WPP PLC (WPP)

WPP
🏛️ 영국 →
357.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 752.00 754.60 746.40 753.00 0.8M
2023-12-28 756.00 759.20 747.80 752.00 1.4M
2023-12-27 753.80 758.60 750.60 754.40 2.6M
2023-12-22 752.40 757.20 751.20 751.40 1.5M
2023-12-21 750.20 757.00 744.56 753.00 1.6M
2023-12-20 757.40 763.60 750.80 759.00 2.5M
2023-12-19 740.40 751.40 739.40 749.20 2.7M
2023-12-18 741.00 750.60 734.60 743.00 2.1M
2023-12-15 751.40 762.60 744.80 750.60 8.3M
2023-12-14 738.40 758.80 734.40 753.80 3.9M
2023-12-13 726.20 733.00 720.60 723.60 2.5M
2023-12-12 733.00 742.00 731.80 737.00 2.3M
2023-12-11 721.60 735.40 716.00 734.40 1.8M
2023-12-08 726.20 726.20 708.40 722.60 2.4M
2023-12-07 723.00 731.60 705.40 720.20 2.2M
2023-12-06 717.60 732.80 713.00 727.20 2.1M
2023-12-05 713.00 723.60 706.40 718.60 1.9M
2023-12-04 710.00 726.00 706.40 723.00 2.2M
2023-12-01 710.20 712.20 702.00 710.80 0.9M
2023-11-30 704.00 716.80 701.80 706.80 3.4M
2023-11-29 699.80 704.80 696.20 703.00 3.5M
2023-11-28 700.20 700.60 693.20 698.80 1.5M
2023-11-27 707.60 712.17 702.40 707.40 1.5M
2023-11-24 704.20 708.80 700.20 706.80 0.9M
2023-11-23 707.00 709.00 700.38 704.60 0.6M
2023-11-22 703.00 710.40 698.40 706.40 1.7M
2023-11-21 707.80 712.80 699.40 701.60 1.5M
2023-11-20 713.60 716.80 703.60 709.20 1.5M
2023-11-17 700.20 713.00 691.80 713.00 2.2M
2023-11-16 713.20 722.20 697.00 698.20 3.2M
2023-11-15 720.60 737.60 715.60 715.60 3.7M
2023-11-14 700.00 715.60 695.20 714.80 3.0M
2023-11-13 704.20 707.00 693.40 700.40 2.4M
2023-11-10 722.40 722.40 699.20 701.20 3.3M
2023-11-09 715.40 727.60 709.60 726.60 1.5M
2023-11-08 709.40 723.80 706.80 718.20 1.8M
2023-11-07 724.20 728.80 716.20 719.00 2.3M
2023-11-06 742.80 749.00 723.44 723.80 2.3M
2023-11-03 731.60 751.40 730.00 744.00 2.4M
2023-11-02 715.00 736.40 715.00 727.80 2.2M
2023-11-01 710.60 716.20 704.20 711.40 1.6M
2023-10-31 698.00 711.60 698.00 706.60 2.9M
2023-10-30 700.40 716.60 690.60 698.20 1.5M
2023-10-27 682.80 698.40 681.00 695.20 2.2M
2023-10-26 695.20 695.20 656.00 684.40 5.7M
2023-10-25 695.00 701.60 685.60 691.00 2.6M
2023-10-24 691.60 701.20 686.80 696.20 3.9M
2023-10-23 677.60 698.40 672.80 696.20 1.9M
2023-10-20 696.20 699.40 675.40 681.20 2.5M
2023-10-19 710.40 711.20 701.20 701.20 7.5M
2023-10-18 722.00 729.80 709.40 711.40 1.0M
2023-10-17 722.20 731.80 719.00 725.00 1.7M
2023-10-16 716.20 725.40 710.20 725.00 1.9M
2023-10-13 734.40 736.00 713.00 713.00 2.1M
2023-10-12 737.20 743.00 732.00 735.60 3.1M
2023-10-11 741.60 752.20 735.20 746.40 2.0M
2023-10-10 736.40 748.40 734.20 744.00 1.9M
2023-10-09 722.00 728.80 717.80 728.00 1.1M
2023-10-06 725.80 730.80 719.80 729.20 1.4M
2023-10-05 719.40 724.40 714.80 719.00 1.5M
2023-10-04 711.60 723.60 708.20 718.00 1.3M
2023-10-03 705.20 719.80 703.20 716.60 1.8M
2023-10-02 734.80 736.40 708.80 710.00 1.8M
