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 | ₩32,830 | ₩34,318 | ₩32,763 | ₩34,010 | +3.59% | 146.3만 |
| 2026.09.28–2026.10.02 | ₩34,010 | ₩34,693 | ₩32,817 | ₩33,058 | -2.80% | 175.1만 |
| 2026.09.21–2026.09.25 | ₩34,412 | ₩35,296 | ₩33,366 | ₩34,827 | +1.21% | 171.1만 |
| 2026.09.14–2026.09.18 | ₩34,774 | ₩35,122 | ₩33,715 | ₩34,063 | -2.04% | 166.8만 |
| 2026.09.08–2026.09.11 | ₩34,264 | ₩34,291 | ₩32,844 | ₩33,460 | -2.35% | 137.2만 |
| 2026.08.31–2026.09.04 | ₩34,385 | ₩34,934 | ₩32,120 | ₩33,929 | -1.33% | 168.4만 |
| 2026.08.24–2026.08.28 | ₩35,926 | ₩36,944 | ₩34,251 | ₩34,599 | -3.69% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,020 |
| ₩34,439 |
| ₩35,336 |
| +0.80% |
| 201.3만 |
| 2026.08.10–2026.08.14 | ₩35,457 | ₩37,025 | ₩34,492 | ₩36,060 | +1.70% | 227.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,578 | ₩37,226 | ₩27,095 | ₩36,918 | +33.87% | 507.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,715 | ₩29,199 | ₩25,608 | ₩27,082 | +5.32% | 250.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,983 | ₩26,010 | ₩23,960 | ₩25,125 | -3.30% | 142.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,978 | ₩26,305 | ₩24,362 | ₩25,527 | +2.20% | 186.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,955 | ₩24,817 | ₩22,472 | ₩24,777 | +7.94% | 212.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,896 | ₩22,311 | ₩20,703 | ₩22,151 | +1.16% | 214만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,201 | ₩24,616 | ₩21,079 | ₩21,615 | -10.69% | 563.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,675 | ₩25,876 | ₩23,772 | ₩24,080 | -6.21% | 155.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,397 | ₩25,594 | ₩23,290 | ₩25,554 | +9.22% | 201.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,139 | ₩25,755 | ₩23,437 | ₩23,718 | -5.65% | 231.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,099 | ₩25,675 | ₩24,723 | ₩24,924 | -0.69% | 126.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,812 | ₩25,407 | ₩23,812 | ₩25,152 | +5.63% | 224만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,273 | ₩25,300 | ₩22,807 | ₩23,410 | -7.37% | 274.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,946 | ₩25,581 | ₩23,852 | ₩25,420 | +6.16% | 198.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,544 | ₩24,509 | ₩23,249 | ₩24,268 | +3.07% | 169.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,080 | ₩24,402 | ₩23,249 | ₩23,665 | -1.73% | 205만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,365 | ₩25,139 | ₩22,244 | ₩24,496 | +9.53% | 337.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,454 | ₩23,558 | ₩21,400 | ₩22,432 | +4.56% | 299.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,248 | ₩21,695 | ₩20,248 | ₩21,400 | +5.69% | 374.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,529 | ₩21,266 | ₩20,006 | ₩20,543 | +0.07% | 433.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,105 | ₩21,641 | ₩19,846 | ₩20,248 | -4.06% | 320.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,611 | ₩23,638 | ₩20,864 | ₩21,012 | -11.01% | 383.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,772 | ₩24,455 | ₩21,293 | ₩23,812 | +0.17% | 271.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,898 | ₩26,720 | ₩23,477 | ₩24,924 | +0.11% | 445.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,402 | ₩25,675 | ₩23,491 | ₩25,246 | +3.46% | 274만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,737 | ₩25,970 | ₩23,450 | ₩25,139 | +1.63% | 288만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,457 | ₩27,832 | ₩23,115 | ₩24,764 | -9.81% | 418.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,936 | ₩30,043 | ₩27,229 | ₩27,980 | -6.54% | 200.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,926 | ₩29,574 | ₩27,497 | ₩29,534 | +5.76% | 136.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,646 | ₩30,673 | ₩28,261 | ₩28,435 | -7.21% | 228.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,432 | ₩32,053 | ₩29,735 | ₩31,758 | +4.36% | 341.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,963 | ₩30,995 | ₩29,762 | ₩30,700 | +2.46% | 179.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,708 | ₩30,083 | ₩29,387 | ₩30,070 | +1.22% | 111.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,030 | ₩30,606 | ₩29,306 | ₩29,829 | -0.67% | 229.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,130 | ₩30,016 | ₩26,037 | ₩29,507 | +12.92% | 332.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,077 | ₩26,666 | ₩24,670 | ₩25,903 | -0.67% | 447.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,894 | ₩27,135 | ₩26,063 | ₩26,894 | 0.00% | 248.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,725 | ₩28,636 | ₩25,474 | ₩27,001 | -2.61% | 523.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,380 | ₩26,854 | ₩24,656 | ₩25,393 | +0.05% | 369.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,710 | ₩24,831 | ₩23,410 | ₩24,831 | +0.49% | 379.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,201 | ₩32,696 | ₩25,085 | ₩25,420 | -21.06% | 343.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,995 | ₩32,964 | ₩30,981 | ₩32,053 | +3.42% | 174.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,378 | ₩32,509 | ₩30,043 | ₩31,423 | +3.44% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,021 | ₩31,209 | ₩30,097 | ₩30,204 | -2.63% | 58만 |
|---|