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 | ₩2,279 | ₩2,306 | ₩2,158 | ₩2,279 | 0.00% | 3727.4만 |
| 2026.09.28–2026.10.02 | ₩2,185 | ₩2,480 | ₩2,131 | ₩2,306 | +5.52% | 6004.2만 |
| 2026.09.21–2026.09.25 | ₩2,252 | ₩2,286 | ₩2,172 | ₩2,212 | -1.79% | 2249.2만 |
| 2026.09.14–2026.09.18 | ₩2,252 | ₩2,265 | ₩2,212 | ₩2,225 | -1.19% | 1250.3만 |
| 2026.08.31–2026.09.02 | ₩2,493 | ₩2,507 | ₩2,413 | ₩2,413 | -3.23% | 2744.9만 |
| 2026.08.24–2026.08.28 | ₩2,534 | ₩2,574 | ₩2,386 | ₩2,440 | -3.70% | 5346.3만 |
| 2026.08.17–2026.08.21 | ₩2,587 | ₩2,641 | ₩2,507 | ₩2,534 | -2.07% | 2801.1만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,668 |
| ₩2,694 |
| ₩2,574 |
| ₩2,601 |
| -2.51% |
| 1693.8만 |
| 2026.08.03–2026.08.07 | ₩2,708 | ₩2,788 | ₩2,627 | ₩2,708 | 0.00% | 3615.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,507 | ₩2,735 | ₩2,493 | ₩2,654 | +5.88% | 4730만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,480 | ₩2,520 | ₩2,346 | ₩2,507 | +1.08% | 4312.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,534 | ₩2,587 | ₩2,413 | ₩2,493 | -1.59% | 4777.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,520 | ₩2,547 | ₩2,413 | ₩2,507 | -0.53% | 6568.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,070 | ₩3,083 | ₩2,507 | ₩2,534 | -17.47% | 7085.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,190 | ₩3,204 | ₩2,855 | ₩3,043 | -4.62% | 7835.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,976 | ₩3,391 | ₩2,963 | ₩3,204 | +7.66% | 7343.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,721 | ₩3,030 | ₩2,721 | ₩2,949 | +8.37% | 4556.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,056 | ₩3,351 | ₩2,708 | ₩2,815 | -7.89% | 5242만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,694 | ₩3,338 | ₩2,681 | ₩3,164 | +17.41% | 6903.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,534 | ₩2,735 | ₩2,520 | ₩2,694 | +6.35% | 4463만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,641 | ₩2,641 | ₩2,413 | ₩2,534 | -4.06% | 8033.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,735 | ₩2,735 | ₩2,587 | ₩2,614 | -4.41% | 5062.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,775 | ₩2,788 | ₩2,681 | ₩2,721 | -1.93% | 3415.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,922 | ₩2,936 | ₩2,694 | ₩2,735 | -6.42% | 6736.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,936 | ₩3,070 | ₩2,842 | ₩2,936 | 0.00% | 6476.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,909 | ₩3,070 | ₩2,882 | ₩2,909 | 0.00% | 5040.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,761 | ₩2,936 | ₩2,761 | ₩2,895 | +4.85% | 4242.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,895 | ₩2,936 | ₩2,748 | ₩2,788 | -3.70% | 4628.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,989 | ₩3,030 | ₩2,869 | ₩2,882 | -3.59% | 7174.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,070 | ₩3,432 | ₩3,003 | ₩3,030 | -1.31% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩2,949 | ₩3,123 | ₩2,828 | ₩3,110 | +5.45% | 8193.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,963 | ₩3,043 | ₩2,842 | ₩2,976 | +0.45% | 6688.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,137 | ₩3,164 | ₩2,989 | ₩3,030 | -3.42% | 3451.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,324 | ₩3,365 | ₩3,030 | ₩3,137 | -5.65% | 7019.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,458 | ₩3,619 | ₩3,311 | ₩3,365 | -2.71% | 7032만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,458 | ₩3,512 | ₩3,351 | ₩3,378 | -2.33% | 3809.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,526 | ₩3,593 | ₩3,432 | ₩3,458 | -1.90% | 2115.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,874 | ₩4,102 | ₩3,660 | ₩3,686 | -4.84% | 5007.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,861 | ₩3,995 | ₩3,820 | ₩3,847 | -0.35% | 2211.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,874 | ₩3,968 | ₩3,807 | ₩3,914 | +1.04% | 1359.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,102 | ₩4,129 | ₩3,901 | ₩3,914 | -4.58% | 1708만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,794 | ₩4,142 | ₩3,740 | ₩4,102 | +8.13% | 7141.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,820 | ₩3,901 | ₩3,700 | ₩3,727 | -2.46% | 4199.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,633 | ₩3,820 | ₩3,619 | ₩3,820 | +5.17% | 2667.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,606 | ₩3,673 | ₩3,579 | ₩3,646 | +1.12% | 2771.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,539 | ₩3,633 | ₩3,485 | ₩3,619 | +2.27% | 4101.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,512 | ₩3,619 | ₩3,499 | ₩3,552 | +1.15% | 2313.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,552 | ₩3,552 | ₩3,418 | ₩3,485 | -1.89% | 2810.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,619 | ₩3,646 | ₩3,499 | ₩3,526 | -2.59% | 3903.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,539 | ₩3,673 | ₩3,512 | ₩3,606 | +1.89% | 4454만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,552 | ₩3,727 | ₩3,512 | ₩3,539 | -0.38% | 6217.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩3,552 | ₩3,686 | ₩3,512 | ₩3,566 | +0.38% | 4893.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩3,579 | ₩3,606 | ₩3,458 | ₩3,512 | -1.87% | 4165.5만 |
|---|
| 2025.09.22–2025.09.26 | ₩3,686 | ₩3,740 | ₩3,499 | ₩3,552 | -3.64% | 4350.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩3,740 | ₩3,874 | ₩3,673 | ₩3,753 | +0.36% | 5008.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩3,660 | ₩3,820 | ₩3,646 | ₩3,713 | +1.47% | 3460.9만 |
|---|
| 2025.09.02–2025.09.05 | ₩3,686 | ₩3,727 | ₩3,593 | ₩3,660 | -0.73% | 1726.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩3,753 | ₩3,767 | ₩3,673 | ₩3,700 | -1.43% | 970.7만 |
|---|