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 | ₩86,268 | ₩87,099 | ₩83,478 | ₩84,994 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,669 | ₩89,044 | ₩85,329 | ₩86,536 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,098 | ₩89,728 | ₩87,743 | ₩88,642 | -0.51% | 671.5만 |
| 2026.09.14–2026.09.18 | ₩93,162 | ₩93,671 | ₩88,722 | ₩88,870 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,449 | ₩95,107 | ₩92,344 | ₩92,706 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,423 | ₩95,415 | ₩93,242 | ₩94,396 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,952 | ₩96,783 | ₩94,235 | ₩94,570 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,697 |
| ₩97,226 |
| ₩95,174 |
| ₩95,496 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,589 | ₩96,542 | ₩93,819 | ₩96,059 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,259 | ₩99,372 | ₩95,549 | ₩96,314 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,416 | ₩103,570 | ₩97,440 | ₩98,715 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,705 | ₩102,980 | ₩100,029 | ₩102,859 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,448 | ₩102,671 | ₩96,287 | ₩101,746 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,227 | ₩97,025 | ₩94,302 | ₩96,113 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,768 | ₩98,902 | ₩94,852 | ₩95,657 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,361 | ₩99,948 | ₩94,892 | ₩99,063 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,698 | ₩103,234 | ₩95,160 | ₩95,522 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,579 | ₩103,234 | ₩98,715 | ₩102,886 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,969 | ₩100,740 | ₩97,360 | ₩99,908 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,948 | ₩100,592 | ₩98,567 | ₩99,814 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,245 | ₩100,914 | ₩98,245 | ₩99,895 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,814 | ₩100,418 | ₩97,695 | ₩97,762 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,756 | ₩100,190 | ₩96,662 | ₩99,385 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,205 | ₩99,171 | ₩96,300 | ₩97,373 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,117 | ₩99,680 | ₩97,159 | ₩98,071 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,697 | ₩99,291 | ₩94,302 | ₩99,224 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,725 | ₩96,984 | ₩93,323 | ₩96,059 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,727 | ₩94,664 | ₩90,090 | ₩94,221 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,284 | ₩91,794 | ₩89,715 | ₩90,681 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,864 | ₩97,481 | ₩89,970 | ₩90,600 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,931 | ₩98,674 | ₩95,348 | ₩95,885 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,922 | ₩100,431 | ₩96,113 | ₩97,387 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,239 | ₩101,518 | ₩96,917 | ₩100,123 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,573 | ₩100,217 | ₩94,691 | ₩97,078 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,455 | ₩99,640 | ₩94,758 | ₩99,519 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,551 | ₩97,025 | ₩91,579 | ₩95,509 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,309 | ₩93,832 | ₩90,828 | ₩93,551 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,940 | ₩94,114 | ₩91,579 | ₩93,041 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,608 | ₩94,262 | ₩88,856 | ₩94,235 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,858 | ₩91,271 | ₩84,605 | ₩89,192 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,274 | ₩87,609 | ₩85,638 | ₩86,992 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,187 | ₩87,073 | ₩85,638 | ₩86,939 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,012 | ₩88,387 | ₩86,000 | ₩86,670 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,052 | ₩89,192 | ₩86,174 | ₩87,193 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,064 | ₩90,734 | ₩88,749 | ₩88,937 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,755 | ₩91,150 | ₩89,567 | ₩90,359 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,989 | ₩91,204 | ₩88,494 | ₩90,023 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,278 | ₩91,418 | ₩89,353 | ₩90,721 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,904 | ₩90,453 | ₩87,260 | ₩90,359 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,178 | ₩91,955 | ₩86,804 | ₩88,521 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,210 | ₩92,505 | ₩89,473 | ₩89,608 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,648 | ₩92,344 | ₩89,326 | ₩91,821 | +2.42% | 457.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩91,928 | ₩92,411 | ₩89,554 | ₩89,675 | -2.45% | 468만 |
|---|
| 2025.09.29–2025.10.03 | ₩91,941 | ₩93,604 | ₩90,104 | ₩92,813 | +0.95% | 581.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,600 | ₩92,223 | ₩89,675 | ₩91,807 | +1.33% | 544.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,156 | ₩92,545 | ₩90,010 | ₩90,090 | -2.24% | 762.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩90,412 | ₩92,518 | ₩89,822 | ₩92,142 | +1.91% | 507만 |
|---|
| 2025.09.02–2025.09.05 | ₩89,500 | ₩91,579 | ₩88,132 | ₩91,365 | +2.08% | 419.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩89,594 | ₩90,010 | ₩88,615 | ₩89,997 | +0.45% | 160만 |
|---|