시장 데이터를 불러오는 중
전체 종목
위프로 ADR 과거 주가
Wipro Limited Common Stock · WIT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wipro Limited Common Stock · WIT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,278 | ₩2,305 | ₩2,157 | ₩2,278 | 0.00% | 3727.4만 |
| 2026.09.28–2026.10.02 | ₩2,184 | ₩2,479 | ₩2,131 | ₩2,305 | +5.52% | 6004.2만 |
| 2026.09.21–2026.09.25 | ₩2,251 | ₩2,285 | ₩2,171 | ₩2,211 | -1.79% | 2249.2만 |
| 2026.09.14–2026.09.18 | ₩2,251 | ₩2,265 | ₩2,211 | ₩2,224 | -1.19% | 1250.3만 |
| 2026.08.31–2026.09.02 | ₩2,492 | ₩2,506 | ₩2,412 | ₩2,412 | -3.23% | 2744.9만 |
| 2026.08.24–2026.08.28 | ₩2,533 | ₩2,573 | ₩2,385 | ₩2,439 | -3.70% | 5346.3만 |
| 2026.08.17–2026.08.21 | ₩2,586 | ₩2,640 | ₩2,506 | ₩2,533 | -2.07% | 2801.1만 |
| 2026.08.10–2026.08.14 | ₩2,667 | ₩2,693 | ₩2,573 | ₩2,600 | -2.51% | 1693.8만 |
| 2026.08.03–2026.08.07 | ₩2,707 | ₩2,787 | ₩2,626 | ₩2,707 | 0.00% | 3615.5만 |
| 2026.07.27–2026.07.31 | ₩2,506 | ₩2,734 | ₩2,492 | ₩2,653 | +5.88% | 4730만 |
| 2026.07.20–2026.07.24 | ₩2,479 | ₩2,519 | ₩2,345 | ₩2,506 | +1.08% | 4312.7만 |
| 2026.07.13–2026.07.17 | ₩2,533 | ₩2,586 | ₩2,412 | ₩2,492 | -1.59% | 4777.7만 |
| 2026.07.06–2026.07.10 | ₩2,519 | ₩2,546 | ₩2,412 | ₩2,506 | -0.53% | 6568.8만 |
| 2026.06.29–2026.07.02 | ₩3,069 | ₩3,082 | ₩2,506 | ₩2,533 | -17.47% | 7085.8만 |
| 2026.06.22–2026.06.26 | ₩3,189 | ₩3,203 | ₩2,854 | ₩3,042 | -4.62% | 7835.6만 |
| 2026.06.15–2026.06.18 | ₩2,975 | ₩3,390 | ₩2,961 | ₩3,203 | +7.66% | 7343.5만 |
| 2026.06.08–2026.06.12 | ₩2,720 | ₩3,028 | ₩2,720 | ₩2,948 | +8.37% | 4556.6만 |
| 2026.06.01–2026.06.05 | ₩3,055 | ₩3,350 | ₩2,707 | ₩2,814 | -7.89% | 5242만 |
| 2026.05.26–2026.05.29 | ₩2,693 | ₩3,337 | ₩2,680 | ₩3,162 | +17.41% | 6903.6만 |
| 2026.05.18–2026.05.22 | ₩2,533 | ₩2,734 | ₩2,519 | ₩2,693 | +6.35% | 4463만 |
| 2026.05.11–2026.05.15 | ₩2,640 | ₩2,640 | ₩2,412 | ₩2,533 | -4.06% | 8033.9만 |
| 2026.05.04–2026.05.08 | ₩2,734 | ₩2,734 | ₩2,586 | ₩2,613 | -4.41% | 5062.7만 |
| 2026.04.27–2026.05.01 | ₩2,774 | ₩2,787 | ₩2,680 | ₩2,720 | -1.93% | 3415.6만 |
| 2026.04.20–2026.04.24 | ₩2,921 | ₩2,935 | ₩2,693 | ₩2,734 | -6.42% | 6736.9만 |
| 2026.04.13–2026.04.17 | ₩2,935 | ₩3,069 | ₩2,841 | ₩2,935 | 0.00% | 6476.4만 |
| 2026.04.06–2026.04.10 | ₩2,908 | ₩3,069 | ₩2,881 | ₩2,908 | 0.00% | 5040.1만 |
| 2026.03.30–2026.04.02 | ₩2,760 | ₩2,935 | ₩2,760 | ₩2,894 | +4.85% | 4242.1만 |
| 2026.03.23–2026.03.27 | ₩2,894 | ₩2,935 | ₩2,747 | ₩2,787 | -3.70% | 4628.3만 |
