시장 데이터를 불러오는 중
전체 종목
Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares 과거 주가
Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares · BNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares · BNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,335 | ₩50,126 | ₩48,557 | ₩49,697 | +0.73% | 9.6만 |
| 2026.09.28–2026.10.02 | ₩48,825 | ₩49,737 | ₩47,914 | ₩49,509 | +1.40% | 7.5만 |
| 2026.09.21–2026.09.25 | ₩51,843 | ₩51,843 | ₩48,651 | ₩49,375 | -4.76% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩51,172 | ₩51,172 | ₩49,255 | ₩50,153 | -1.99% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩55,517 | ₩55,517 | ₩50,740 | ₩51,212 | -7.75% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩54,994 | ₩55,423 | ₩53,090 | ₩53,961 | -1.88% | 7.2만 |
| 2026.08.24–2026.08.28 | ₩55,933 | ₩56,804 | ₩55,262 | ₩55,477 | -0.82% | 5.3만 |
| 2026.08.17–2026.08.21 | ₩58,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,333 |
| ₩55,477 |
| ₩56,067 |
| -3.40% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩59,932 | ₩61,954 | ₩58,427 | ₩58,776 | -1.93% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,011 | ₩61,075 | ₩57,797 | ₩59,755 | +3.01% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,636 | ₩58,293 | ₩56,469 | ₩57,917 | +0.49% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,481 | ₩58,481 | ₩55,933 | ₩57,059 | -2.43% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,615 | ₩60,532 | ₩57,944 | ₩58,494 | -0.21% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,266 | ₩59,352 | ₩57,005 | ₩58,628 | +0.62% | 10.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,582 | ₩58,440 | ₩56,275 | ₩58,092 | +0.88% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,691 | ₩62,785 | ₩57,133 | ₩57,368 | -8.49% | 19.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,028 | ₩62,289 | ₩59,299 | ₩59,714 | -2.15% | 10.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,741 | ₩61,216 | ₩58,963 | ₩60,492 | +1.26% | 11.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,385 | ₩61,417 | ₩58,428 | ₩59,580 | -1.33% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,800 | ₩62,852 | ₩60,693 | ₩61,122 | +0.53% | 9.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,948 | ₩61,813 | ₩59,352 | ₩60,787 | -0.26% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,463 | ₩65,092 | ₩60,546 | ₩60,975 | -2.38% | 9.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,452 | ₩63,187 | ₩60,023 | ₩62,959 | +4.15% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,163 | ₩61,283 | ₩57,743 | ₩60,720 | -0.72% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,302 | ₩63,938 | ₩60,385 | ₩61,028 | -2.04% | 19.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,555 | ₩64,086 | ₩56,885 | ₩62,879 | +9.25% | 17.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,590 | ₩59,755 | ₩55,651 | ₩57,314 | +1.28% | 10.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,034 | ₩56,764 | ₩53,814 | ₩56,295 | +2.29% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,000 | ₩56,482 | ₩53,720 | ₩54,444 | -2.78% | 22만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,557 | ₩57,421 | ₩54,364 | ₩54,565 | -1.79% | 30.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,678 | ₩58,615 | ₩54,310 | ₩54,565 | -2.00% | 30.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,454 | ₩60,626 | ₩56,094 | ₩56,724 | -2.96% | 12.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,659 | ₩62,497 | ₩58,990 | ₩59,553 | -3.41% | 11.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,689 | ₩64,730 | ₩61,645 | ₩62,289 | -3.71% | 11.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,002 | ₩65,427 | ₩60,874 | ₩63,831 | +4.64% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,565 | ₩62,785 | ₩59,232 | ₩60,532 | -1.68% | 9.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,013 | ₩64,555 | ₩60,827 | ₩61,189 | -2.89% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,517 | ₩63,241 | ₩60,787 | ₩63,067 | +0.88% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,898 | ₩64,756 | ₩62,946 | ₩63,456 | -0.69% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,094 | ₩66,862 | ₩63,094 | ₩64,891 | +2.85% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,772 | ₩63,107 | ₩61,618 | ₩62,597 | -0.28% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,613 | ₩63,174 | ₩60,613 | ₩62,772 | +3.56% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,061 | ₩62,061 | ₩59,486 | ₩60,640 | -2.29% | 10만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,651 | ₩64,140 | ₩60,861 | ₩61,377 | -2.03% | 14.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,866 | ₩63,322 | ₩61,900 | ₩62,557 | -0.49% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,345 | ₩63,187 | ₩59,647 | ₩62,973 | +4.36% | 7.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,192 | ₩60,143 | ₩56,536 | ₩59,835 | +2.82% | 20.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,610 | ₩63,067 | ₩57,663 | ₩58,950 | -4.32% | 23.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,511 | ₩61,879 | ₩59,942 | ₩61,297 | -0.35% | 10.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,463 | ₩65,413 | ₩60,794 | ₩61,779 | -1.09% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,009 | ₩62,262 | ₩59,728 | ₩61,940 | +3.22% | 9.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,044 | ₩61,940 | ₩58,695 | ₩59,634 | +1.00% | 13.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,908 | ₩60,908 | ₩57,663 | ₩57,823 | -5.06% | 3.4만 |
|---|