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 | ₩86,252 | ₩87,083 | ₩83,463 | ₩84,978 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,652 | ₩89,028 | ₩85,313 | ₩86,520 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,081 | ₩90,167 | ₩87,727 | ₩88,625 | -0.51% | 825.2만 |
| 2026.09.14–2026.09.18 | ₩93,144 | ₩93,654 | ₩88,706 | ₩88,853 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,432 | ₩95,089 | ₩92,326 | ₩92,689 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,405 | ₩95,397 | ₩93,225 | ₩94,378 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,934 | ₩96,765 | ₩94,217 | ₩94,553 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,679 |
| ₩97,208 |
| ₩95,156 |
| ₩95,478 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,572 | ₩96,524 | ₩93,802 | ₩96,041 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,240 | ₩99,353 | ₩95,531 | ₩96,296 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,397 | ₩103,550 | ₩97,422 | ₩98,696 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,687 | ₩102,960 | ₩100,010 | ₩102,840 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,430 | ₩102,652 | ₩96,269 | ₩101,727 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,210 | ₩97,006 | ₩94,284 | ₩96,095 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,750 | ₩98,884 | ₩94,834 | ₩95,639 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,344 | ₩99,930 | ₩94,874 | ₩99,045 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,679 | ₩103,215 | ₩95,143 | ₩95,505 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,560 | ₩103,215 | ₩98,696 | ₩102,867 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,951 | ₩100,721 | ₩97,342 | ₩99,890 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,930 | ₩100,574 | ₩98,549 | ₩99,796 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,227 | ₩100,895 | ₩98,227 | ₩99,876 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,796 | ₩100,399 | ₩97,677 | ₩97,744 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,738 | ₩100,171 | ₩96,644 | ₩99,367 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,187 | ₩99,152 | ₩96,282 | ₩97,355 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,098 | ₩99,662 | ₩97,141 | ₩98,052 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,679 | ₩99,273 | ₩94,284 | ₩99,206 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,708 | ₩96,966 | ₩93,305 | ₩96,041 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,710 | ₩94,646 | ₩90,074 | ₩94,204 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,267 | ₩91,777 | ₩89,698 | ₩90,664 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,846 | ₩97,462 | ₩89,953 | ₩90,583 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,913 | ₩98,656 | ₩95,330 | ₩95,867 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,903 | ₩100,413 | ₩96,095 | ₩97,369 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,221 | ₩101,499 | ₩96,899 | ₩100,104 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,554 | ₩100,198 | ₩94,673 | ₩97,060 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,438 | ₩99,621 | ₩94,740 | ₩99,501 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,533 | ₩97,006 | ₩91,562 | ₩95,491 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,292 | ₩93,815 | ₩90,811 | ₩93,533 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,922 | ₩94,097 | ₩91,562 | ₩93,024 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,591 | ₩94,244 | ₩88,840 | ₩94,217 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,842 | ₩91,254 | ₩84,589 | ₩89,175 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,258 | ₩87,593 | ₩85,622 | ₩86,976 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,171 | ₩87,056 | ₩85,622 | ₩86,922 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,995 | ₩88,371 | ₩85,984 | ₩86,654 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,035 | ₩89,175 | ₩86,158 | ₩87,177 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,047 | ₩90,717 | ₩88,733 | ₩88,920 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,738 | ₩91,133 | ₩89,551 | ₩90,342 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,972 | ₩91,187 | ₩88,478 | ₩90,007 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,261 | ₩91,401 | ₩89,336 | ₩90,704 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,888 | ₩90,436 | ₩87,244 | ₩90,342 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,162 | ₩91,938 | ₩86,788 | ₩88,505 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,192 | ₩92,487 | ₩89,457 | ₩89,591 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,631 | ₩92,326 | ₩89,309 | ₩91,803 | +2.42% | 457.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,020 | ₩90,610 | ₩89,537 | ₩89,658 | -0.40% | 70.7만 |
|---|