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 | ₩49,420 | ₩50,130 | ₩48,522 | ₩49,701 | +0.57% | 2650.8만 |
| 2026.09.28–2026.10.02 | ₩49,206 | ₩49,943 | ₩47,825 | ₩49,474 | +0.54% | 3275만 |
| 2026.09.21–2026.09.25 | ₩51,256 | ₩51,591 | ₩48,549 | ₩49,407 | -3.61% | 2358.3만 |
| 2026.09.14–2026.09.18 | ₩50,921 | ₩51,055 | ₩49,139 | ₩50,264 | -1.29% | 2457.7만 |
| 2026.09.08–2026.09.11 | ₩54,271 | ₩54,271 | ₩50,720 | ₩51,216 | -5.63% | 2301.7만 |
| 2026.08.31–2026.09.04 | ₩55,209 | ₩55,450 | ₩53,051 | ₩54,016 | -2.16% | 2017.8만 |
| 2026.08.24–2026.08.28 | ₩55,892 | ₩56,683 | ₩55,048 | ₩55,383 | -0.91% | 1406.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,291 |
| ₩58,626 |
| ₩55,437 |
| ₩55,865 |
| -4.16% |
| 1791.6만 |
| 2026.08.10–2026.08.14 | ₩58,720 | ₩61,132 | ₩58,036 | ₩58,760 | +0.07% | 2485.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,420 | ₩60,422 | ₩57,393 | ₩59,068 | +2.87% | 2620.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,442 | ₩57,433 | ₩55,249 | ₩56,991 | +0.97% | 2172.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,291 | ₩58,545 | ₩54,847 | ₩55,839 | -4.21% | 2080.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,612 | ₩60,408 | ₩57,795 | ₩58,465 | -0.25% | 1455.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,478 | ₩59,376 | ₩56,937 | ₩58,599 | +0.21% | 1559.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,036 | ₩58,425 | ₩56,147 | ₩58,197 | +0.28% | 1320만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,175 | ₩60,301 | ₩56,964 | ₩57,447 | -2.92% | 2222.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,989 | ₩62,311 | ₩59,282 | ₩59,550 | -3.93% | 1560.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,939 | ₩61,252 | ₩58,746 | ₩60,582 | +1.07% | 2277만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,676 | ₩61,587 | ₩58,385 | ₩59,765 | -1.50% | 2233.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,641 | ₩62,579 | ₩60,757 | ₩61,092 | -0.89% | 1460.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,346 | ₩61,936 | ₩59,122 | ₩60,797 | -0.90% | 2110.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,767 | ₩65,125 | ₩60,422 | ₩61,025 | -2.78% | 3215.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,515 | ₩63,102 | ₩59,885 | ₩63,088 | +4.25% | 3214.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,703 | ₩61,346 | ₩57,554 | ₩60,609 | -0.15% | 2635.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,137 | ₩63,892 | ₩60,113 | ₩60,944 | -1.92% | 2468만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,959 | ₩63,785 | ₩55,959 | ₩62,432 | +11.57% | 2897.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,633 | ₩57,889 | ₩53,654 | ₩56,468 | +3.36% | 2667.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,783 | ₩55,195 | ₩51,765 | ₩54,793 | +3.81% | 3062.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,743 | ₩54,271 | ₩51,350 | ₩52,261 | -0.91% | 2881만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,663 | ₩53,869 | ₩50,827 | ₩51,269 | -2.65% | 2630.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,043 | ₩56,736 | ₩51,296 | ₩51,417 | -4.86% | 4009.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,326 | ₩59,564 | ₩54,177 | ₩55,209 | -3.69% | 3226.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,105 | ₩61,788 | ₩57,942 | ₩58,746 | -3.86% | 3709.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,040 | ₩64,763 | ₩61,025 | ₩61,614 | -3.79% | 2267만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,998 | ₩65,380 | ₩60,877 | ₩64,040 | +4.99% | 3401만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,716 | ₩62,713 | ₩58,947 | ₩60,582 | -0.22% | 3559만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,584 | ₩64,120 | ₩60,582 | ₩61,038 | -4.00% | 2709만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,351 | ₩63,222 | ₩60,569 | ₩63,209 | +1.38% | 1717.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,329 | ₩64,509 | ₩62,405 | ₩63,463 | +0.21% | 1505.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,807 | ₩66,425 | ₩62,552 | ₩63,865 | +1.69% | 3047.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,378 | ₩62,981 | ₩61,185 | ₩62,485 | +0.17% | 1089만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,105 | ₩62,834 | ₩60,716 | ₩62,633 | +2.50% | 875.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,909 | ₩61,909 | ₩59,376 | ₩60,676 | -1.99% | 1867.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,633 | ₩64,066 | ₩60,730 | ₩61,185 | -2.31% | 1973.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,378 | ₩63,316 | ₩61,762 | ₩62,592 | +0.34% | 2406.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,060 | ₩63,115 | ₩59,336 | ₩62,981 | +4.86% | 997.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,733 | ₩60,301 | ₩56,281 | ₩59,926 | +2.03% | 3304만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,083 | ₩63,115 | ₩57,607 | ₩59,028 | -4.92% | 3028.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,654 | ₩61,842 | ₩59,832 | ₩61,386 | -0.43% | 1404.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,633 | ₩65,393 | ₩60,663 | ₩61,708 | -1.48% | 1442.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,859 | ₩62,391 | ₩59,751 | ₩61,896 | +3.40% | 1358.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,229 | ₩61,976 | ₩58,545 | ₩59,577 | +0.59% | 1768.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,850 | ₩60,931 | ₩57,621 | ₩57,661 | -5.24% | 313.9만 |
|---|