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 | ₩49,461 | ₩50,172 | ₩48,563 | ₩49,743 | +0.57% | 2650.8만 |
| 2026.09.28–2026.10.02 | ₩49,247 | ₩49,984 | ₩47,865 | ₩49,515 | +0.54% | 3275만 |
| 2026.09.21–2026.09.25 | ₩51,299 | ₩51,634 | ₩48,590 | ₩49,448 | -3.61% | 2358.3만 |
| 2026.09.14–2026.09.18 | ₩50,963 | ₩51,097 | ₩49,180 | ₩50,306 | -1.29% | 2457.7만 |
| 2026.09.08–2026.09.11 | ₩54,316 | ₩54,316 | ₩50,762 | ₩51,258 | -5.63% | 2301.7만 |
| 2026.08.31–2026.09.04 | ₩55,255 | ₩55,496 | ₩53,096 | ₩54,061 | -2.16% | 2017.8만 |
| 2026.08.24–2026.08.28 | ₩55,939 | ₩56,730 | ₩55,094 | ₩55,429 | -0.91% | 1406.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,340 |
| ₩58,675 |
| ₩55,483 |
| ₩55,912 |
| -4.16% |
| 1791.6만 |
| 2026.08.10–2026.08.14 | ₩58,769 | ₩61,183 | ₩58,085 | ₩58,809 | +0.07% | 2485.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,468 | ₩60,472 | ₩57,441 | ₩59,117 | +2.87% | 2620.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,489 | ₩57,481 | ₩55,295 | ₩57,039 | +0.97% | 2172.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,340 | ₩58,594 | ₩54,893 | ₩55,885 | -4.21% | 2080.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,661 | ₩60,459 | ₩57,843 | ₩58,514 | -0.25% | 1455.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,527 | ₩59,426 | ₩56,985 | ₩58,648 | +0.21% | 1559.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,085 | ₩58,474 | ₩56,194 | ₩58,246 | +0.28% | 1320만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,225 | ₩60,351 | ₩57,012 | ₩57,495 | -2.92% | 2222.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,041 | ₩62,363 | ₩59,332 | ₩59,600 | -3.93% | 1560.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,989 | ₩61,304 | ₩58,796 | ₩60,633 | +1.07% | 2277만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,727 | ₩61,639 | ₩58,433 | ₩59,815 | -1.50% | 2233.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,692 | ₩62,631 | ₩60,807 | ₩61,143 | -0.89% | 1460.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,397 | ₩61,987 | ₩59,171 | ₩60,848 | -0.90% | 2110.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,819 | ₩65,179 | ₩60,472 | ₩61,076 | -2.78% | 3215.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,566 | ₩63,154 | ₩59,936 | ₩63,141 | +4.25% | 3214.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,754 | ₩61,397 | ₩57,602 | ₩60,660 | -0.15% | 2635.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,189 | ₩63,946 | ₩60,164 | ₩60,995 | -1.92% | 2468만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,006 | ₩63,838 | ₩56,006 | ₩62,484 | +11.57% | 2897.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,678 | ₩57,937 | ₩53,699 | ₩56,516 | +3.36% | 2667.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,828 | ₩55,242 | ₩51,808 | ₩54,839 | +3.81% | 3062.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,787 | ₩54,316 | ₩51,392 | ₩52,304 | -0.91% | 2881만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,707 | ₩53,914 | ₩50,869 | ₩51,312 | -2.65% | 2630.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,088 | ₩56,784 | ₩51,339 | ₩51,460 | -4.86% | 4009.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,374 | ₩59,614 | ₩54,222 | ₩55,255 | -3.69% | 3226.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,156 | ₩61,840 | ₩57,991 | ₩58,796 | -3.86% | 3709.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,093 | ₩64,817 | ₩61,076 | ₩61,666 | -3.79% | 2267만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,049 | ₩65,434 | ₩60,928 | ₩64,093 | +4.99% | 3401만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,767 | ₩62,765 | ₩58,997 | ₩60,633 | -0.22% | 3559만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,637 | ₩64,174 | ₩60,633 | ₩61,089 | -4.00% | 2709만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,403 | ₩63,275 | ₩60,620 | ₩63,262 | +1.38% | 1717.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,382 | ₩64,562 | ₩62,457 | ₩63,516 | +0.21% | 1505.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,859 | ₩66,480 | ₩62,604 | ₩63,919 | +1.69% | 3047.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,430 | ₩63,034 | ₩61,236 | ₩62,537 | +0.17% | 1089만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,156 | ₩62,886 | ₩60,767 | ₩62,685 | +2.50% | 875.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,961 | ₩61,961 | ₩59,426 | ₩60,727 | -1.99% | 1867.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,685 | ₩64,120 | ₩60,780 | ₩61,236 | -2.31% | 1973.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,430 | ₩63,369 | ₩61,813 | ₩62,645 | +0.34% | 2406.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,110 | ₩63,168 | ₩59,386 | ₩63,034 | +4.86% | 997.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,782 | ₩60,351 | ₩56,328 | ₩59,976 | +2.03% | 3304만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,135 | ₩63,168 | ₩57,656 | ₩59,077 | -4.92% | 3028.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,706 | ₩61,894 | ₩59,882 | ₩61,438 | -0.43% | 1404.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,685 | ₩65,448 | ₩60,713 | ₩61,759 | -1.48% | 1442.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,909 | ₩62,443 | ₩59,801 | ₩61,947 | +3.40% | 1358.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,278 | ₩62,028 | ₩58,594 | ₩59,627 | +0.59% | 1768.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,901 | ₩60,982 | ₩57,669 | ₩57,709 | -5.24% | 313.9만 |
|---|