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 | ₩38,288 | ₩40,159 | ₩37,806 | ₩39,737 | +3.78% | 953.5만 |
| 2026.09.28–2026.10.02 | ₩37,859 | ₩39,133 | ₩36,974 | ₩38,248 | +1.03% | 1044.8만 |
| 2026.09.21–2026.09.25 | ₩40,662 | ₩40,790 | ₩37,671 | ₩38,181 | -6.10% | 799만 |
| 2026.09.14–2026.09.18 | ₩40,904 | ₩40,977 | ₩38,925 | ₩40,139 | -1.87% | 928.8만 |
| 2026.09.08–2026.09.11 | ₩42,660 | ₩44,364 | ₩40,957 | ₩41,266 | -3.27% | 835.9만 |
| 2026.08.31–2026.09.04 | ₩42,915 | ₩43,304 | ₩41,453 | ₩42,580 | -0.78% | 852.7만 |
| 2026.08.24–2026.08.28 | ₩44,444 | ₩45,249 | ₩43,157 | ₩43,304 | -2.56% | 586.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,676 |
| ₩47,971 |
| ₩44,578 |
| ₩44,592 |
| -6.47% |
| 753.2만 |
| 2026.08.10–2026.08.14 | ₩45,195 | ₩48,762 | ₩44,189 | ₩47,609 | +5.34% | 1002.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,712 | ₩47,073 | ₩44,042 | ₩45,249 | +1.20% | 1097.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,074 | ₩45,504 | ₩42,674 | ₩44,726 | -0.77% | 1011.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,825 | ₩46,536 | ₩43,049 | ₩44,967 | -1.87% | 1286.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,375 | ₩47,535 | ₩45,128 | ₩45,477 | -1.94% | 623.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,245 | ₩49,929 | ₩46,778 | ₩47,032 | -4.49% | 610.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,627 | ₩51,136 | ₩48,065 | ₩48,937 | -3.34% | 428.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,425 | ₩52,142 | ₩49,527 | ₩50,573 | +0.29% | 842.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,507 | ₩50,425 | ₩48,172 | ₩50,184 | +1.37% | 598.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,048 | ₩52,813 | ₩48,736 | ₩48,937 | -5.98% | 727.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,625 | ₩54,368 | ₩50,747 | ₩51,927 | -1.33% | 850.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,801 | ₩54,020 | ₩50,781 | ₩53,617 | +5.54% | 560.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,709 | ₩51,042 | ₩47,790 | ₩50,291 | +3.25% | 593.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,312 | ₩50,452 | ₩47,676 | ₩48,709 | -1.22% | 635.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,006 | ₩51,109 | ₩46,134 | ₩49,192 | +4.65% | 1090만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,656 | ₩56,004 | ₩46,288 | ₩47,207 | -15.18% | 1323만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,426 | ₩58,122 | ₩52,048 | ₩55,267 | -3.76% | 608만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,889 | ₩59,223 | ₩55,897 | ₩57,426 | +0.94% | 432.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,937 | ₩58,164 | ₩54,341 | ₩57,077 | +2.04% | 587.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,590 | ₩55,656 | ₩51,968 | ₩55,414 | +3.40% | 611.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,238 | ₩53,892 | ₩49,674 | ₩52,772 | +5.05% | 913.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,617 | ₩55,870 | ₩51,257 | ₩51,740 | -3.50% | 761.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,376 | ₩56,447 | ₩52,155 | ₩52,598 | -1.46% | 810.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,018 | ₩58,418 | ₩51,901 | ₩53,778 | -4.00% | 560.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,573 | ₩59,411 | ₩56,460 | ₩57,305 | -0.47% | 573.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,290 | ₩60,591 | ₩56,393 | ₩57,439 | -3.12% | 459만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,206 | ₩59,518 | ₩55,750 | ₩58,794 | +4.61% | 368.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,447 | ₩57,211 | ₩54,107 | ₩56,259 | -0.33% | 543.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,389 | ₩56,970 | ₩52,544 | ₩55,843 | +4.60% | 630.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,303 | ₩54,455 | ₩51,351 | ₩53,362 | +2.03% | 327.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,975 | ₩53,349 | ₩50,975 | ₩52,960 | +3.89% | 494.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,966 | ₩54,636 | ₩50,600 | ₩50,975 | -5.54% | 455.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,155 | ₩53,684 | ₩51,190 | ₩53,496 | +2.57% | 282.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,378 | ₩52,598 | ₩51,052 | ₩52,330 | +1.85% | 277.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,115 | ₩52,772 | ₩49,366 | ₩51,136 | -1.88% | 539만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,912 | ₩54,033 | ₩51,431 | ₩51,968 | -3.61% | 461.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,052 | ₩55,481 | ₩52,544 | ₩53,255 | -3.26% | 409.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,750 | ₩56,266 | ₩53,872 | ₩55,642 | -0.19% | 568.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,648 | ₩57,681 | ₩54,703 | ₩55,334 | -2.32% | 679.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,309 | ₩60,484 | ₩54,471 | ₩56,648 | -6.07% | 625.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,231 | ₩59,733 | ₩56,206 | ₩59,585 | +2.33% | 756.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,677 | ₩59,961 | ₩54,355 | ₩58,016 | +6.11% | 800.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,207 | ₩54,589 | ₩51,921 | ₩54,449 | +0.45% | 344.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,069 | ₩55,964 | ₩51,007 | ₩53,590 | +4.94% | 531.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,270 | ₩51,880 | ₩50,171 | ₩50,452 | -1.60% | 104.5만 |
|---|