시장 데이터를 불러오는 중
전체 종목
Brhc 홀딩스 과거 주가
Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares · BEPC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares · BEPC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,258 | ₩40,127 | ₩37,775 | ₩39,705 | +3.78% | 953.5만 |
| 2026.09.28–2026.10.02 | ₩37,829 | ₩39,102 | ₩36,944 | ₩38,217 | +1.03% | 1044.8만 |
| 2026.09.21–2026.09.25 | ₩40,629 | ₩40,757 | ₩37,641 | ₩38,150 | -6.10% | 799만 |
| 2026.09.14–2026.09.18 | ₩40,871 | ₩40,944 | ₩38,894 | ₩40,107 | -1.87% | 928.8만 |
| 2026.09.08–2026.09.11 | ₩42,626 | ₩44,328 | ₩40,924 | ₩41,232 | -3.27% | 835.9만 |
| 2026.08.31–2026.09.04 | ₩42,881 | ₩43,269 | ₩41,420 | ₩42,546 | -0.78% | 852.7만 |
| 2026.08.24–2026.08.28 | ₩44,408 | ₩45,212 | ₩43,122 | ₩43,269 | -2.56% | 586.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,638 |
| ₩47,933 |
| ₩44,542 |
| ₩44,556 |
| -6.47% |
| 753.2만 |
| 2026.08.10–2026.08.14 | ₩45,159 | ₩48,723 | ₩44,154 | ₩47,571 | +5.34% | 1002.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,676 | ₩47,035 | ₩44,006 | ₩45,212 | +1.20% | 1097.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,038 | ₩45,467 | ₩42,639 | ₩44,690 | -0.77% | 1011.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,788 | ₩46,499 | ₩43,015 | ₩44,931 | -1.87% | 1286.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,338 | ₩47,497 | ₩45,092 | ₩45,440 | -1.94% | 623.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,206 | ₩49,889 | ₩46,740 | ₩46,995 | -4.49% | 610.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,586 | ₩51,095 | ₩48,026 | ₩48,897 | -3.34% | 428.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,385 | ₩52,100 | ₩49,487 | ₩50,532 | +0.29% | 842.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,467 | ₩50,385 | ₩48,134 | ₩50,144 | +1.37% | 598.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,006 | ₩52,770 | ₩48,696 | ₩48,897 | -5.98% | 727.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,582 | ₩54,324 | ₩50,706 | ₩51,886 | -1.33% | 850.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,760 | ₩53,976 | ₩50,740 | ₩53,574 | +5.54% | 560.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,670 | ₩51,001 | ₩47,752 | ₩50,251 | +3.25% | 593.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,273 | ₩50,412 | ₩47,638 | ₩48,670 | -1.22% | 635.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,968 | ₩51,068 | ₩46,097 | ₩49,152 | +4.65% | 1090만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,611 | ₩55,959 | ₩46,251 | ₩47,169 | -15.18% | 1323만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,380 | ₩58,075 | ₩52,006 | ₩55,222 | -3.76% | 608만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,844 | ₩59,175 | ₩55,852 | ₩57,380 | +0.94% | 432.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,892 | ₩58,117 | ₩54,298 | ₩57,031 | +2.04% | 587.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,547 | ₩55,611 | ₩51,926 | ₩55,370 | +3.40% | 611.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,197 | ₩53,849 | ₩49,634 | ₩52,730 | +5.05% | 913.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,574 | ₩55,825 | ₩51,216 | ₩51,698 | -3.50% | 761.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,333 | ₩56,401 | ₩52,113 | ₩52,556 | -1.46% | 810.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,973 | ₩58,371 | ₩51,859 | ₩53,735 | -4.00% | 560.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,527 | ₩59,363 | ₩56,415 | ₩57,259 | -0.47% | 573.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,242 | ₩60,542 | ₩56,348 | ₩57,393 | -3.12% | 459만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,160 | ₩59,470 | ₩55,705 | ₩58,746 | +4.61% | 368.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,401 | ₩57,165 | ₩54,063 | ₩56,214 | -0.33% | 543.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,346 | ₩56,924 | ₩52,502 | ₩55,798 | +4.60% | 630.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,261 | ₩54,412 | ₩51,309 | ₩53,319 | +2.03% | 327.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,934 | ₩53,306 | ₩50,934 | ₩52,917 | +3.89% | 494.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,922 | ₩54,592 | ₩50,559 | ₩50,934 | -5.54% | 455.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,113 | ₩53,641 | ₩51,149 | ₩53,453 | +2.57% | 282.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,336 | ₩52,556 | ₩51,011 | ₩52,288 | +1.85% | 277.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,073 | ₩52,730 | ₩49,326 | ₩51,095 | -1.88% | 539만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,869 | ₩53,989 | ₩51,390 | ₩51,926 | -3.61% | 461.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,008 | ₩55,437 | ₩52,502 | ₩53,212 | -3.26% | 409.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,705 | ₩56,221 | ₩53,829 | ₩55,597 | -0.19% | 568.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,602 | ₩57,634 | ₩54,659 | ₩55,289 | -2.32% | 679.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,261 | ₩60,435 | ₩54,428 | ₩56,602 | -6.07% | 625.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,184 | ₩59,684 | ₩56,160 | ₩59,537 | +2.33% | 756.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,633 | ₩59,912 | ₩54,311 | ₩57,969 | +6.11% | 800.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,164 | ₩54,546 | ₩51,879 | ₩54,405 | +0.45% | 344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,028 | ₩55,919 | ₩50,966 | ₩53,547 | +4.94% | 531.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,229 | ₩51,839 | ₩50,130 | ₩50,412 | -1.60% | 104.5만 |
|---|