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 | ₩31,084 | ₩31,352 | ₩29,944 | ₩30,671 | -1.33% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩31,352 | ₩31,942 | ₩30,507 | ₩31,030 | -1.03% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩31,821 | ₩31,909 | ₩30,843 | ₩31,366 | -1.43% | 5만 |
| 2026.09.14–2026.09.18 | ₩32,197 | ₩32,745 | ₩31,178 | ₩31,687 | -1.58% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩31,728 | ₩32,492 | ₩31,714 | ₩32,157 | +1.35% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩33,055 | ₩33,055 | ₩31,446 | ₩31,728 | -4.02% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩32,130 | ₩32,941 | ₩31,701 | ₩32,251 | +0.38% | 5만 |
| 2026.08.17–2026.08.21 | ₩33,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,216 |
| ₩31,835 |
| ₩32,116 |
| -3.15% |
| 6.7만 |
| 2026.08.10–2026.08.14 | ₩32,760 | ₩33,256 | ₩32,572 | ₩33,162 | +1.23% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,002 | ₩33,256 | ₩32,854 | ₩32,854 | -0.45% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,538 | ₩33,578 | ₩32,867 | ₩33,162 | -1.12% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,779 | ₩33,793 | ₩33,189 | ₩33,229 | -1.63% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,592 | ₩33,793 | ₩33,377 | ₩33,685 | +0.28% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,699 | ₩33,699 | ₩33,390 | ₩33,484 | -0.64% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,431 | ₩33,779 | ₩33,122 | ₩33,699 | +0.80% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,525 | ₩33,779 | ₩33,149 | ₩33,270 | -0.76% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,323 | ₩33,726 | ₩33,002 | ₩33,525 | +0.60% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,578 | ₩34,168 | ₩33,525 | ₩33,592 | +0.04% | 2.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,739 | ₩34,396 | ₩33,511 | ₩33,511 | -0.68% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,390 | ₩34,664 | ₩33,290 | ₩33,860 | +1.41% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,659 | ₩33,659 | ₩32,928 | ₩33,122 | -1.59% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,726 | ₩33,779 | ₩33,323 | ₩33,484 | -0.72% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,921 | ₩33,752 | ₩32,921 | ₩33,752 | +2.53% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,109 | ₩33,457 | ₩32,586 | ₩33,203 | +0.28% | 9.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,143 | ₩33,283 | ₩31,915 | ₩32,961 | +2.54% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,567 | ₩32,479 | ₩31,312 | ₩32,479 | +2.89% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,829 | ₩31,553 | ₩30,588 | ₩31,366 | +1.74% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,454 | ₩30,923 | ₩30,387 | ₩30,722 | +0.88% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,205 | ₩31,902 | ₩30,239 | ₩30,387 | -2.62% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,082 | ₩33,082 | ₩30,883 | ₩30,883 | -6.65% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,632 | ₩33,726 | ₩33,390 | ₩33,498 | -0.40% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,484 | ₩33,766 | ₩33,055 | ₩33,605 | +0.36% | 4.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,471 | ₩33,806 | ₩33,270 | ₩33,444 | -0.08% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,417 | ₩33,699 | ₩33,256 | ₩33,404 | -0.04% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,881 | ₩33,645 | ₩32,707 | ₩33,243 | +1.10% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,390 | ₩33,726 | ₩32,465 | ₩32,854 | -1.61% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,162 | ₩33,377 | ₩32,881 | ₩33,270 | +0.32% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,270 | ₩33,525 | ₩32,827 | ₩33,055 | -0.64% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,042 | ₩33,525 | ₩33,015 | ₩33,297 | +0.77% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,618 | ₩33,739 | ₩32,975 | ₩32,975 | -1.91% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,189 | ₩33,766 | ₩32,867 | ₩33,618 | +1.29% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,364 | ₩33,592 | ₩32,894 | ₩33,189 | -0.52% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,061 | ₩34,061 | ₩33,260 | ₩33,498 | -1.65% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,047 | ₩34,047 | ₩33,726 | ₩33,940 | -0.32% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,457 | ₩34,047 | ₩33,457 | ₩33,940 | +1.44% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,618 | ₩33,980 | ₩33,309 | ₩33,404 | -0.64% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,779 | ₩33,900 | ₩32,653 | ₩33,525 | -0.75% | 11.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,833 | ₩34,061 | ₩33,525 | ₩33,525 | -0.91% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,712 | ₩33,900 | ₩33,055 | ₩33,766 | +0.16% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,860 | ₩33,860 | ₩33,189 | ₩33,752 | -0.32% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,766 | ₩33,927 | ₩33,525 | ₩33,659 | -0.32% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,525 | ₩33,766 | ₩33,525 | ₩33,645 | +0.36% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,525 | ₩33,659 | ₩33,525 | ₩33,592 | +0.20% | 1.2만 |
|---|