2023-09-29 726.60 740.40 724.00 733.00 3.8M
2023-09-28 725.00 727.20 710.80 724.80 2.5M
2023-09-27 724.20 732.60 723.40 725.60 1.9M
2023-09-26 729.00 732.40 723.40 728.40 2.6M
2023-09-25 739.40 741.00 729.40 734.00 1.8M
2023-09-22 744.60 752.80 741.60 741.80 2.8M
2023-09-21 736.40 756.80 736.40 750.80 2.1M
2023-09-20 762.20 766.80 731.80 750.00 3.6M
2023-09-19 752.80 765.00 751.93 765.00 2.5M
2023-09-18 769.60 769.60 746.40 752.60 2.4M
2023-09-15 776.60 778.20 771.40 772.60 6.3M
2023-09-14 767.40 768.80 752.40 767.40 2.5M
2023-09-13 760.20 771.80 759.40 769.60 1.6M
2023-09-12 771.00 775.00 760.00 761.60 2.0M
2023-09-11 766.20 770.80 762.20 768.00 1.6M
2023-09-08 756.20 763.60 752.20 760.60 1.7M
2023-09-07 757.20 765.00 753.40 755.00 1.5M
2023-09-06 752.60 768.16 752.60 765.00 1.8M
2023-09-05 767.20 771.40 764.80 766.80 1.8M
2023-09-04 774.60 780.00 771.40 772.40 1.2M
2023-09-01 765.40 775.20 765.40 770.40 4.0M
2023-08-31 765.40 768.56 760.40 765.80 7.0M
2023-08-30 766.00 767.80 758.60 764.60 1.2M
2023-08-29 756.60 764.40 753.00 761.40 7.3M
2023-08-25 745.20 753.20 744.40 747.60 1.1M
2023-08-24 758.00 760.00 746.60 748.60 1.2M
2023-08-23 746.60 754.20 743.60 751.40 1.2M
2023-08-22 746.40 748.20 742.00 744.80 4.2M
2023-08-21 742.80 749.40 739.40 740.80 1.2M
2023-08-18 737.40 744.60 729.40 744.60 2.1M
2023-08-17 744.20 744.40 735.60 737.80 2.3M
2023-08-16 761.00 761.20 748.40 749.60 2.1M
2023-08-15 776.80 777.00 758.00 761.60 2.0M
2023-08-14 776.60 779.20 770.00 775.20 3.2M
2023-08-11 779.20 789.67 778.00 779.60 1.8M
2023-08-10 795.20 797.40 785.40 791.60 1.7M
2023-08-09 797.00 797.00 787.40 790.60 2.9M
2023-08-08 800.00 801.60 791.60 792.80 2.7M
2023-08-07 809.60 822.60 802.40 808.60 3.0M
2023-08-04 796.80 818.10 779.60 818.00 6.3M
2023-08-03 844.20 850.20 831.60 847.20 1.8M
2023-08-02 837.00 850.00 831.20 850.00 3.0M
2023-08-01 859.00 859.00 843.20 851.20 1.4M
2023-07-31 846.60 858.20 841.20 851.60 2.8M
2023-07-28 857.60 857.60 843.60 850.40 1.4M
2023-07-27 844.20 865.48 841.20 858.60 2.4M
2023-07-26 822.20 839.60 819.40 839.00 3.4M
2023-07-25 811.20 824.00 806.00 824.00 3.0M
2023-07-24 814.20 815.60 802.20 811.80 2.6M
2023-07-21 864.40 868.40 826.60 828.00 2.8M
2023-07-20 859.60 878.60 858.14 864.40 1.8M
2023-07-19 868.60 878.20 851.20 860.00 3.2M
2023-07-18 851.00 874.20 848.80 873.80 2.0M
2023-07-17 846.00 850.60 838.09 850.00 1.2M
2023-07-14 846.40 851.40 844.20 846.00 0.7M
2023-07-13 843.40 849.60 842.20 847.00 1.3M
2023-07-12 826.80 846.60 824.70 842.80 1.7M
2023-07-11 817.20 825.48 812.20 825.00 1.5M
2023-07-10 810.00 816.40 807.20 815.20 1.2M
2023-07-07 806.80 814.20 798.85 814.20 1.6M
2023-07-06 824.60 831.60 807.20 808.40 2.2M
2023-07-05 832.20 835.40 824.80 830.60 1.9M
2023-07-04 839.20 843.43 834.20 838.20 2.9M
2023-07-03 817.40 838.40 816.80 838.40 2.0M
