Hot Features
프리미엄
Publicis Groupe SA (QX) (PUBGY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.1891062524 | 26.07 | 26.71 | 25.87 | 112253 | 26.11731652 | DR |
| 4 | 0.09 | 0.342335488779 | 26.29 | 26.72 | 24.96 | 96153 | 25.76508619 | DR |
| 12 | -0.906 | -3.32038407975 | 27.286 | 28.36 | 24.96 | 73134 | 26.47161806 | DR |
| 26 | -0.05 | -0.189178963299 | 26.43 | 28.62 | 24.035 | 59897 | 26.49889129 | DR |
| 52 | 1.38 | 5.52 | 25 | 29.25 | 24.035 | 91568 | 26.70646353 | DR |
| 156 | 9.91 | 60.1700060716 | 16.47 | 29.25 | 10.47 | 98866 | 19.64589207 | DR |
| 260 | 15.11 | 134.072759539 | 11.27 | 29.25 | 5.78 | 83741 | 16.96734993 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738016820 | 26.47 | 0.33 | 1.26 | 26.59 | 26.71 | 26.3301 | 117251 |
| 1737757440 | 26.14 | 0.12 | 0.46 | 26.03 | 26.3 | 26.025 | 108301 |
| 1737671220 | 26.02 | 0.13 | 0.50 | 26 | 26.2 | 25.9 | 114350 |
| 1737584640 | 25.89 | -0.23 | -0.88 | 26.19 | 26.29 | 25.87 | 144674 |
| 1737498540 | 26.12 | 0.46 | 1.79 | 26.07 | 26.28 | 25.98 | 76691 |
| 1737152880 | 25.66 | 0.52 | 2.07 | 25.66 | 25.79 | 25.5 | 50186 |
| 1737066420 | 25.14 | -0.07 | -0.28 | 25.05 | 25.38 | 24.96 | 97782 |
| 1736979720 | 25.21 | -0.06 | -0.24 | 25.246 | 25.35 | 25.17 | 89498 |
| 1736893380 | 25.27 | -0.06 | -0.24 | 25.12 | 25.4 | 25.082 | 160119 |
| 1736806800 | 25.33 | -0.42 | -1.63 | 25.25 | 25.33 | 25.06 | 133608 |
| 1736547720 | 25.75 | 0.1 | 0.39 | 25.84 | 25.895 | 25.608 | 71513 |
| 1736375340 | 25.65 | 0.11 | 0.43 | 25.4485 | 25.71 | 25.41 | 60271 |
| 1736288940 | 25.54 | -0.42 | -1.62 | 25.95 | 26.49 | 25.53 | 134677 |
| 1736202360 | 25.96 | 0.01 | 0.04 | 25.79 | 26.21 | 25.71 | 107827 |
| 1735942980 | 25.95 | -0.42 | -1.57 | 26.225 | 26.25 | 25.75 | 80996 |
| 1735856700 | 26.365 | -0.17 | -0.62 | 26.42 | 26.53 | 26.215 | 50436 |
| 1735683960 | 26.53 | -0.05 | -0.20 | 26.29 | 26.72 | 26.29 | 36424 |
| 1735597740 | 26.582 | -0.17 | -0.63 | 26.2301 | 26.62 | 26.2301 | 57014 |
| 1735338000 | 26.75 | -0.38 | -1.40 | 26.47 | 26.98 | 26.47 | 73460 |
| 1735252020 | 27.13 | 0.35 | 1.31 | 26.48 | 27.13 | 26.48 | 53420 |
| 1735078200 | 26.78 | 0 | 0.00 | 25.91 | 27.4 | 25.91 | 42887 |
| 1734992400 | 26.78 | 0.02 | 0.07 | 26.7585 | 26.98 | 26.63 | 88278 |
| 1734733200 | 26.76 | 0 | 0.00 | 26.24 | 26.96 | 26.24 | 56672 |
| 1734646800 | 26.76 | -0.08 | -0.30 | 26.8 | 26.93 | 26.72 | 85642 |
| 1734560940 | 26.84 | -0.64 | -2.33 | 27.54 | 27.595 | 26.83 | 63948 |
| 1734474360 | 27.48 | -0.44 | -1.58 | 27.65 | 27.67 | 27.402 | 54248 |
| 1734388140 | 27.92 | -0.14 | -0.50 | 27.86 | 28.07 | 27.74 | 46926 |
| 1734128940 | 28.06 | 0.06 | 0.21 | 28.1 | 28.15 | 27.88 | 38971 |
| 1734042480 | 28 | -0.14 | -0.50 | 28.04 | 28.32 | 27.92 | 36881 |
| 1733955900 | 28.14 | 1.01 | 3.72 | 28.05 | 28.17 | 27.765 | 65567 |
| 1733869200 | 27.13 | -0.59 | -2.13 | 27.36 | 27.36 | 26.955 | 70260 |
| 1733782800 | 27.72 | 0.09 | 0.33 | 28.2375 | 28.32 | 27.695 | 53328 |
| 1733523600 | 27.63 | 0.87 | 3.25 | 27.39 | 27.67 | 27.28 | 51106 |
| 1733437500 | 26.76 | 0.3 | 1.13 | 26.651 | 26.9 | 26.57 | 71004 |
| 1733350980 | 26.46 | -0.68 | -2.51 | 26.7 | 26.702 | 26.39 | 128166 |
| 1733264700 | 27.14 | 0.15 | 0.56 | 27.06 | 27.2 | 27 | 95080 |
| 1733178180 | 26.99 | -0.16 | -0.59 | 26.92 | 27.06 | 26.62 | 91711 |
| 1732918200 | 27.15 | 0.26 | 0.97 | 26.81 | 27.26 | 26.81 | 24550 |
| 1732746540 | 26.89 | 0.24 | 0.90 | 26.73 | 26.94 | 26.72 | 64313 |
| 1732660140 | 26.65 | -0.24 | -0.89 | 26.9225 | 26.9225 | 26.625 | 51371 |
| 1732573560 | 26.89 | 0.17 | 0.64 | 26.92 | 26.9982 | 26.85 | 72521 |
| 1732314000 | 26.72 | 0.38 | 1.44 | 26.31 | 26.8 | 26.31 | 59838 |
| 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 |
