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 | ₩49,460 | ₩50,171 | ₩48,561 | ₩49,741 | +0.57% | 2650.8만 |
| 2026.09.28–2026.10.02 | ₩49,245 | ₩49,983 | ₩47,864 | ₩49,513 | +0.54% | 3275만 |
| 2026.09.21–2026.09.25 | ₩51,297 | ₩51,632 | ₩48,588 | ₩49,446 | -3.61% | 2358.3만 |
| 2026.09.14–2026.09.18 | ₩50,962 | ₩51,096 | ₩49,178 | ₩50,305 | -1.29% | 2457.7만 |
| 2026.09.08–2026.09.11 | ₩54,315 | ₩54,315 | ₩50,761 | ₩51,257 | -5.63% | 2301.7만 |
| 2026.08.31–2026.09.04 | ₩55,253 | ₩55,495 | ₩53,094 | ₩54,060 | -2.16% | 2017.8만 |
| 2026.08.24–2026.08.28 | ₩55,937 | ₩56,729 | ₩55,092 | ₩55,428 | -0.91% | 1406.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,673 |
| ₩55,481 |
| ₩55,910 |
| -4.16% |
| 1791.6만 |
| 2026.08.10–2026.08.14 | ₩58,767 | ₩61,181 | ₩58,083 | ₩58,807 | +0.07% | 2485.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,466 | ₩60,470 | ₩57,439 | ₩59,116 | +2.87% | 2620.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,487 | ₩57,480 | ₩55,294 | ₩57,037 | +0.97% | 2172.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,338 | ₩58,593 | ₩54,891 | ₩55,884 | -4.21% | 2080.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,660 | ₩60,457 | ₩57,842 | ₩58,512 | -0.25% | 1455.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,526 | ₩59,424 | ₩56,983 | ₩58,646 | +0.21% | 1559.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,083 | ₩58,472 | ₩56,192 | ₩58,244 | +0.28% | 1320만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,223 | ₩60,349 | ₩57,010 | ₩57,493 | -2.92% | 2222.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,039 | ₩62,361 | ₩59,330 | ₩59,598 | -3.93% | 1560.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,987 | ₩61,302 | ₩58,794 | ₩60,631 | +1.07% | 2277만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,725 | ₩61,637 | ₩58,432 | ₩59,813 | -1.50% | 2233.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,691 | ₩62,629 | ₩60,805 | ₩61,141 | -0.89% | 1460.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,396 | ₩61,986 | ₩59,169 | ₩60,846 | -0.90% | 2110.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,817 | ₩65,177 | ₩60,470 | ₩61,074 | -2.78% | 3215.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,564 | ₩63,152 | ₩59,934 | ₩63,139 | +4.25% | 3214.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,752 | ₩61,396 | ₩57,600 | ₩60,658 | -0.15% | 2635.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,187 | ₩63,944 | ₩60,162 | ₩60,993 | -1.92% | 2468만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,004 | ₩63,836 | ₩56,004 | ₩62,482 | +11.57% | 2897.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,677 | ₩57,936 | ₩53,698 | ₩56,514 | +3.36% | 2667.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,826 | ₩55,240 | ₩51,807 | ₩54,838 | +3.81% | 3062.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,786 | ₩54,315 | ₩51,391 | ₩52,303 | -0.91% | 2881만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,705 | ₩53,912 | ₩50,868 | ₩51,310 | -2.65% | 2630.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,087 | ₩56,782 | ₩51,337 | ₩51,458 | -4.86% | 4009.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,372 | ₩59,612 | ₩54,221 | ₩55,253 | -3.69% | 3226.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,154 | ₩61,838 | ₩57,989 | ₩58,794 | -3.86% | 3709.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,091 | ₩64,815 | ₩61,074 | ₩61,664 | -3.79% | 2267만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,047 | ₩65,432 | ₩60,926 | ₩64,091 | +4.99% | 3401만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,765 | ₩62,763 | ₩58,995 | ₩60,631 | -0.22% | 3559만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,635 | ₩64,172 | ₩60,631 | ₩61,087 | -4.00% | 2709만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,401 | ₩63,273 | ₩60,618 | ₩63,260 | +1.38% | 1717.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,380 | ₩64,561 | ₩62,455 | ₩63,514 | +0.21% | 1505.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,857 | ₩66,478 | ₩62,603 | ₩63,917 | +1.69% | 3047.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,428 | ₩63,032 | ₩61,235 | ₩62,535 | +0.17% | 1089만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,154 | ₩62,884 | ₩60,765 | ₩62,683 | +2.50% | 875.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,959 | ₩61,959 | ₩59,424 | ₩60,725 | -1.99% | 1867.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,683 | ₩64,118 | ₩60,779 | ₩61,235 | -2.31% | 1973.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,428 | ₩63,367 | ₩61,811 | ₩62,643 | +0.34% | 2406.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,108 | ₩63,166 | ₩59,384 | ₩63,032 | +4.86% | 997.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,780 | ₩60,349 | ₩56,326 | ₩59,974 | +2.03% | 3304만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,133 | ₩63,166 | ₩57,654 | ₩59,075 | -4.92% | 3028.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,704 | ₩61,892 | ₩59,880 | ₩61,436 | -0.43% | 1404.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,683 | ₩65,446 | ₩60,712 | ₩61,758 | -1.48% | 1442.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,907 | ₩62,442 | ₩59,800 | ₩61,945 | +3.40% | 1358.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,277 | ₩62,026 | ₩58,593 | ₩59,625 | +0.59% | 1768.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,899 | ₩60,980 | ₩57,667 | ₩57,708 | -5.24% | 313.9만 |
|---|