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 | ₩31,062 | ₩31,330 | ₩29,923 | ₩30,649 | -1.33% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩31,330 | ₩31,919 | ₩30,485 | ₩31,008 | -1.03% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩31,799 | ₩31,886 | ₩30,820 | ₩31,343 | -1.43% | 5만 |
| 2026.09.14–2026.09.18 | ₩32,174 | ₩32,722 | ₩31,155 | ₩31,665 | -1.58% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩31,705 | ₩32,469 | ₩31,691 | ₩32,134 | +1.35% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩33,031 | ₩33,031 | ₩31,423 | ₩31,705 | -4.02% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩32,107 | ₩32,918 | ₩31,678 | ₩32,227 | +0.38% | 5만 |
| 2026.08.17–2026.08.21 | ₩33,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,192 |
| ₩31,812 |
| ₩32,093 |
| -3.15% |
| 6.7만 |
| 2026.08.10–2026.08.14 | ₩32,737 | ₩33,232 | ₩32,549 | ₩33,139 | +1.23% | 4.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,978 | ₩33,232 | ₩32,830 | ₩32,830 | -0.45% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,514 | ₩33,554 | ₩32,844 | ₩33,139 | -1.12% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,755 | ₩33,769 | ₩33,165 | ₩33,206 | -1.63% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,567 | ₩33,769 | ₩33,353 | ₩33,661 | +0.28% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,675 | ₩33,675 | ₩33,366 | ₩33,460 | -0.64% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,407 | ₩33,755 | ₩33,098 | ₩33,675 | +0.80% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,501 | ₩33,755 | ₩33,125 | ₩33,246 | -0.76% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,299 | ₩33,702 | ₩32,978 | ₩33,501 | +0.60% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,554 | ₩34,144 | ₩33,501 | ₩33,567 | +0.04% | 2.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,715 | ₩34,372 | ₩33,487 | ₩33,487 | -0.68% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,366 | ₩34,640 | ₩33,266 | ₩33,836 | +1.41% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,635 | ₩33,635 | ₩32,904 | ₩33,098 | -1.59% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,702 | ₩33,755 | ₩33,299 | ₩33,460 | -0.72% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,897 | ₩33,728 | ₩32,897 | ₩33,728 | +2.53% | 4.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,085 | ₩33,434 | ₩32,562 | ₩33,179 | +0.28% | 9.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,120 | ₩33,259 | ₩31,892 | ₩32,938 | +2.54% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,544 | ₩32,455 | ₩31,289 | ₩32,455 | +2.89% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,807 | ₩31,531 | ₩30,566 | ₩31,343 | +1.74% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,432 | ₩30,901 | ₩30,365 | ₩30,700 | +0.88% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,182 | ₩31,879 | ₩30,217 | ₩30,365 | -2.62% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,058 | ₩33,058 | ₩30,861 | ₩30,861 | -6.65% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,608 | ₩33,702 | ₩33,366 | ₩33,474 | -0.40% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,460 | ₩33,742 | ₩33,031 | ₩33,581 | +0.36% | 4.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,447 | ₩33,782 | ₩33,246 | ₩33,420 | -0.08% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,393 | ₩33,675 | ₩33,232 | ₩33,380 | -0.04% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,857 | ₩33,621 | ₩32,683 | ₩33,219 | +1.10% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,366 | ₩33,702 | ₩32,442 | ₩32,830 | -1.61% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,139 | ₩33,353 | ₩32,857 | ₩33,246 | +0.32% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,246 | ₩33,501 | ₩32,804 | ₩33,031 | -0.64% | 4만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,018 | ₩33,501 | ₩32,991 | ₩33,273 | +0.77% | 5.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,594 | ₩33,715 | ₩32,951 | ₩32,951 | -1.91% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,165 | ₩33,742 | ₩32,844 | ₩33,594 | +1.29% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,340 | ₩33,567 | ₩32,871 | ₩33,165 | -0.52% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,037 | ₩34,037 | ₩33,237 | ₩33,474 | -1.65% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,023 | ₩34,023 | ₩33,702 | ₩33,916 | -0.32% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,434 | ₩34,023 | ₩33,434 | ₩33,916 | +1.44% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,594 | ₩33,956 | ₩33,285 | ₩33,380 | -0.64% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,755 | ₩33,876 | ₩32,629 | ₩33,501 | -0.75% | 11.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,809 | ₩34,037 | ₩33,501 | ₩33,501 | -0.91% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,688 | ₩33,876 | ₩33,031 | ₩33,742 | +0.16% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,836 | ₩33,836 | ₩33,165 | ₩33,728 | -0.32% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,742 | ₩33,903 | ₩33,501 | ₩33,635 | -0.32% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,501 | ₩33,742 | ₩33,501 | ₩33,621 | +0.36% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,567 | +0.20% | 1.2만 |
|---|