 0.4M
2022-06-02 49.31 49.84 48.75 49.02 0.5M
2022-06-01 48.91 49.82 48.73 48.98 0.8M
2022-05-31 49.67 49.75 48.62 48.62 3.0M
2022-05-30 49.71 50.43 49.54 49.80 0.6M
2022-05-27 49.40 49.71 49.04 49.46 0.7M
2022-05-26 48.37 49.31 48.26 49.27 0.6M
2022-05-25 48.75 48.75 47.15 48.35 1.0M
2022-05-24 50.82 51.24 48.16 48.16 1.3M
2022-05-23 51.18 52.02 51.01 52.02 0.7M
2022-05-20 52.33 52.96 52.12 52.17 0.5M
2022-05-19 51.75 52.08 51.31 52.00 0.6M
2022-05-18 53.47 53.84 52.46 52.50 0.7M
2022-05-17 53.01 53.91 52.86 53.49 0.9M
2022-05-16 52.40 53.15 52.06 52.80 0.5M
2022-05-13 51.28 52.50 51.28 52.50 0.4M
2022-05-12 50.76 51.22 49.96 50.91 0.6M
2022-05-11 50.66 51.70 50.59 51.37 0.6M
2022-05-10 50.76 51.39 50.59 50.59 0.5M
2022-05-09 51.70 52.10 50.26 50.26 0.6M
2022-05-06 54.30 54.37 52.12 52.14 0.9M
2022-05-05 55.92 56.15 54.39 54.58 0.5M
2022-05-04 54.93 55.54 54.89 55.16 0.5M
2022-05-03 54.33 55.27 54.10 55.02 0.6M
2022-05-02 54.51 54.70 50.15 53.99 0.8M
2022-04-29 55.10 55.90 54.87 55.02 0.6M
2022-04-28 54.64 55.50 54.51 54.79 0.6M
2022-04-27 54.77 55.08 53.97 54.49 0.9M
2022-04-26 54.73 55.67 54.39 54.91 0.7M
2022-04-25 54.47 55.02 53.95 54.43 0.6M
2022-04-22 55.44 55.92 55.08 55.42 0.7M
2022-04-21 55.23 56.78 54.75 56.05 1.0M
2022-04-20 53.36 55.65 53.07 55.42 1.2M
2022-04-19 53.11 53.40 52.48 53.40 0.7M
2022-04-14 53.03 53.40 50.78 53.15 1.3M
2022-04-13 51.87 53.03 51.77 52.21 0.5M
2022-04-12 51.81 52.25 51.14 51.83 0.7M
2022-04-11 52.79 53.13 51.87 52.21 0.7M
2022-04-08 52.38 52.88 52.00 52.67 0.5M
2022-04-07 52.31 52.82 51.83 51.91 0.7M
2022-04-06 52.46 53.66 51.75 52.19 0.8M
2022-04-05 52.73 53.40 52.25 52.75 1.0M
2022-04-04 52.75 53.05 52.27 52.86 0.7M
2022-04-01 52.69 53.24 52.17 52.63 0.6M
2022-03-31 54.58 54.64 52.52 52.80 0.8M
2022-03-30 55.14 55.25 54.16 54.70 0.7M
2022-03-29 54.41 56.21 54.39 55.14 1.0M
2022-03-28 54.09 55.23 54.09 54.12 0.6M
2022-03-25 52.84 54.10 52.29 54.01 0.8M
2022-03-24 53.78 53.91 52.17 52.77 1.0M
2022-03-23 55.94 56.09 53.61 53.61 0.8M
2022-03-22 55.61 56.21 55.14 55.77 0.6M
2022-03-21 55.08 56.03 54.91 55.58 0.9M
2022-03-18 55.08 55.29 54.30 55.25 3.6M
2022-03-17 55.56 56.03 54.47 55.23 0.8M
2022-03-16 53.82 55.81 53.66 55.52 1.3M
2022-03-15 51.31 53.01 50.91 53.01 1.1M
2022-03-14 52.61 53.55 52.15 52.37 1.3M
2022-03-11 51.35 54.58 51.03 52.88 1.6M
2022-03-10 51.52 52.19 50.42 51.45 1.0M
2022-03-09 49.02 51.60 48.31 51.60 1.6M
2022-03-08 46.44 48.83 45.92 47.78 1.4M
2022-03-07 46.56 48.58 45.15 47.22 1.4M
2022-03-04 49.63 49.63 47.24 48.26 1.4M
2022-03-03 53.82 53.86 50.30 50.34 1.1M
2022-03-02 55.37 55.63 53.07 53.95 1.3M
2022-03-01 57.01 57.56 55.58 55.58 1.1M
2022-02-28 56.36 57.14 55.88 56.99 1.2M
2022-02-25 56.57 57.35 55.96 57.35 0.8M
2022-02-24 56.86 57.54 55.65 55.92 1.5M
2022-02-23 58.29 59.76 58.29 58.94 0.9M
2022-02-22 58.00 58.90 57.72 58.39 0.6M
2022-02-21 59.93 60.26 58.29 58.98 0.5M
2022-02-18 59.84 60.43 59.40 59.80 0.5M
2022-02-17 60.68 60.81 59.47 59.88 0.6M
2022-02-16 61.50 62.19 60.03 60.77 0.7M
2022-02-15 60.20 61.84 60.12 61.46 1.0M
2022-02-14 60.41 60.49 58.96 60.49 1.0M
2022-02-11 62.93 63.43 61.54 61.73 1.1M
2022-02-10 62.65 63.89 62.51 63.79 0.9M
2022-02-09 61.54 62.61 61.27 62.28 0.8M
2022-02-08 59.84 61.08 59.38 60.79 0.6M
2022-02-07 61.39 61.69 59.30 59.63 0.8M
2022-02-04 60.39 61.54 60.11 61.10 1.0M
2022-02-03 59.25 60.47 58.50 58.88 1.2M
2022-02-02 58.10 58.90 57.83 58.58 0.5M
2022-02-01 57.31 57.79 57.22 57.62 0.5M
2022-01-31 57.26 57.53 56.49 57.05 0.8M
2022-01-28 56.40 57.28 55.77 57.07 0.8M
2022-01-27 54.37 56.53 54.28 56.49 0.7M
2022-01-26 55.14 56.76 55.08 56.13 0.6M
2022-01-25 56.40 56.53 54.26 54.73 0.7M
2022-01-24 57.56 57.58 54.35 54.51 0.8M
2022-01-21 57.91 58.08 57.12 57.81 0.6M
2022-01-20 58.19 58.60 57.74 58.40 0.5M
2022-01-19 58.17 59.11 57.56 58.00 0.6M
2022-01-18 58.81 58.86 58.16 58.40 0.4M
2022-01-17 58.37 59.80 58.35 59.11 0.5M
2022-01-14 58.56 58.60 57.81 57.96 0.5M
2022-01-13 58.29 59.47 57.89 58.98 0.6M
2022-01-12 57.28 58.60 57.24 58.60 0.5M
2022-01-11 57.01 57.62 56.78 56.91 0.4M
2022-01-10 58.33 58.42 56.51 56.84 0.5M
2022-01-07 58.17 58.39 57.64 58.10 0.5M
2022-01-06 57.30 58.77 57.22 58.16 0.7M
2022-01-05 57.39 57.95 57.07 57.85 0.5M
2022-01-04 56.93 57.79 56.93 57.43 0.5M
2022-01-03 56.61 57.28 56.57 56.65 0.3M