시장 데이터를 불러오는 중
전체 종목
W. P. Carey Inc. 과거 주가
W. P. Carey Inc. REIT · WPC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W. P. Carey Inc. REIT · WPC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,190 | ₩87,021 | ₩83,403 | ₩84,917 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,589 | ₩88,964 | ₩85,252 | ₩86,458 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,018 | ₩90,103 | ₩87,664 | ₩88,562 | -0.51% | 825.2만 |
| 2026.09.14–2026.09.18 | ₩93,078 | ₩93,587 | ₩88,642 | ₩88,790 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,364 | ₩95,021 | ₩92,260 | ₩92,622 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,337 | ₩95,329 | ₩93,158 | ₩94,311 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,865 | ₩96,696 | ₩94,150 | ₩94,485 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,610 |
| ₩97,138 |
| ₩95,088 |
| ₩95,409 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,503 | ₩96,455 | ₩93,734 | ₩95,972 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,170 | ₩99,282 | ₩95,463 | ₩96,227 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,324 | ₩103,476 | ₩97,352 | ₩98,625 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,614 | ₩102,887 | ₩99,939 | ₩102,766 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,361 | ₩102,579 | ₩96,200 | ₩101,654 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,141 | ₩96,937 | ₩94,217 | ₩96,026 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,679 | ₩98,813 | ₩94,766 | ₩95,570 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,275 | ₩99,858 | ₩94,806 | ₩98,974 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,605 | ₩103,141 | ₩95,074 | ₩95,436 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,488 | ₩103,141 | ₩98,625 | ₩102,793 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,880 | ₩100,649 | ₩97,272 | ₩99,818 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,858 | ₩100,502 | ₩98,478 | ₩99,724 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,156 | ₩100,823 | ₩98,156 | ₩99,805 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,724 | ₩100,327 | ₩97,607 | ₩97,674 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,669 | ₩100,099 | ₩96,575 | ₩99,295 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,116 | ₩99,081 | ₩96,213 | ₩97,285 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,027 | ₩99,590 | ₩97,071 | ₩97,982 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,610 | ₩99,202 | ₩94,217 | ₩99,135 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,641 | ₩96,897 | ₩93,239 | ₩95,972 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,644 | ₩94,579 | ₩90,009 | ₩94,136 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,202 | ₩91,711 | ₩89,634 | ₩90,599 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,776 | ₩97,393 | ₩89,889 | ₩90,518 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,843 | ₩98,585 | ₩95,262 | ₩95,798 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,831 | ₩100,341 | ₩96,026 | ₩97,299 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,151 | ₩101,426 | ₩96,830 | ₩100,032 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,483 | ₩100,126 | ₩94,605 | ₩96,991 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,369 | ₩99,550 | ₩94,672 | ₩99,429 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,466 | ₩96,937 | ₩91,497 | ₩95,423 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,225 | ₩93,748 | ₩90,746 | ₩93,466 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,855 | ₩94,029 | ₩91,497 | ₩92,957 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,527 | ₩94,177 | ₩88,776 | ₩94,150 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,780 | ₩91,188 | ₩84,528 | ₩89,111 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,195 | ₩87,530 | ₩85,560 | ₩86,914 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,110 | ₩86,994 | ₩85,560 | ₩86,860 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,932 | ₩88,307 | ₩85,922 | ₩86,592 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,972 | ₩89,111 | ₩86,096 | ₩87,115 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,982 | ₩90,652 | ₩88,669 | ₩88,857 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,674 | ₩91,068 | ₩89,487 | ₩90,277 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,907 | ₩91,121 | ₩88,415 | ₩89,942 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,197 | ₩91,336 | ₩89,272 | ₩90,639 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,825 | ₩90,371 | ₩87,182 | ₩90,277 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,098 | ₩91,872 | ₩86,726 | ₩88,441 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,126 | ₩92,421 | ₩89,393 | ₩89,527 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,567 | ₩92,260 | ₩89,245 | ₩91,738 | +2.42% | 457.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,956 | ₩90,545 | ₩89,473 | ₩89,594 | -0.40% | 70.7만 |
|---|