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 | ₩32,857 | ₩34,346 | ₩32,790 | ₩34,037 | +3.59% | 146.3만 |
| 2026.09.28–2026.10.02 | ₩34,037 | ₩34,721 | ₩32,844 | ₩33,085 | -2.80% | 175.1만 |
| 2026.09.21–2026.09.25 | ₩34,439 | ₩35,325 | ₩33,393 | ₩34,855 | +1.21% | 171.1만 |
| 2026.09.14–2026.09.18 | ₩34,802 | ₩35,150 | ₩33,742 | ₩34,091 | -2.04% | 166.8만 |
| 2026.09.08–2026.09.11 | ₩34,292 | ₩34,319 | ₩32,870 | ₩33,487 | -2.35% | 137.2만 |
| 2026.08.31–2026.09.04 | ₩34,413 | ₩34,962 | ₩32,146 | ₩33,957 | -1.33% | 168.4만 |
| 2026.08.24–2026.08.28 | ₩35,955 | ₩36,974 | ₩34,279 | ₩34,627 | -3.69% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,049 |
| ₩34,466 |
| ₩35,365 |
| +0.80% |
| 201.3만 |
| 2026.08.10–2026.08.14 | ₩35,486 | ₩37,055 | ₩34,520 | ₩36,089 | +1.70% | 227.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,600 | ₩37,256 | ₩27,117 | ₩36,947 | +33.87% | 507.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,736 | ₩29,223 | ₩25,628 | ₩27,104 | +5.32% | 250.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,004 | ₩26,031 | ₩23,979 | ₩25,146 | -3.30% | 142.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,998 | ₩26,326 | ₩24,381 | ₩25,548 | +2.20% | 186.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,973 | ₩24,837 | ₩22,490 | ₩24,797 | +7.94% | 212.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,914 | ₩22,329 | ₩20,720 | ₩22,168 | +1.16% | 214만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,220 | ₩24,636 | ₩21,096 | ₩21,632 | -10.69% | 563.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,695 | ₩25,897 | ₩23,791 | ₩24,100 | -6.21% | 155.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,416 | ₩25,615 | ₩23,308 | ₩25,575 | +9.22% | 201.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,159 | ₩25,776 | ₩23,456 | ₩23,737 | -5.65% | 231.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,119 | ₩25,695 | ₩24,743 | ₩24,944 | -0.69% | 126.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,831 | ₩25,427 | ₩23,831 | ₩25,172 | +5.63% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,293 | ₩25,320 | ₩22,826 | ₩23,429 | -7.37% | 274.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,965 | ₩25,602 | ₩23,872 | ₩25,441 | +6.16% | 198.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,563 | ₩24,529 | ₩23,268 | ₩24,287 | +3.07% | 169.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,100 | ₩24,421 | ₩23,268 | ₩23,684 | -1.73% | 205만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,383 | ₩25,159 | ₩22,262 | ₩24,515 | +9.53% | 337.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,471 | ₩23,577 | ₩21,417 | ₩22,450 | +4.56% | 299.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,264 | ₩21,712 | ₩20,264 | ₩21,417 | +5.69% | 374.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,546 | ₩21,283 | ₩20,023 | ₩20,559 | +0.07% | 433.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,122 | ₩21,659 | ₩19,862 | ₩20,264 | -4.06% | 320.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,630 | ₩23,657 | ₩20,881 | ₩21,028 | -11.01% | 383.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,791 | ₩24,475 | ₩21,310 | ₩23,831 | +0.17% | 271.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,918 | ₩26,742 | ₩23,496 | ₩24,944 | +0.11% | 445.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,421 | ₩25,695 | ₩23,509 | ₩25,266 | +3.46% | 274만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,757 | ₩25,991 | ₩23,469 | ₩25,159 | +1.63% | 288만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,479 | ₩27,855 | ₩23,134 | ₩24,784 | -9.81% | 418.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,960 | ₩30,067 | ₩27,251 | ₩28,002 | -6.54% | 200.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,949 | ₩29,598 | ₩27,519 | ₩29,558 | +5.76% | 136.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,671 | ₩30,698 | ₩28,284 | ₩28,458 | -7.21% | 228.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,456 | ₩32,079 | ₩29,759 | ₩31,784 | +4.36% | 341.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,987 | ₩31,020 | ₩29,786 | ₩30,725 | +2.46% | 179.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,732 | ₩30,108 | ₩29,410 | ₩30,094 | +1.22% | 111.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,054 | ₩30,631 | ₩29,330 | ₩29,853 | -0.67% | 229.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,151 | ₩30,041 | ₩26,058 | ₩29,531 | +12.92% | 332.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,098 | ₩26,688 | ₩24,690 | ₩25,923 | -0.67% | 447.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,916 | ₩27,157 | ₩26,084 | ₩26,916 | 0.00% | 248.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,747 | ₩28,659 | ₩25,494 | ₩27,023 | -2.61% | 523.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,400 | ₩26,876 | ₩24,676 | ₩25,414 | +0.05% | 369.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,730 | ₩24,851 | ₩23,429 | ₩24,851 | +0.49% | 379.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,227 | ₩32,723 | ₩25,105 | ₩25,441 | -21.06% | 343.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,020 | ₩32,991 | ₩31,006 | ₩32,079 | +3.42% | 174.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,403 | ₩32,535 | ₩30,067 | ₩31,449 | +3.44% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,046 | ₩31,234 | ₩30,121 | ₩30,228 | -2.63% | 58만 |
|---|