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 | ₩86,278 | ₩87,109 | ₩83,487 | ₩85,003 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,679 | ₩89,054 | ₩85,339 | ₩86,546 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,108 | ₩89,738 | ₩87,753 | ₩88,652 | -0.51% | 671.5만 |
| 2026.09.14–2026.09.18 | ₩93,172 | ₩93,682 | ₩88,732 | ₩88,880 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,460 | ₩95,117 | ₩92,354 | ₩92,716 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,433 | ₩95,426 | ₩93,253 | ₩94,406 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,962 | ₩96,794 | ₩94,245 | ₩94,581 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,707 |
| ₩97,237 |
| ₩95,184 |
| ₩95,506 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,600 | ₩96,553 | ₩93,830 | ₩96,070 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,270 | ₩99,383 | ₩95,560 | ₩96,324 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,428 | ₩103,581 | ₩97,451 | ₩98,726 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,717 | ₩102,991 | ₩100,040 | ₩102,870 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,459 | ₩102,683 | ₩96,298 | ₩101,757 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,238 | ₩97,035 | ₩94,312 | ₩96,123 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,779 | ₩98,913 | ₩94,862 | ₩95,667 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,372 | ₩99,960 | ₩94,903 | ₩99,074 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,709 | ₩103,246 | ₩95,171 | ₩95,533 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,590 | ₩103,246 | ₩98,726 | ₩102,897 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,980 | ₩100,751 | ₩97,371 | ₩99,919 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,960 | ₩100,604 | ₩98,578 | ₩99,825 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,256 | ₩100,925 | ₩98,256 | ₩99,906 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,825 | ₩100,429 | ₩97,706 | ₩97,773 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,767 | ₩100,201 | ₩96,673 | ₩99,396 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,216 | ₩99,182 | ₩96,311 | ₩97,384 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,128 | ₩99,691 | ₩97,170 | ₩98,082 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,707 | ₩99,302 | ₩94,312 | ₩99,235 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,736 | ₩96,995 | ₩93,333 | ₩96,070 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,737 | ₩94,675 | ₩90,100 | ₩94,232 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,294 | ₩91,804 | ₩89,725 | ₩90,691 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,874 | ₩97,491 | ₩89,980 | ₩90,610 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,942 | ₩98,685 | ₩95,359 | ₩95,895 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,933 | ₩100,443 | ₩96,123 | ₩97,398 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,250 | ₩101,529 | ₩96,928 | ₩100,134 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,584 | ₩100,228 | ₩94,701 | ₩97,089 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,466 | ₩99,651 | ₩94,768 | ₩99,530 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,561 | ₩97,035 | ₩91,589 | ₩95,520 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,320 | ₩93,843 | ₩90,838 | ₩93,561 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,950 | ₩94,125 | ₩91,589 | ₩93,052 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,618 | ₩94,272 | ₩88,866 | ₩94,245 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,868 | ₩91,281 | ₩84,614 | ₩89,202 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,284 | ₩87,619 | ₩85,647 | ₩87,002 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,197 | ₩87,082 | ₩85,647 | ₩86,948 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,021 | ₩88,397 | ₩86,009 | ₩86,680 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,062 | ₩89,202 | ₩86,184 | ₩87,203 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,074 | ₩90,744 | ₩88,759 | ₩88,947 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,765 | ₩91,160 | ₩89,577 | ₩90,369 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,999 | ₩91,214 | ₩88,504 | ₩90,033 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,288 | ₩91,428 | ₩89,363 | ₩90,731 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,914 | ₩90,463 | ₩87,270 | ₩90,369 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,188 | ₩91,965 | ₩86,814 | ₩88,531 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,220 | ₩92,515 | ₩89,483 | ₩89,618 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,658 | ₩92,354 | ₩89,336 | ₩91,831 | +2.42% | 457.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩91,938 | ₩92,421 | ₩89,564 | ₩89,685 | -2.45% | 468만 |
|---|
| 2025.09.29–2025.10.03 | ₩91,952 | ₩93,615 | ₩90,114 | ₩92,823 | +0.95% | 581.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩90,610 | ₩92,233 | ₩89,685 | ₩91,817 | +1.33% | 544.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩92,166 | ₩92,555 | ₩90,020 | ₩90,100 | -2.24% | 762.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩90,422 | ₩92,528 | ₩89,832 | ₩92,153 | +1.91% | 507만 |
|---|
| 2025.09.02–2025.09.05 | ₩89,510 | ₩91,589 | ₩88,142 | ₩91,375 | +2.08% | 419.8만 |
|---|
| 2025.08.28–2025.08.29 | ₩89,604 | ₩90,020 | ₩88,625 | ₩90,007 | +0.45% | 160만 |
|---|