Hot Features
프리미엄
Publicis Groupe SA (QX) (PUBGY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -2.37486298867 | 27.37 | 27.37 | 25.46 | 84332 | 26.16992846 | DR |
| 4 | -0.03 | -0.11214953271 | 26.75 | 28.36 | 25.46 | 54333 | 26.79985205 | DR |
| 12 | -0.87 | -3.15331641899 | 27.59 | 28.62 | 25.46 | 49054 | 26.97936861 | DR |
| 26 | -1.6775 | -5.90721014174 | 28.3975 | 29.2 | 24.035 | 53431 | 26.8492117 | DR |
| 52 | 6.3 | 30.8521057786 | 20.42 | 29.25 | 20.32 | 86832 | 26.31409479 | DR |
| 156 | 9.51 | 55.2585705985 | 17.21 | 29.25 | 10.47 | 96796 | 19.26516733 | DR |
| 260 | 15.955 | 148.211797492 | 10.765 | 29.25 | 5.78 | 87265 | 16.30398365 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 26.34 | 0.07 | 0.27 | 26.27 | 26.39 | 26.21 | 76227 |
| 1732141740 | 26.27 | -0.08 | -0.29 | 26.18 | 26.32 | 26.0335 | 47815 |
| 1732054800 | 26.347 | 0.12 | 0.45 | 26.0599 | 26.4 | 25.82 | 57492 |
| 1731968640 | 26.23 | 0.37 | 1.43 | 26.24 | 26.3425 | 26.095 | 125656 |
| 1731709260 | 25.86 | -1.3 | -4.79 | 27.37 | 27.37 | 25.46 | 114470 |
| 1731622800 | 27.16 | 0.06 | 0.22 | 27.44 | 27.5 | 27.16 | 63909 |
| 1731536760 | 27.1 | 0.22 | 0.82 | 27.13 | 27.2 | 26.9 | 44769 |
| 1731450480 | 26.88 | -0.74 | -2.68 | 27.17 | 27.17 | 26.75 | 67766 |
| 1731363600 | 27.62 | -0.12 | -0.43 | 27.61 | 27.88 | 27.57 | 40278 |
| 1731104400 | 27.74 | -0.54 | -1.91 | 27.8 | 27.95 | 27.54 | 36380 |
| 1731018540 | 28.28 | 0.67 | 2.43 | 28.11 | 28.36 | 28.1 | 58550 |
| 1730931600 | 27.61 | -0.04 | -0.14 | 27.73 | 27.76 | 27.5488 | 19625 |
| 1730845680 | 27.65 | 0.91 | 3.40 | 27.286 | 27.69 | 27.26 | 37645 |
| 1730759160 | 26.74 | 0.23 | 0.87 | 26.76 | 26.81 | 26.69 | 44949 |
| 1730496420 | 26.51 | -0.13 | -0.49 | 26.6 | 26.71 | 26.46 | 46138 |
| 1730409780 | 26.64 | -0.26 | -0.97 | 26.75 | 26.75 | 26.33 | 46415 |
| 1730323500 | 26.9 | -0.3 | -1.10 | 26.92 | 27.07 | 26.8 | 40181 |
| 1730237280 | 27.2 | -0.27 | -0.98 | 27.46 | 27.5265 | 27.2 | 54495 |
| 1730150880 | 27.47 | 0.65 | 2.44 | 27.319 | 27.66 | 27.319 | 28414 |
| 1729891500 | 26.815 | -0.34 | -1.23 | 26.75 | 27.08 | 26.73 | 35480 |
| 1729805160 | 27.15 | 0.41 | 1.53 | 26.88 | 27.17 | 26.88 | 43227 |
| 1729718940 | 26.74 | -0.12 | -0.45 | 26.81 | 26.9 | 26.64 | 41787 |
| 1729632300 | 26.86 | -0.38 | -1.40 | 27.07 | 27.07 | 26.83 | 33466 |
| 1729545600 | 27.24 | -0.45 | -1.63 | 27.19 | 27.3385 | 27.19 | 210633 |
| 1729286400 | 27.69 | 0.23 | 0.85 | 27.73 | 27.73 | 27.5725 | 181087 |
| 1729200000 | 27.4575 | 0.53 | 1.96 | 27.02 | 27.55 | 27.02 | 100617 |
| 1729113960 | 26.93 | 0.1 | 0.37 | 26.97 | 26.995 | 26.83 | 54106 |
| 1729027680 | 26.83 | -0.2 | -0.74 | 27.23 | 27.24 | 26.73 | 42674 |