2023-06-30 816.80 826.00 811.40 823.40 2.7M
2023-06-29 857.40 857.40 815.60 816.80 2.8M
2023-06-28 853.60 853.60 847.60 851.20 2.3M
2023-06-27 846.00 851.20 839.40 845.80 3.5M
2023-06-26 836.20 842.80 831.20 838.60 2.9M
2023-06-23 855.40 856.00 833.60 840.40 1.3M
2023-06-22 844.80 853.20 841.12 846.80 1.6M
2023-06-21 852.60 858.00 848.40 851.80 1.3M
2023-06-20 860.40 864.20 852.80 858.40 1.2M
2023-06-19 871.20 875.00 860.80 863.20 0.9M
2023-06-16 870.00 878.80 870.00 875.00 6.2M
2023-06-15 870.40 874.40 865.40 870.00 1.5M
2023-06-14 874.00 877.60 868.80 874.80 1.4M
2023-06-13 875.00 875.80 866.78 874.40 4.0M
2023-06-12 861.60 873.84 861.40 871.00 2.5M
2023-06-09 866.20 870.20 856.20 862.20 1.6M
2023-06-08 861.40 867.75 857.00 865.00 1.6M
2023-06-07 881.60 889.80 878.00 886.60 1.3M
2023-06-06 873.00 884.00 871.20 880.40 3.4M
2023-06-05 887.00 889.40 869.60 873.20 1.5M
2023-06-02 868.40 880.20 867.80 879.00 2.0M
2023-06-01 854.60 866.80 853.80 864.40 2.1M
2023-05-31 873.60 874.40 852.00 853.80 5.7M
2023-05-30 887.60 901.60 876.20 877.60 2.6M
2023-05-26 867.80 876.80 863.20 873.00 1.1M
2023-05-25 872.80 873.40 860.20 865.80 1.7M
2023-05-24 883.80 886.00 867.20 873.60 1.7M
2023-05-23 900.00 900.80 890.80 894.40 1.6M
2023-05-22 891.40 900.00 889.60 897.40 1.0M
2023-05-19 896.60 899.20 891.40 894.40 1.5M
2023-05-18 894.80 897.20 888.40 894.40 1.4M
2023-05-17 878.80 891.40 878.40 888.40 1.7M
2023-05-16 889.00 893.59 881.40 884.40 2.0M
2023-05-15 901.40 904.20 883.80 893.40 1.8M
2023-05-12 895.00 900.40 891.00 895.20 1.4M
2023-05-11 890.20 898.80 882.20 890.60 1.4M
2023-05-10 895.60 901.23 886.00 888.60 2.0M
2023-05-09 893.40 900.20 887.40 897.40 2.9M
2023-05-05 878.20 889.00 872.80 889.00 2.1M
2023-05-04 890.80 891.66 855.40 864.20 2.9M
2023-05-03 914.80 918.40 899.80 901.40 1.6M
2023-05-02 929.60 936.00 910.80 910.80 2.2M
2023-04-28 913.40 927.20 909.80 927.20 2.8M
2023-04-27 943.20 955.60 913.60 916.20 3.1M
2023-04-26 943.20 957.00 934.00 957.00 1.7M
2023-04-25 953.00 953.00 941.80 947.00 1.6M
2023-04-24 959.40 965.60 954.80 958.00 1.2M
2023-04-21 953.80 961.00 946.80 961.00 2.2M
2023-04-20 949.00 960.00 944.60 957.00 1.9M
2023-04-19 963.80 971.40 953.20 954.40 1.3M
2023-04-18 962.80 970.40 958.00 967.20 1.4M
2023-04-17 950.60 960.60 950.20 960.00 1.8M
2023-04-14 944.80 958.40 940.80 951.00 1.2M
2023-04-13 937.60 945.22 936.80 942.00 1.5M
2023-04-12 931.60 942.20 930.70 939.20 2.2M
2023-04-11 941.60 948.40 930.80 931.20 1.7M
2023-04-06 929.40 939.20 925.95 933.40 1.1M
2023-04-05 953.00 953.00 925.80 926.80 1.4M
2023-04-04 963.80 964.80 949.00 953.80 1.5M
2023-04-03 964.40 965.00 955.60 956.60 1.4M
2023-03-31 955.00 961.40 947.60 958.60 2.4M
2023-03-30 946.80 958.80 943.40 955.00 1.5M
2023-03-29 935.00 947.20 931.80 944.20 2.8M
2023-03-28 933.60 936.32 912.60 919.00 1.7M