| 2026.03.16–2026.03.20 | ₩2,988 | ₩3,028 | ₩2,868 | ₩2,881 | -3.59% | 7174.9만 |
| 2026.03.09–2026.03.13 | ₩3,069 | ₩3,430 | ₩3,002 | ₩3,028 | -1.31% | 1.5억 |
| 2026.03.02–2026.03.06 | ₩2,948 | ₩3,122 | ₩2,827 | ₩3,109 | +5.45% | 8193.2만 |
| 2026.02.23–2026.02.27 | ₩2,961 | ₩3,042 | ₩2,841 | ₩2,975 | +0.45% | 6688.9만 |
| 2026.02.17–2026.02.20 | ₩3,136 | ₩3,162 | ₩2,988 | ₩3,028 | -3.42% | 3451.6만 |
| 2026.02.09–2026.02.13 | ₩3,323 | ₩3,363 | ₩3,028 | ₩3,136 | -5.65% | 7019.3만 |
| 2026.02.02–2026.02.06 | ₩3,457 | ₩3,618 | ₩3,310 | ₩3,363 | -2.71% | 7032만 |
| 2026.01.26–2026.01.30 | ₩3,457 | ₩3,511 | ₩3,350 | ₩3,377 | -2.33% | 3809.5만 |
| 2026.01.20–2026.01.23 | ₩3,524 | ₩3,591 | ₩3,430 | ₩3,457 | -1.90% | 2115.3만 |
| 2026.01.12–2026.01.16 | ₩3,873 | ₩4,100 | ₩3,658 | ₩3,685 | -4.84% | 5007.1만 |
| 2026.01.05–2026.01.09 | ₩3,859 | ₩3,993 | ₩3,819 | ₩3,846 | -0.35% | 2211.3만 |
| 2025.12.29–2026.01.02 | ₩3,873 | ₩3,966 | ₩3,806 | ₩3,913 | +1.04% | 1359.8만 |
| 2025.12.22–2025.12.26 | ₩4,100 | ₩4,127 | ₩3,899 | ₩3,913 | -4.58% | 1708만 |
| 2025.12.15–2025.12.19 | ₩3,792 | ₩4,141 | ₩3,739 | ₩4,100 | +8.13% | 7141.5만 |
| 2025.12.08–2025.12.12 | ₩3,819 | ₩3,899 | ₩3,698 | ₩3,725 | -2.46% | 4199.9만 |
| 2025.12.01–2025.12.05 | ₩3,631 | ₩3,819 | ₩3,618 | ₩3,819 | +5.17% | 2667.1만 |
| 2025.11.24–2025.11.28 | ₩3,605 | ₩3,672 | ₩3,578 | ₩3,645 | +1.12% | 2771.3만 |
| 2025.11.17–2025.11.21 | ₩3,538 | ₩3,631 | ₩3,484 | ₩3,618 | +2.27% | 4101.5만 |
| 2025.11.10–2025.11.14 | ₩3,511 | ₩3,618 | ₩3,497 | ₩3,551 | +1.15% | 2313.1만 |
| 2025.11.03–2025.11.07 | ₩3,551 | ₩3,551 | ₩3,417 | ₩3,484 | -1.89% | 2810.4만 |
| 2025.10.27–2025.10.31 | ₩3,618 | ₩3,645 | ₩3,497 | ₩3,524 | -2.59% | 3903.8만 |
| 2025.10.20–2025.10.24 | ₩3,538 | ₩3,672 | ₩3,511 | ₩3,605 | +1.89% | 4454만 |
| 2025.10.13–2025.10.17 | ₩3,551 | ₩3,725 | ₩3,511 | ₩3,538 | -0.38% | 6217.4만 |
| 2025.10.06–2025.10.10 | ₩3,551 | ₩3,685 | ₩3,511 | ₩3,564 | +0.38% | 4893.7만 |
| 2025.09.29–2025.10.03 | ₩3,578 | ₩3,605 | ₩3,457 | ₩3,511 | -1.87% | 4165.5만 |
| 2025.09.22–2025.09.26 | ₩3,685 | ₩3,739 | ₩3,497 | ₩3,551 | -3.64% | 4350.5만 |
| 2025.09.15–2025.09.19 | ₩3,739 | ₩3,873 | ₩3,672 | ₩3,752 | +0.36% | 5008.4만 |
| 2025.09.08–2025.09.12 | ₩3,658 | ₩3,819 | ₩3,645 | ₩3,712 | +1.47% | 3460.9만 |
| 2025.09.02–2025.09.05 | ₩3,685 | ₩3,725 | ₩3,591 | ₩3,658 | -0.73% | 1726.7만 |
| 2025.08.28–2025.08.29 | ₩3,752 | ₩3,765 | ₩3,672 | ₩3,698 | -1.43% | 970.7만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.