시장 데이터를 불러오는 중
전체 종목
브룩필드 리뉴어블 과거 주가
Brookfield Renewable Partners L.P. Limited Partnership Units · BEP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Renewable Partners L.P. Limited Partnership Units · BEP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,110 | ₩39,879 | ₩37,534 | ₩39,571 | +3.83% | 542.2만 |
| 2026.09.28–2026.10.02 | ₩37,574 | ₩38,928 | ₩36,784 | ₩37,990 | +1.11% | 509.5만 |
| 2026.09.21–2026.09.25 | ₩40,201 | ₩40,469 | ₩37,467 | ₩37,990 | -5.50% | 519.4만 |
| 2026.09.14–2026.09.18 | ₩40,201 | ₩40,656 | ₩38,552 | ₩39,973 | -0.57% | 626.6만 |
| 2026.09.08–2026.09.11 | ₩42,157 | ₩43,725 | ₩40,375 | ₩40,723 | -3.40% | 560.8만 |
| 2026.08.31–2026.09.04 | ₩42,144 | ₩42,546 | ₩40,911 | ₩42,090 | -0.13% | 427.8만 |
| 2026.08.24–2026.08.28 | ₩43,953 | ₩44,355 | ₩42,452 | ₩42,519 | -3.26% | 227.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,887 |
| ₩43,845 |
| ₩43,912 |
| -5.70% |
| 423.7만 |
| 2026.08.10–2026.08.14 | ₩43,832 | ₩47,651 | ₩43,470 | ₩46,566 | +6.24% | 487.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,221 | ₩46,271 | ₩42,974 | ₩44,489 | +0.61% | 470.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,435 | ₩44,837 | ₩41,983 | ₩44,033 | -0.90% | 480.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,760 | ₩45,587 | ₩42,412 | ₩44,381 | +3.79% | 862만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,323 | ₩44,033 | ₩42,117 | ₩42,559 | -1.76% | 386.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,735 | ₩45,829 | ₩43,041 | ₩43,323 | -5.27% | 410.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,021 | ₩47,571 | ₩44,663 | ₩45,400 | -3.45% | 157.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,504 | ₩48,455 | ₩46,686 | ₩47,263 | -0.51% | 412만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,030 | ₩47,718 | ₩45,668 | ₩47,222 | +2.59% | 313.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,273 | ₩50,090 | ₩45,909 | ₩45,989 | -6.66% | 428.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,072 | ₩51,082 | ₩47,705 | ₩48,938 | -0.27% | 438.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,785 | ₩50,465 | ₩47,705 | ₩49,701 | +4.01% | 345.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,365 | ₩48,201 | ₩45,092 | ₩47,598 | +2.66% | 560.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,681 | ₩46,552 | ₩44,301 | ₩46,056 | +0.82% | 256.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,569 | ₩46,780 | ₩43,631 | ₩45,601 | +2.32% | 606.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,043 | ₩46,740 | ₩42,639 | ₩44,690 | -2.94% | 779.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,257 | ₩47,048 | ₩43,242 | ₩45,815 | -0.96% | 327.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,365 | ₩48,201 | ₩45,855 | ₩46,351 | -0.03% | 292.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,092 | ₩46,619 | ₩43,979 | ₩46,445 | +3.00% | 329.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,934 | ₩45,628 | ₩42,465 | ₩44,998 | +4.81% | 410만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,407 | ₩43,216 | ₩40,254 | ₩42,532 | +2.72% | 538.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,696 | ₩42,961 | ₩40,696 | ₩41,313 | +1.51% | 574.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,839 | ₩42,465 | ₩39,276 | ₩40,428 | +1.48% | 311만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,688 | ₩42,733 | ₩39,196 | ₩40,522 | -2.80% | 375.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,666 | ₩43,658 | ₩41,902 | ₩42,586 | -0.19% | 319.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,881 | ₩43,926 | ₩41,514 | ₩42,666 | -0.50% | 240.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,871 | ₩43,028 | ₩40,388 | ₩42,572 | +4.16% | 293.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,959 | ₩41,165 | ₩39,303 | ₩40,830 | +2.18% | 281.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,191 | ₩40,884 | ₩37,802 | ₩39,973 | +4.67% | 381.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,467 | ₩38,820 | ₩36,824 | ₩37,990 | +1.39% | 177.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,033 | ₩38,539 | ₩36,033 | ₩37,789 | +4.87% | 285.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,775 | ₩38,526 | ₩35,792 | ₩36,087 | -4.47% | 261.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,717 | ₩37,574 | ₩35,966 | ₩37,427 | +1.93% | 129.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,073 | ₩36,918 | ₩35,913 | ₩36,663 | +1.63% | 122.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,507 | ₩37,601 | ₩35,243 | ₩36,020 | -3.97% | 363.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,298 | ₩38,485 | ₩36,971 | ₩37,373 | -2.41% | 296.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,976 | ₩38,338 | ₩36,944 | ₩38,016 | +0.11% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,191 | ₩38,633 | ₩37,574 | ₩38,459 | +0.70% | 651.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,593 | ₩39,169 | ₩37,815 | ₩38,164 | -1.11% | 687.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,876 | ₩42,546 | ₩38,204 | ₩38,686 | -7.62% | 635.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,474 | ₩42,479 | ₩40,227 | ₩41,701 | +0.55% | 290.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,169 | ₩43,845 | ₩39,169 | ₩40,924 | +4.48% | 445.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,231 | ₩39,289 | ₩37,601 | ₩39,249 | +2.66% | 218.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,779 | ₩38,686 | ₩35,645 | ₩38,217 | +6.82% | 429.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,703 | ₩36,851 | ₩35,229 | ₩35,229 | -4.02% | 100.8만 |
|---|