시장 데이터를 불러오는 중
전체 종목
Brookfield Corporation Class A Limited Voting Shares 과거 주가
Brookfield Corporation Class A Limited Voting Shares · BN · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Corporation Class A Limited Voting Shares · BN · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,459 | ₩50,169 | ₩48,560 | ₩49,740 | +0.57% | 2650.8만 |
| 2026.09.28–2026.10.02 | ₩49,244 | ₩49,982 | ₩47,863 | ₩49,512 | +0.54% | 3275만 |
| 2026.09.21–2026.09.25 | ₩51,296 | ₩51,631 | ₩48,587 | ₩49,445 | -3.61% | 2358.3만 |
| 2026.09.14–2026.09.18 | ₩50,961 | ₩51,095 | ₩49,177 | ₩50,304 | -1.29% | 2457.7만 |
| 2026.09.08–2026.09.11 | ₩54,313 | ₩54,313 | ₩50,759 | ₩51,256 | -5.63% | 2301.7만 |
| 2026.08.31–2026.09.04 | ₩55,252 | ₩55,493 | ₩53,093 | ₩54,059 | -2.16% | 2017.8만 |
| 2026.08.24–2026.08.28 | ₩55,936 | ₩56,727 | ₩55,091 | ₩55,426 | -0.91% | 1406.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,672 |
| ₩55,480 |
| ₩55,909 |
| -4.16% |
| 1791.6만 |
| 2026.08.10–2026.08.14 | ₩58,766 | ₩61,180 | ₩58,082 | ₩58,806 | +0.07% | 2485.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,465 | ₩60,469 | ₩57,438 | ₩59,114 | +2.87% | 2620.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,486 | ₩57,478 | ₩55,292 | ₩57,036 | +0.97% | 2172.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,337 | ₩58,591 | ₩54,890 | ₩55,882 | -4.21% | 2080.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,658 | ₩60,455 | ₩57,840 | ₩58,511 | -0.25% | 1455.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,524 | ₩59,423 | ₩56,982 | ₩58,645 | +0.21% | 1559.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,082 | ₩58,471 | ₩56,191 | ₩58,243 | +0.28% | 1320만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,222 | ₩60,348 | ₩57,009 | ₩57,492 | -2.92% | 2222.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,038 | ₩62,360 | ₩59,329 | ₩59,597 | -3.93% | 1560.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,986 | ₩61,300 | ₩58,793 | ₩60,630 | +1.07% | 2277만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,724 | ₩61,636 | ₩58,430 | ₩59,812 | -1.50% | 2233.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,689 | ₩62,628 | ₩60,804 | ₩61,139 | -0.89% | 1460.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,394 | ₩61,984 | ₩59,168 | ₩60,844 | -0.90% | 2110.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,816 | ₩65,176 | ₩60,469 | ₩61,072 | -2.78% | 3215.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,563 | ₩63,151 | ₩59,932 | ₩63,138 | +4.25% | 3214.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,750 | ₩61,394 | ₩57,599 | ₩60,657 | -0.15% | 2635.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,185 | ₩63,942 | ₩60,160 | ₩60,992 | -1.92% | 2468만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,003 | ₩63,835 | ₩56,003 | ₩62,480 | +11.57% | 2897.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,675 | ₩57,934 | ₩53,696 | ₩56,513 | +3.36% | 2667.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,825 | ₩55,239 | ₩51,806 | ₩54,836 | +3.81% | 3062.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,785 | ₩54,313 | ₩51,390 | ₩52,302 | -0.91% | 2881만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,704 | ₩53,911 | ₩50,867 | ₩51,309 | -2.65% | 2630.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,085 | ₩56,781 | ₩51,336 | ₩51,457 | -4.86% | 4009.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,371 | ₩59,611 | ₩54,219 | ₩55,252 | -3.69% | 3226.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,153 | ₩61,837 | ₩57,988 | ₩58,793 | -3.86% | 3709.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,090 | ₩64,814 | ₩61,072 | ₩61,662 | -3.79% | 2267만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,046 | ₩65,431 | ₩60,925 | ₩64,090 | +4.99% | 3401만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,764 | ₩62,762 | ₩58,994 | ₩60,630 | -0.22% | 3559만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,634 | ₩64,170 | ₩60,630 | ₩61,086 | -4.00% | 2709만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,400 | ₩63,272 | ₩60,616 | ₩63,258 | +1.38% | 1717.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,379 | ₩64,559 | ₩62,454 | ₩63,513 | +0.21% | 1505.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,856 | ₩66,477 | ₩62,601 | ₩63,915 | +1.69% | 3047.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,427 | ₩63,030 | ₩61,233 | ₩62,534 | +0.17% | 1089만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,153 | ₩62,883 | ₩60,764 | ₩62,682 | +2.50% | 875.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,957 | ₩61,957 | ₩59,423 | ₩60,724 | -1.99% | 1867.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,682 | ₩64,117 | ₩60,777 | ₩61,233 | -2.31% | 1973.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,427 | ₩63,366 | ₩61,810 | ₩62,641 | +0.34% | 2406.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,107 | ₩63,164 | ₩59,383 | ₩63,030 | +4.86% | 997.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,779 | ₩60,348 | ₩56,325 | ₩59,973 | +2.03% | 3304만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,132 | ₩63,164 | ₩57,653 | ₩59,074 | -4.92% | 3028.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,703 | ₩61,890 | ₩59,879 | ₩61,434 | -0.43% | 1404.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,682 | ₩65,444 | ₩60,710 | ₩61,756 | -1.48% | 1442.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,906 | ₩62,440 | ₩59,798 | ₩61,944 | +3.40% | 1358.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,275 | ₩62,024 | ₩58,591 | ₩59,624 | +0.59% | 1768.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,898 | ₩60,978 | ₩57,666 | ₩57,706 | -5.24% | 313.9만 |
|---|