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 | ₩86,267 | ₩87,099 | ₩83,478 | ₩84,993 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,668 | ₩89,044 | ₩85,328 | ₩86,536 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,097 | ₩89,728 | ₩87,743 | ₩88,641 | -0.51% | 671.5만 |
| 2026.09.14–2026.09.18 | ₩93,161 | ₩93,671 | ₩88,722 | ₩88,869 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,449 | ₩95,106 | ₩92,343 | ₩92,705 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,422 | ₩95,414 | ₩93,242 | ₩94,395 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,951 | ₩96,782 | ₩94,234 | ₩94,569 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,696 |
| ₩97,225 |
| ₩95,173 |
| ₩95,495 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,589 | ₩96,541 | ₩93,818 | ₩96,058 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,258 | ₩99,371 | ₩95,549 | ₩96,313 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,416 | ₩103,569 | ₩97,440 | ₩98,714 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,705 | ₩102,979 | ₩100,028 | ₩102,858 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,447 | ₩102,670 | ₩96,286 | ₩101,745 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,227 | ₩97,024 | ₩94,301 | ₩96,112 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,767 | ₩98,902 | ₩94,851 | ₩95,656 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,361 | ₩99,948 | ₩94,891 | ₩99,063 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,697 | ₩103,234 | ₩95,160 | ₩95,522 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,578 | ₩103,234 | ₩98,714 | ₩102,885 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,969 | ₩100,739 | ₩97,359 | ₩99,907 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,948 | ₩100,592 | ₩98,566 | ₩99,814 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,244 | ₩100,913 | ₩98,244 | ₩99,894 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,814 | ₩100,417 | ₩97,694 | ₩97,762 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,756 | ₩100,189 | ₩96,662 | ₩99,384 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,204 | ₩99,170 | ₩96,300 | ₩97,373 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,116 | ₩99,679 | ₩97,158 | ₩98,070 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,696 | ₩99,291 | ₩94,301 | ₩99,223 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,724 | ₩96,984 | ₩93,322 | ₩96,058 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,726 | ₩94,663 | ₩90,090 | ₩94,221 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,283 | ₩91,793 | ₩89,714 | ₩90,680 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,863 | ₩97,480 | ₩89,969 | ₩90,599 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,930 | ₩98,674 | ₩95,347 | ₩95,884 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,921 | ₩100,431 | ₩96,112 | ₩97,386 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,238 | ₩101,517 | ₩96,917 | ₩100,122 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,572 | ₩100,216 | ₩94,690 | ₩97,077 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,455 | ₩99,639 | ₩94,757 | ₩99,519 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,550 | ₩97,024 | ₩91,578 | ₩95,508 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,309 | ₩93,832 | ₩90,827 | ₩93,550 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,939 | ₩94,113 | ₩91,578 | ₩93,040 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,607 | ₩94,261 | ₩88,856 | ₩94,234 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,857 | ₩91,270 | ₩84,604 | ₩89,191 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,273 | ₩87,608 | ₩85,637 | ₩86,992 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,187 | ₩87,072 | ₩85,637 | ₩86,938 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,011 | ₩88,386 | ₩85,999 | ₩86,670 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,051 | ₩89,191 | ₩86,173 | ₩87,193 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,063 | ₩90,734 | ₩88,749 | ₩88,936 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,754 | ₩91,149 | ₩89,567 | ₩90,358 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,988 | ₩91,203 | ₩88,494 | ₩90,023 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,278 | ₩91,418 | ₩89,352 | ₩90,720 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,904 | ₩90,452 | ₩87,260 | ₩90,358 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,178 | ₩91,954 | ₩86,804 | ₩88,521 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,209 | ₩92,504 | ₩89,473 | ₩89,607 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,647 | ₩92,343 | ₩89,325 | ₩91,820 | +2.42% | 457.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩91,927 | ₩92,410 | ₩89,553 | ₩89,674 | -2.45% | 468만 |
|---|
| 2025.09.29–2025.10.03 | ₩91,941 | ₩93,604 | ₩90,103 | ₩92,812 | +0.95% | 581.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,599 | ₩92,222 | ₩89,674 | ₩91,807 | +1.33% | 544.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,155 | ₩92,544 | ₩90,009 | ₩90,090 | -2.24% | 762.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩90,412 | ₩92,517 | ₩89,822 | ₩92,142 | +1.91% | 507만 |
|---|
| 2025.09.02–2025.09.05 | ₩89,500 | ₩91,578 | ₩88,132 | ₩91,364 | +2.08% | 419.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩89,594 | ₩90,009 | ₩88,614 | ₩89,996 | +0.45% | 160만 |
|---|