| 1728941220 | 27.03 | 0.27 | 1.01 | 27.04 | 27.04 | 26.79 | 33831 |
| 1728681900 | 26.76 | -0.09 | -0.34 | 26.74 | 26.8 | 26.63 | 77601 |
| 1728595560 | 26.85 | 0.17 | 0.64 | 26.66 | 26.85 | 26.6 | 54635 |
| 1728508800 | 26.68 | 0.04 | 0.15 | 26.545 | 26.84 | 26.545 | 34116 |
| 1728422580 | 26.64 | 0.16 | 0.60 | 26.642 | 26.7 | 26.57 | 30017 |
| 1728336000 | 26.48 | -0.17 | -0.64 | 26.6603 | 26.6603 | 26.41 | 35741 |
| 1728077220 | 26.65 | 0.42 | 1.60 | 26.46 | 26.795 | 26.46 | 31193 |
| 1727990760 | 26.23 | -0.65 | -2.42 | 26.68 | 26.68 | 26.0775 | 29351 |
| 1727904000 | 26.88 | -0.06 | -0.22 | 26.78 | 27.06 | 26.78 | 27395 |
| 1727818140 | 26.94 | -0.42 | -1.54 | 26.99 | 27.075 | 26.8745 | 19508 |
| 1727731380 | 27.36 | -0.73 | -2.60 | 27.55 | 27.55 | 27.3 | 26044 |
| 1727472000 | 28.09 | -0.4 | -1.40 | 28.07 | 28.36 | 28.07 | 32096 |
| 1727386200 | 28.49 | 0.67 | 2.41 | 28.26 | 28.62 | 28.26 | 30618 |
| 1727299200 | 27.82 | 0.27 | 0.98 | 28.06 | 28.06 | 27.77 | 39006 |
| 1727212800 | 27.55 | -0.38 | -1.36 | 27.65 | 27.65 | 27.503 | 24291 |
| 1727126940 | 27.93 | 0.19 | 0.68 | 27.9375 | 28.0025 | 27.77 | 23205 |
| 1726867200 | 27.74 | -0.17 | -0.59 | 27.6325 | 27.76 | 27.55 | 19687 |
| 1726781220 | 27.905 | 0.75 | 2.74 | 27.7 | 27.97 | 27.5815 | 19634 |
| 1726694460 | 27.16 | 0.16 | 0.59 | 26.945 | 27.36 | 26.945 | 60438 |
| 1726608240 | 27 | 0.06 | 0.22 | 27.14 | 27.43 | 26.966 | 69118 |
| 1726521720 | 26.94 | 0.22 | 0.82 | 26.783 | 26.9775 | 26.72 | 41142 |
| 1726262940 | 26.72 | 0.25 | 0.94 | 26.734 | 26.88 | 26.64 | 30270 |
| 1726176540 | 26.47 | 0.07 | 0.27 | 26.215 | 26.47 | 26.215 | 32815 |
| 1726090140 | 26.4 | 0.2 | 0.78 | 26.15 | 26.4 | 25.95 | 35716 |
| 1726003500 | 26.195 | -0.25 | -0.93 | 26.2 | 26.24 | 26.0345 | 39724 |
| 1725917160 | 26.44 | 0.11 | 0.42 | 26.39 | 26.48 | 26.28 | 36478 |
| 1725658020 | 26.33 | -0.3 | -1.13 | 26.63 | 26.79 | 26.27 | 35856 |
| 1725571440 | 26.63 | 0.12 | 0.45 | 26.735 | 26.8 | 26.44 | 28879 |
| 1725485040 | 26.51 | -0.1 | -0.38 | 26.395 | 26.605 | 26.3532 | 37919 |
| 1725398880 | 26.61 | -0.97 | -3.52 | 26.99 | 26.99 | 26.58 | 20513 |
| 1725053340 | 27.58 | 0.01 | 0.04 | 27.59 | 27.71 | 27.435 | 43085 |
| 1724966400 | 27.57 | 0.06 | 0.21 | 27.5785 | 27.74 | 27.5 | 48029 |
| 1724880360 | 27.5125 | 0.16 | 0.58 | 27.52 | 27.59 | 27.425 | 24281 |
| 1724794080 | 27.355 | 0.15 | 0.53 | 27.16 | 27.4 | 27.16 | 25531 |
| 1724707740 | 27.21 | 0.11 | 0.41 | 27.073 | 27.24 | 27 | 23363 |
| 1724448480 | 27.1 | 0.75 | 2.85 | 26.72 | 27.12 | 26.72 | 47571 |
| 1724362140 | 26.35 | -0.17 | -0.64 | 26.5201 | 26.656 | 26.31 | 26361 |
