시장 데이터를 불러오는 중
전체 종목
Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084 과거 주가
Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084 · BIPJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084 · BIPJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,082 | ₩31,350 | ₩29,942 | ₩30,669 | -1.33% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩31,350 | ₩31,940 | ₩30,505 | ₩31,028 | -1.03% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩31,820 | ₩31,907 | ₩30,841 | ₩31,364 | -1.43% | 5만 |
| 2026.09.14–2026.09.18 | ₩32,195 | ₩32,743 | ₩31,176 | ₩31,685 | -1.58% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩31,726 | ₩32,490 | ₩31,712 | ₩32,155 | +1.35% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩33,053 | ₩33,053 | ₩31,444 | ₩31,726 | -4.02% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩32,128 | ₩32,939 | ₩31,699 | ₩32,249 | +0.38% | 5만 |
| 2026.08.17–2026.08.21 | ₩33,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,214 |
| ₩31,833 |
| ₩32,115 |
| -3.15% |
| 6.7만 |
| 2026.08.10–2026.08.14 | ₩32,758 | ₩33,254 | ₩32,570 | ₩33,160 | +1.23% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,000 | ₩33,254 | ₩32,852 | ₩32,852 | -0.45% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,536 | ₩33,576 | ₩32,865 | ₩33,160 | -1.12% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,777 | ₩33,791 | ₩33,187 | ₩33,228 | -1.63% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,590 | ₩33,791 | ₩33,375 | ₩33,683 | +0.28% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,697 | ₩33,697 | ₩33,388 | ₩33,482 | -0.64% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,429 | ₩33,777 | ₩33,120 | ₩33,697 | +0.80% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,523 | ₩33,777 | ₩33,147 | ₩33,268 | -0.76% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,321 | ₩33,724 | ₩33,000 | ₩33,523 | +0.60% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,576 | ₩34,166 | ₩33,523 | ₩33,590 | +0.04% | 2.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,737 | ₩34,394 | ₩33,509 | ₩33,509 | -0.68% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,388 | ₩34,662 | ₩33,288 | ₩33,858 | +1.41% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,657 | ₩33,657 | ₩32,926 | ₩33,120 | -1.59% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,724 | ₩33,777 | ₩33,321 | ₩33,482 | -0.72% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,919 | ₩33,750 | ₩32,919 | ₩33,750 | +2.53% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,107 | ₩33,455 | ₩32,584 | ₩33,201 | +0.28% | 9.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,141 | ₩33,281 | ₩31,913 | ₩32,959 | +2.54% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,565 | ₩32,477 | ₩31,310 | ₩32,477 | +2.89% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,827 | ₩31,551 | ₩30,586 | ₩31,364 | +1.74% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,452 | ₩30,921 | ₩30,385 | ₩30,720 | +0.88% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,203 | ₩31,900 | ₩30,237 | ₩30,385 | -2.62% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,080 | ₩33,080 | ₩30,881 | ₩30,881 | -6.65% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,630 | ₩33,724 | ₩33,388 | ₩33,496 | -0.40% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,482 | ₩33,764 | ₩33,053 | ₩33,603 | +0.36% | 4.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,469 | ₩33,804 | ₩33,268 | ₩33,442 | -0.08% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,415 | ₩33,697 | ₩33,254 | ₩33,402 | -0.04% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,879 | ₩33,643 | ₩32,705 | ₩33,241 | +1.10% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,388 | ₩33,724 | ₩32,463 | ₩32,852 | -1.61% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,160 | ₩33,375 | ₩32,879 | ₩33,268 | +0.32% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,268 | ₩33,523 | ₩32,825 | ₩33,053 | -0.64% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,040 | ₩33,523 | ₩33,013 | ₩33,295 | +0.77% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,616 | ₩33,737 | ₩32,973 | ₩32,973 | -1.91% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,187 | ₩33,764 | ₩32,865 | ₩33,616 | +1.29% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,362 | ₩33,590 | ₩32,892 | ₩33,187 | -0.52% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,059 | ₩34,059 | ₩33,258 | ₩33,496 | -1.65% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,045 | ₩34,045 | ₩33,724 | ₩33,938 | -0.32% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,455 | ₩34,045 | ₩33,455 | ₩33,938 | +1.44% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,616 | ₩33,978 | ₩33,307 | ₩33,402 | -0.64% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,777 | ₩33,898 | ₩32,651 | ₩33,523 | -0.75% | 11.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,831 | ₩34,059 | ₩33,523 | ₩33,523 | -0.91% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,710 | ₩33,898 | ₩33,053 | ₩33,764 | +0.16% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,858 | ₩33,858 | ₩33,187 | ₩33,750 | -0.32% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,764 | ₩33,925 | ₩33,523 | ₩33,657 | -0.32% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,523 | ₩33,764 | ₩33,523 | ₩33,643 | +0.36% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,590 | +0.20% | 1.2만 |
|---|