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 | ₩86,200 | ₩87,031 | ₩83,412 | ₩84,927 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,599 | ₩88,974 | ₩85,262 | ₩86,468 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,027 | ₩89,657 | ₩87,674 | ₩88,572 | -0.51% | 671.5만 |
| 2026.09.14–2026.09.18 | ₩93,088 | ₩93,597 | ₩88,652 | ₩88,800 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,375 | ₩95,031 | ₩92,271 | ₩92,633 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,348 | ₩95,340 | ₩93,169 | ₩94,321 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,876 | ₩96,707 | ₩94,160 | ₩94,495 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,621 |
| ₩97,149 |
| ₩95,098 |
| ₩95,420 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,514 | ₩96,465 | ₩93,745 | ₩95,983 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,181 | ₩99,293 | ₩95,474 | ₩96,238 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,335 | ₩103,488 | ₩97,363 | ₩98,637 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,625 | ₩102,898 | ₩99,950 | ₩102,778 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,372 | ₩102,590 | ₩96,211 | ₩101,665 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,152 | ₩96,948 | ₩94,227 | ₩96,037 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,690 | ₩98,824 | ₩94,777 | ₩95,581 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,286 | ₩99,869 | ₩94,817 | ₩98,985 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,617 | ₩103,153 | ₩95,085 | ₩95,447 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,499 | ₩103,153 | ₩98,637 | ₩102,804 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,891 | ₩100,660 | ₩97,283 | ₩99,829 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,869 | ₩100,513 | ₩98,489 | ₩99,735 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,167 | ₩100,834 | ₩98,167 | ₩99,816 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,735 | ₩100,339 | ₩97,618 | ₩97,685 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,680 | ₩100,111 | ₩96,586 | ₩99,307 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,127 | ₩99,092 | ₩96,224 | ₩97,296 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,039 | ₩99,601 | ₩97,082 | ₩97,993 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,621 | ₩99,213 | ₩94,227 | ₩99,146 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,651 | ₩96,908 | ₩93,249 | ₩95,983 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,654 | ₩94,589 | ₩90,019 | ₩94,147 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,212 | ₩91,721 | ₩89,644 | ₩90,609 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,787 | ₩97,404 | ₩89,899 | ₩90,528 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,854 | ₩98,596 | ₩95,273 | ₩95,809 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,843 | ₩100,352 | ₩96,037 | ₩97,310 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,162 | ₩101,437 | ₩96,841 | ₩100,044 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,494 | ₩100,138 | ₩94,616 | ₩97,002 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,380 | ₩99,561 | ₩94,683 | ₩99,441 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,477 | ₩96,948 | ₩91,507 | ₩95,434 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,236 | ₩93,758 | ₩90,756 | ₩93,477 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,866 | ₩94,040 | ₩91,507 | ₩92,968 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,537 | ₩94,187 | ₩88,786 | ₩94,160 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,789 | ₩91,199 | ₩84,538 | ₩89,121 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,205 | ₩87,540 | ₩85,570 | ₩86,923 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,119 | ₩87,004 | ₩85,570 | ₩86,870 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,942 | ₩88,317 | ₩85,932 | ₩86,602 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,982 | ₩89,121 | ₩86,106 | ₩87,124 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,992 | ₩90,663 | ₩88,679 | ₩88,867 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,684 | ₩91,078 | ₩89,497 | ₩90,287 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,917 | ₩91,132 | ₩88,424 | ₩89,952 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,207 | ₩91,346 | ₩89,282 | ₩90,649 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,835 | ₩90,381 | ₩87,191 | ₩90,287 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,108 | ₩91,882 | ₩86,736 | ₩88,451 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,137 | ₩92,432 | ₩89,403 | ₩89,537 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,577 | ₩92,271 | ₩89,255 | ₩91,748 | +2.42% | 457.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩91,855 | ₩92,338 | ₩89,483 | ₩89,604 | -2.45% | 468만 |
|---|
| 2025.09.29–2025.10.03 | ₩91,869 | ₩93,530 | ₩90,033 | ₩92,740 | +0.95% | 581.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,528 | ₩92,150 | ₩89,604 | ₩91,735 | +1.33% | 544.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,083 | ₩92,472 | ₩89,939 | ₩90,019 | -2.24% | 762.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩90,341 | ₩92,445 | ₩89,751 | ₩92,070 | +1.91% | 507만 |
|---|
| 2025.09.02–2025.09.05 | ₩89,430 | ₩91,507 | ₩88,063 | ₩91,292 | +2.08% | 419.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩89,523 | ₩89,939 | ₩88,545 | ₩89,925 | +0.45% | 160만 |
|---|