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 | ₩32,858 | ₩34,347 | ₩32,791 | ₩34,038 | +3.59% | 146.3만 |
| 2026.09.28–2026.10.02 | ₩34,038 | ₩34,722 | ₩32,845 | ₩33,086 | -2.80% | 175.1만 |
| 2026.09.21–2026.09.25 | ₩34,440 | ₩35,326 | ₩33,394 | ₩34,856 | +1.21% | 171.1만 |
| 2026.09.14–2026.09.18 | ₩34,803 | ₩35,151 | ₩33,743 | ₩34,092 | -2.04% | 166.8만 |
| 2026.09.08–2026.09.11 | ₩34,293 | ₩34,320 | ₩32,871 | ₩33,488 | -2.35% | 137.2만 |
| 2026.08.31–2026.09.04 | ₩34,414 | ₩34,964 | ₩32,147 | ₩33,958 | -1.33% | 168.4만 |
| 2026.08.24–2026.08.28 | ₩35,956 | ₩36,975 | ₩34,280 | ₩34,628 | -3.69% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,050 |
| ₩34,467 |
| ₩35,366 |
| +0.80% |
| 201.3만 |
| 2026.08.10–2026.08.14 | ₩35,487 | ₩37,056 | ₩34,521 | ₩36,090 | +1.70% | 227.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,601 | ₩37,257 | ₩27,118 | ₩36,948 | +33.87% | 507.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,736 | ₩29,223 | ₩25,629 | ₩27,104 | +5.32% | 250.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,005 | ₩26,032 | ₩23,980 | ₩25,146 | -3.30% | 142.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,999 | ₩26,327 | ₩24,382 | ₩25,549 | +2.20% | 186.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,974 | ₩24,838 | ₩22,491 | ₩24,798 | +7.94% | 212.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,914 | ₩22,330 | ₩20,721 | ₩22,169 | +1.16% | 214만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,221 | ₩24,637 | ₩21,096 | ₩21,633 | -10.69% | 563.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,696 | ₩25,897 | ₩23,792 | ₩24,100 | -6.21% | 155.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,416 | ₩25,616 | ₩23,309 | ₩25,576 | +9.22% | 201.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,160 | ₩25,777 | ₩23,457 | ₩23,738 | -5.65% | 231.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,120 | ₩25,696 | ₩24,744 | ₩24,945 | -0.69% | 126.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,832 | ₩25,428 | ₩23,832 | ₩25,173 | +5.63% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,294 | ₩25,321 | ₩22,826 | ₩23,430 | -7.37% | 274.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,966 | ₩25,602 | ₩23,872 | ₩25,441 | +6.16% | 198.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,564 | ₩24,529 | ₩23,269 | ₩24,288 | +3.07% | 169.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,100 | ₩24,422 | ₩23,269 | ₩23,685 | -1.73% | 205만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,384 | ₩25,160 | ₩22,263 | ₩24,516 | +9.53% | 337.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,472 | ₩23,577 | ₩21,418 | ₩22,451 | +4.56% | 299.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,265 | ₩21,713 | ₩20,265 | ₩21,418 | +5.69% | 374.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,546 | ₩21,284 | ₩20,023 | ₩20,560 | +0.07% | 433.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,123 | ₩21,659 | ₩19,862 | ₩20,265 | -4.06% | 320.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,631 | ₩23,658 | ₩20,882 | ₩21,029 | -11.01% | 383.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,792 | ₩24,476 | ₩21,311 | ₩23,832 | +0.17% | 271.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,918 | ₩26,742 | ₩23,497 | ₩24,945 | +0.11% | 445.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,422 | ₩25,696 | ₩23,510 | ₩25,267 | +3.46% | 274만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,757 | ₩25,991 | ₩23,470 | ₩25,160 | +1.63% | 288만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,480 | ₩27,855 | ₩23,135 | ₩24,784 | -9.81% | 418.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,961 | ₩30,068 | ₩27,252 | ₩28,003 | -6.54% | 200.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,949 | ₩29,599 | ₩27,520 | ₩29,559 | +5.76% | 136.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,672 | ₩30,699 | ₩28,285 | ₩28,459 | -7.21% | 228.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,457 | ₩32,080 | ₩29,760 | ₩31,785 | +4.36% | 341.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,988 | ₩31,021 | ₩29,787 | ₩30,726 | +2.46% | 179.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,733 | ₩30,109 | ₩29,411 | ₩30,095 | +1.22% | 111.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,055 | ₩30,632 | ₩29,331 | ₩29,854 | -0.67% | 229.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,152 | ₩30,042 | ₩26,058 | ₩29,532 | +12.92% | 332.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,099 | ₩26,689 | ₩24,690 | ₩25,924 | -0.67% | 447.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,917 | ₩27,158 | ₩26,085 | ₩26,917 | 0.00% | 248.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,748 | ₩28,660 | ₩25,495 | ₩27,024 | -2.61% | 523.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,401 | ₩26,876 | ₩24,677 | ₩25,415 | +0.05% | 369.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,731 | ₩24,851 | ₩23,430 | ₩24,851 | +0.49% | 379.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,228 | ₩32,724 | ₩25,106 | ₩25,441 | -21.06% | 343.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,021 | ₩32,992 | ₩31,007 | ₩32,080 | +3.42% | 174.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,404 | ₩32,536 | ₩30,068 | ₩31,450 | +3.44% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,047 | ₩31,235 | ₩30,122 | ₩30,229 | -2.63% | 58만 |
|---|