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 | ₩86,221 | ₩87,052 | ₩83,433 | ₩84,947 | -1.48% | 845.7만 |
| 2026.09.28–2026.10.02 | ₩88,620 | ₩88,996 | ₩85,283 | ₩86,489 | -2.41% | 859.4만 |
| 2026.09.21–2026.09.25 | ₩89,049 | ₩90,135 | ₩87,696 | ₩88,594 | -0.51% | 825.2만 |
| 2026.09.14–2026.09.18 | ₩93,111 | ₩93,621 | ₩88,674 | ₩88,822 | -4.61% | 1052.5만 |
| 2026.09.08–2026.09.11 | ₩94,398 | ₩95,055 | ₩92,293 | ₩92,655 | -1.85% | 469.1만 |
| 2026.08.31–2026.09.04 | ₩94,371 | ₩95,363 | ₩93,192 | ₩94,344 | -0.03% | 750.5만 |
| 2026.08.24–2026.08.28 | ₩95,899 | ₩96,730 | ₩94,184 | ₩94,519 | -1.44% | 447.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,645 |
| ₩97,173 |
| ₩95,122 |
| ₩95,444 |
| -0.21% |
| 469.2만 |
| 2026.08.10–2026.08.14 | ₩95,537 | ₩96,489 | ₩93,768 | ₩96,007 | +0.49% | 541.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,205 | ₩99,318 | ₩95,497 | ₩96,261 | -1.98% | 637.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,361 | ₩103,513 | ₩97,387 | ₩98,661 | -3.61% | 803만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,650 | ₩102,924 | ₩99,974 | ₩102,803 | +1.13% | 615.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,395 | ₩102,615 | ₩96,234 | ₩101,690 | +5.49% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,176 | ₩96,972 | ₩94,251 | ₩96,060 | +0.93% | 849.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,714 | ₩98,848 | ₩94,800 | ₩95,604 | -3.15% | 747.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,310 | ₩99,894 | ₩94,840 | ₩99,009 | +3.88% | 927만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,642 | ₩103,178 | ₩95,108 | ₩95,470 | -6.99% | 856.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,524 | ₩103,178 | ₩98,661 | ₩102,830 | +2.29% | 754.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,915 | ₩100,685 | ₩97,307 | ₩99,854 | +0.95% | 736.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,894 | ₩100,538 | ₩98,513 | ₩99,760 | -0.13% | 704.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,192 | ₩100,859 | ₩98,192 | ₩99,840 | +1.68% | 625.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,760 | ₩100,363 | ₩97,642 | ₩97,709 | -2.06% | 514.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,704 | ₩100,135 | ₩96,610 | ₩99,331 | +2.72% | 682.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,151 | ₩99,117 | ₩96,248 | ₩97,320 | -0.85% | 668.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,063 | ₩99,626 | ₩97,106 | ₩98,017 | -1.06% | 552.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,645 | ₩99,237 | ₩94,251 | ₩99,170 | +3.69% | 616.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,674 | ₩96,932 | ₩93,272 | ₩96,007 | +2.49% | 645.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,677 | ₩94,612 | ₩90,041 | ₩94,170 | +2.72% | 740.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,234 | ₩91,744 | ₩89,666 | ₩90,631 | -0.66% | 458.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,811 | ₩97,428 | ₩89,921 | ₩90,551 | -6.47% | 707.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,878 | ₩98,621 | ₩95,296 | ₩95,832 | -1.08% | 512.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,867 | ₩100,377 | ₩96,060 | ₩97,334 | -2.54% | 554.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,186 | ₩101,462 | ₩96,865 | ₩100,068 | +2.97% | 710.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,519 | ₩100,162 | ₩94,639 | ₩97,025 | -2.51% | 977만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,403 | ₩99,586 | ₩94,706 | ₩99,465 | +4.26% | 730.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,500 | ₩96,972 | ₩91,529 | ₩95,457 | +2.09% | 648.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,259 | ₩93,781 | ₩90,779 | ₩93,500 | +0.26% | 680만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,889 | ₩94,063 | ₩91,529 | ₩92,990 | -0.96% | 463.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,559 | ₩94,210 | ₩88,808 | ₩94,184 | +5.16% | 630.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,811 | ₩91,221 | ₩84,559 | ₩89,143 | +2.69% | 704.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,226 | ₩87,561 | ₩85,591 | ₩86,945 | -0.32% | 397.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,141 | ₩87,025 | ₩85,591 | ₩86,891 | +0.87% | 281.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,964 | ₩88,339 | ₩85,953 | ₩86,623 | -1.52% | 970.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,004 | ₩89,143 | ₩86,127 | ₩87,146 | -0.97% | 760.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,015 | ₩90,685 | ₩88,701 | ₩88,889 | -1.25% | 598.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,706 | ₩91,100 | ₩89,519 | ₩90,309 | +0.67% | 515.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,940 | ₩91,154 | ₩88,446 | ₩89,974 | -1.06% | 539.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,229 | ₩91,368 | ₩89,304 | ₩90,671 | +0.49% | 555.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,856 | ₩90,403 | ₩87,213 | ₩90,309 | +2.79% | 770만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,130 | ₩91,905 | ₩86,757 | ₩88,473 | -0.74% | 784.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,159 | ₩92,454 | ₩89,425 | ₩89,559 | -2.82% | 491.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,599 | ₩92,293 | ₩89,277 | ₩91,771 | +2.42% | 457.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,988 | ₩90,578 | ₩89,505 | ₩89,626 | -0.40% | 70.7만 |
|---|