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 | ₩86,260 | ₩87,091 | ₩83,470 | ₩84,986 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,660 | ₩89,036 | ₩85,321 | ₩86,528 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,089 | ₩89,720 | ₩87,735 | ₩88,633 | -0.51% | 671.5만 |
| 2026.09.14–2026.09.18 | ₩93,153 | ₩93,662 | ₩88,714 | ₩88,861 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,440 | ₩95,097 | ₩92,335 | ₩92,697 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,413 | ₩95,406 | ₩93,233 | ₩94,387 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,942 | ₩96,774 | ₩94,226 | ₩94,561 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,687 |
| ₩97,216 |
| ₩95,164 |
| ₩95,486 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,580 | ₩96,532 | ₩93,810 | ₩96,050 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,249 | ₩99,362 | ₩95,540 | ₩96,304 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,406 | ₩103,560 | ₩97,431 | ₩98,705 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,696 | ₩102,970 | ₩100,019 | ₩102,849 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,439 | ₩102,661 | ₩96,278 | ₩101,736 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,218 | ₩97,015 | ₩94,293 | ₩96,103 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,759 | ₩98,893 | ₩94,843 | ₩95,647 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,352 | ₩99,939 | ₩94,883 | ₩99,054 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,688 | ₩103,224 | ₩95,151 | ₩95,513 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,569 | ₩103,224 | ₩98,705 | ₩102,876 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,960 | ₩100,730 | ₩97,350 | ₩99,899 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,939 | ₩100,583 | ₩98,557 | ₩99,805 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,236 | ₩100,904 | ₩98,236 | ₩99,885 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,805 | ₩100,408 | ₩97,686 | ₩97,753 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,747 | ₩100,180 | ₩96,653 | ₩99,376 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,195 | ₩99,161 | ₩96,291 | ₩97,364 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,107 | ₩99,671 | ₩97,149 | ₩98,061 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,687 | ₩99,282 | ₩94,293 | ₩99,215 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,716 | ₩96,975 | ₩93,314 | ₩96,050 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,718 | ₩94,655 | ₩90,082 | ₩94,212 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,275 | ₩91,785 | ₩89,706 | ₩90,672 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,854 | ₩97,471 | ₩89,961 | ₩90,591 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,921 | ₩98,665 | ₩95,339 | ₩95,875 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,912 | ₩100,422 | ₩96,103 | ₩97,377 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,230 | ₩101,508 | ₩96,908 | ₩100,113 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,563 | ₩100,207 | ₩94,682 | ₩97,069 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,446 | ₩99,630 | ₩94,749 | ₩99,510 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,542 | ₩97,015 | ₩91,570 | ₩95,500 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,300 | ₩93,823 | ₩90,819 | ₩93,542 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,931 | ₩94,105 | ₩91,570 | ₩93,032 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,599 | ₩94,253 | ₩88,848 | ₩94,226 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,850 | ₩91,262 | ₩84,597 | ₩89,183 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,265 | ₩87,601 | ₩85,629 | ₩86,984 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,179 | ₩87,064 | ₩85,629 | ₩86,930 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,003 | ₩88,378 | ₩85,991 | ₩86,662 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,043 | ₩89,183 | ₩86,166 | ₩87,185 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,055 | ₩90,725 | ₩88,741 | ₩88,928 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,746 | ₩91,141 | ₩89,559 | ₩90,350 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,980 | ₩91,195 | ₩88,486 | ₩90,015 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,269 | ₩91,409 | ₩89,344 | ₩90,712 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,896 | ₩90,444 | ₩87,252 | ₩90,350 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,170 | ₩91,946 | ₩86,796 | ₩88,513 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,201 | ₩92,496 | ₩89,465 | ₩89,599 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,639 | ₩92,335 | ₩89,317 | ₩91,812 | +2.42% | 457.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩91,919 | ₩92,402 | ₩89,545 | ₩89,666 | -2.45% | 468만 |
|---|
| 2025.09.29–2025.10.03 | ₩91,932 | ₩93,595 | ₩90,095 | ₩92,804 | +0.95% | 581.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,591 | ₩92,214 | ₩89,666 | ₩91,798 | +1.33% | 544.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,147 | ₩92,536 | ₩90,001 | ₩90,082 | -2.24% | 762.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩90,404 | ₩92,509 | ₩89,813 | ₩92,134 | +1.91% | 507만 |
|---|
| 2025.09.02–2025.09.05 | ₩89,492 | ₩91,570 | ₩88,124 | ₩91,356 | +2.08% | 419.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩89,585 | ₩90,001 | ₩88,606 | ₩89,988 | +0.45% | 160만 |
|---|