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 | ₩86,270 | ₩87,101 | ₩83,480 | ₩84,996 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,671 | ₩89,046 | ₩85,331 | ₩86,538 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,100 | ₩89,730 | ₩87,745 | ₩88,644 | -0.51% | 671.5만 |
| 2026.09.14–2026.09.18 | ₩93,164 | ₩93,674 | ₩88,724 | ₩88,872 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,452 | ₩95,109 | ₩92,346 | ₩92,708 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,425 | ₩95,417 | ₩93,244 | ₩94,398 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,954 | ₩96,785 | ₩94,237 | ₩94,572 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,699 |
| ₩97,228 |
| ₩95,176 |
| ₩95,498 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,592 | ₩96,544 | ₩93,821 | ₩96,061 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,261 | ₩99,374 | ₩95,551 | ₩96,316 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,419 | ₩103,572 | ₩97,443 | ₩98,717 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,708 | ₩102,982 | ₩100,031 | ₩102,861 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,450 | ₩102,673 | ₩96,289 | ₩101,748 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,229 | ₩97,027 | ₩94,304 | ₩96,115 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,770 | ₩98,905 | ₩94,854 | ₩95,659 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,364 | ₩99,951 | ₩94,894 | ₩99,065 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,700 | ₩103,237 | ₩95,162 | ₩95,525 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,581 | ₩103,237 | ₩98,717 | ₩102,888 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,972 | ₩100,742 | ₩97,362 | ₩99,910 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,951 | ₩100,595 | ₩98,569 | ₩99,817 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,247 | ₩100,916 | ₩98,247 | ₩99,897 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,817 | ₩100,420 | ₩97,697 | ₩97,764 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,758 | ₩100,192 | ₩96,665 | ₩99,387 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,207 | ₩99,173 | ₩96,302 | ₩97,375 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,119 | ₩99,682 | ₩97,161 | ₩98,073 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,699 | ₩99,293 | ₩94,304 | ₩99,226 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,727 | ₩96,987 | ₩93,325 | ₩96,061 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,729 | ₩94,666 | ₩90,092 | ₩94,224 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,286 | ₩91,796 | ₩89,717 | ₩90,683 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,866 | ₩97,483 | ₩89,972 | ₩90,602 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,933 | ₩98,676 | ₩95,350 | ₩95,887 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,924 | ₩100,434 | ₩96,115 | ₩97,389 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,241 | ₩101,520 | ₩96,919 | ₩100,125 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,575 | ₩100,219 | ₩94,693 | ₩97,080 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,457 | ₩99,642 | ₩94,760 | ₩99,521 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,553 | ₩97,027 | ₩91,581 | ₩95,511 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,311 | ₩93,835 | ₩90,830 | ₩93,553 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,942 | ₩94,116 | ₩91,581 | ₩93,043 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,610 | ₩94,264 | ₩88,858 | ₩94,237 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,860 | ₩91,273 | ₩84,607 | ₩89,194 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,276 | ₩87,611 | ₩85,639 | ₩86,994 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,189 | ₩87,075 | ₩85,639 | ₩86,940 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,013 | ₩88,389 | ₩86,002 | ₩86,672 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,054 | ₩89,194 | ₩86,176 | ₩87,195 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,066 | ₩90,736 | ₩88,751 | ₩88,939 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,757 | ₩91,152 | ₩89,569 | ₩90,361 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,991 | ₩91,206 | ₩88,496 | ₩90,025 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,280 | ₩91,420 | ₩89,355 | ₩90,723 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,906 | ₩90,455 | ₩87,262 | ₩90,361 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,180 | ₩91,957 | ₩86,806 | ₩88,523 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,212 | ₩92,507 | ₩89,475 | ₩89,610 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,650 | ₩92,346 | ₩89,328 | ₩91,823 | +2.42% | 457.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩91,930 | ₩92,413 | ₩89,556 | ₩89,677 | -2.45% | 468만 |
|---|
| 2025.09.29–2025.10.03 | ₩91,943 | ₩93,607 | ₩90,106 | ₩92,815 | +0.95% | 581.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,602 | ₩92,225 | ₩89,677 | ₩91,809 | +1.33% | 544.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,158 | ₩92,547 | ₩90,012 | ₩90,092 | -2.24% | 762.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩90,414 | ₩92,520 | ₩89,824 | ₩92,145 | +1.91% | 507만 |
|---|
| 2025.09.02–2025.09.05 | ₩89,502 | ₩91,581 | ₩88,134 | ₩91,367 | +2.08% | 419.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩89,596 | ₩90,012 | ₩88,617 | ₩89,999 | +0.45% | 160만 |
|---|