2023-03-27 924.80 935.20 921.80 929.60 2.1M
2023-03-24 939.60 941.80 906.27 917.40 2.2M
2023-03-23 947.00 951.80 934.80 945.80 1.6M
2023-03-22 953.40 961.20 945.00 953.60 1.8M
2023-03-21 931.20 949.20 928.60 949.20 2.2M
2023-03-20 909.40 926.80 892.40 922.00 2.4M
2023-03-17 945.00 946.40 909.00 916.00 4.9M
2023-03-16 935.80 944.00 923.20 939.60 2.8M
2023-03-15 963.40 963.40 917.80 921.40 3.2M
2023-03-14 953.00 966.80 945.20 966.80 2.1M
2023-03-13 985.20 985.20 946.40 950.20 2.5M
2023-03-10 1,006.00 1,006.00 975.80 984.60 2.2M
2023-03-09 1,027.00 1,031.00 1,010.50 1,011.50 2.1M
2023-03-08 1,019.00 1,030.00 1,019.00 1,028.50 1.5M
2023-03-07 1,029.50 1,041.00 1,024.50 1,025.00 1.7M
2023-03-06 1,034.50 1,039.50 1,026.36 1,032.50 1.7M
2023-03-03 1,037.50 1,037.50 1,029.00 1,031.50 2.8M
2023-03-02 1,028.50 1,032.00 1,017.00 1,030.50 2.3M
2023-03-01 1,016.50 1,045.50 1,016.50 1,034.50 1.7M
2023-02-28 1,033.00 1,037.14 1,022.50 1,024.00 5.8M
2023-02-27 1,037.50 1,045.50 1,034.27 1,039.00 1.6M
2023-02-24 1,052.00 1,056.00 1,027.50 1,031.50 1.6M
2023-02-23 1,049.00 1,082.00 1,028.86 1,051.50 2.8M
2023-02-22 1,015.50 1,023.00 998.40 1,016.50 2.9M
2023-02-21 1,010.00 1,015.50 1,006.00 1,011.00 2.0M
2023-02-20 1,014.00 1,018.00 1,002.00 1,010.00 2.5M
2023-02-17 1,000.50 1,019.00 998.00 1,009.50 2.5M
2023-02-16 1,015.00 1,016.00 998.20 1,003.50 1.2M
2023-02-15 992.60 1,004.50 986.00 1,004.00 2.1M
2023-02-14 990.00 999.60 984.80 984.80 1.6M
2023-02-13 990.00 991.09 977.20 983.60 1.8M
2023-02-10 1,002.00 1,005.00 981.00 988.20 1.8M
2023-02-09 1,027.00 1,029.00 1,002.50 1,008.50 2.8M
2023-02-08 1,015.50 1,024.50 1,007.77 1,021.50 2.3M
2023-02-07 1,014.50 1,021.50 1,008.50 1,010.00 5.0M
2023-02-06 1,024.00 1,028.50 1,008.00 1,014.50 1.9M
2023-02-03 1,018.00 1,035.91 1,012.00 1,033.50 1.5M
2023-02-02 1,005.00 1,018.00 990.20 1,017.50 4.9M
2023-02-01 945.80 966.00 941.40 958.60 2.4M
2023-01-31 944.00 954.20 938.40 943.80 3.2M
2023-01-30 944.20 946.60 937.80 944.80 1.4M
2023-01-27 940.80 946.60 938.20 946.60 1.5M
2023-01-26 936.40 938.60 930.20 937.60 1.9M
2023-01-25 939.60 946.78 926.00 929.60 1.9M
2023-01-24 923.00 937.60 917.20 937.60 2.3M
2023-01-23 917.00 922.00 907.80 918.20 2.0M
2023-01-20 920.00 921.80 905.80 913.40 1.5M
2023-01-19 931.00 938.60 910.20 915.60 1.8M
2023-01-18 924.20 930.00 914.20 917.20 1.4M
2023-01-17 938.20 941.20 921.80 924.40 2.7M
2023-01-16 926.00 942.60 925.20 940.80 1.5M
2023-01-13 920.00 926.71 916.20 923.60 2.1M
2023-01-12 903.20 919.60 903.20 919.60 2.0M
2023-01-11 880.60 909.40 880.60 901.80 2.8M
2023-01-10 884.00 885.73 877.60 880.60 1.7M
2023-01-09 866.00 888.60 864.80 885.40 2.5M
2023-01-06 858.60 867.00 855.60 863.20 1.2M
2023-01-05 852.60 865.02 850.80 857.20 1.1M
2023-01-04 838.80 855.40 835.60 854.40 1.7M
2023-01-03 819.20 839.00 819.20 834.60 2.1M