시장 데이터를 불러오는 중
전체 종목
WPP plc American Depositary Shares 과거 주가
WPP plc American Depositary Shares · WPP · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WPP plc American Depositary Shares · WPP · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,852 | ₩34,340 | ₩32,785 | ₩34,032 | +3.59% | 146.3만 |
| 2026.09.28–2026.10.02 | ₩34,032 | ₩34,716 | ₩32,839 | ₩33,080 | -2.80% | 175.1만 |
| 2026.09.21–2026.09.25 | ₩34,434 | ₩35,319 | ₩33,388 | ₩34,850 | +1.21% | 171.1만 |
| 2026.09.14–2026.09.18 | ₩34,796 | ₩35,145 | ₩33,737 | ₩34,086 | -2.04% | 166.8만 |
| 2026.09.08–2026.09.11 | ₩34,287 | ₩34,314 | ₩32,865 | ₩33,482 | -2.35% | 137.2만 |
| 2026.08.31–2026.09.04 | ₩34,407 | ₩34,957 | ₩32,141 | ₩33,952 | -1.33% | 168.4만 |
| 2026.08.24–2026.08.28 | ₩35,950 | ₩36,969 | ₩34,273 | ₩34,622 | -3.69% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,043 |
| ₩34,461 |
| ₩35,360 |
| +0.80% |
| 201.3만 |
| 2026.08.10–2026.08.14 | ₩35,480 | ₩37,049 | ₩34,515 | ₩36,084 | +1.70% | 227.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,596 | ₩37,250 | ₩27,113 | ₩36,942 | +33.87% | 507.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,732 | ₩29,218 | ₩25,625 | ₩27,100 | +5.32% | 250.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,000 | ₩26,027 | ₩23,975 | ₩25,142 | -3.30% | 142.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,994 | ₩26,322 | ₩24,378 | ₩25,544 | +2.20% | 186.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,970 | ₩24,833 | ₩22,487 | ₩24,793 | +7.94% | 212.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,910 | ₩22,326 | ₩20,717 | ₩22,165 | +1.16% | 214만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,217 | ₩24,632 | ₩21,092 | ₩21,629 | -10.69% | 563.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,692 | ₩25,893 | ₩23,788 | ₩24,096 | -6.21% | 155.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,412 | ₩25,611 | ₩23,305 | ₩25,571 | +9.22% | 201.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,155 | ₩25,772 | ₩23,452 | ₩23,734 | -5.65% | 231.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,115 | ₩25,692 | ₩24,740 | ₩24,941 | -0.69% | 126.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,828 | ₩25,423 | ₩23,828 | ₩25,169 | +5.63% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,289 | ₩25,316 | ₩22,822 | ₩23,426 | -7.37% | 274.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,962 | ₩25,598 | ₩23,868 | ₩25,437 | +6.16% | 198.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,560 | ₩24,525 | ₩23,265 | ₩24,284 | +3.07% | 169.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,096 | ₩24,418 | ₩23,265 | ₩23,680 | -1.73% | 205만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,380 | ₩25,155 | ₩22,259 | ₩24,512 | +9.53% | 337.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,468 | ₩23,573 | ₩21,414 | ₩22,447 | +4.56% | 299.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,261 | ₩21,709 | ₩20,261 | ₩21,414 | +5.69% | 374.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,543 | ₩21,280 | ₩20,020 | ₩20,556 | +0.07% | 433.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,119 | ₩21,656 | ₩19,859 | ₩20,261 | -4.06% | 320.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,627 | ₩23,653 | ₩20,878 | ₩21,025 | -11.01% | 383.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,788 | ₩24,471 | ₩21,307 | ₩23,828 | +0.17% | 271.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,914 | ₩26,738 | ₩23,493 | ₩24,941 | +0.11% | 445.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,418 | ₩25,692 | ₩23,506 | ₩25,263 | +3.46% | 274만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,753 | ₩25,987 | ₩23,466 | ₩25,155 | +1.63% | 288만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,475 | ₩27,850 | ₩23,131 | ₩24,780 | -9.81% | 418.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,956 | ₩30,063 | ₩27,247 | ₩27,998 | -6.54% | 200.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,944 | ₩29,594 | ₩27,515 | ₩29,553 | +5.76% | 136.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,666 | ₩30,693 | ₩28,280 | ₩28,454 | -7.21% | 228.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,452 | ₩32,074 | ₩29,755 | ₩31,779 | +4.36% | 341.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,983 | ₩31,015 | ₩29,781 | ₩30,720 | +2.46% | 179.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,728 | ₩30,103 | ₩29,406 | ₩30,090 | +1.22% | 111.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,050 | ₩30,626 | ₩29,325 | ₩29,848 | -0.67% | 229.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,148 | ₩30,036 | ₩26,054 | ₩29,527 | +12.92% | 332.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,094 | ₩26,684 | ₩24,686 | ₩25,920 | -0.67% | 447.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,912 | ₩27,153 | ₩26,081 | ₩26,912 | 0.00% | 248.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,743 | ₩28,655 | ₩25,491 | ₩27,019 | -2.61% | 523.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,397 | ₩26,872 | ₩24,673 | ₩25,410 | +0.05% | 369.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,726 | ₩24,847 | ₩23,426 | ₩24,847 | +0.49% | 379.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,222 | ₩32,718 | ₩25,102 | ₩25,437 | -21.06% | 343.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,015 | ₩32,986 | ₩31,002 | ₩32,074 | +3.42% | 174.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,398 | ₩32,530 | ₩30,063 | ₩31,444 | +3.44% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,042 | ₩31,230 | ₩30,117 | ₩30,224 | -2.63% | 58만 |
|---|