Brookfield Infrastructure Partners

BIP_u
🏛️ 미국 →
33.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.32 31.32 31.25 31.25 4.9K
09:32 31.27 31.27 31.27 31.27 0.3K
09:33 31.37 31.37 31.33 31.33 0.6K
09:34 31.27 31.27 31.27 31.27 1.4K
09:36 31.39 31.44 31.39 31.44 0.5K
09:37 31.35 31.35 31.35 31.35 0.4K
09:39 31.28 31.28 31.22 31.22 4.0K
09:40 31.25 31.25 31.25 31.25 0.8K
09:41 31.23 31.23 31.23 31.23 0.2K
09:42 31.22 31.22 31.18 31.18 2.9K
09:43 31.17 31.17 31.17 31.17 0.1K
09:44 31.17 31.17 31.17 31.17 0.8K
09:46 31.23 31.23 31.23 31.23 2.4K
09:48 31.29 31.29 31.29 31.29 0.2K
09:49 31.30 31.30 31.30 31.30 7.1K
09:52 31.32 31.32 31.32 31.32 1.1K
09:53 31.34 31.34 31.34 31.34 0.9K
09:55 31.33 31.33 31.33 31.33 0.1K
09:59 31.30 31.30 31.30 31.30 0.4K
10:01 31.30 31.30 31.30 31.30 1.4K
10:02 31.31 31.31 31.27 31.28 5.4K
10:05 31.26 31.26 31.26 31.26 1.2K
10:06 31.27 31.27 31.27 31.27 8.2K
10:07 31.29 31.30 31.29 31.30 3.1K
10:09 31.31 31.31 31.31 31.31 0.7K
10:10 31.33 31.33 31.33 31.33 0.5K
10:13 31.32 31.32 31.32 31.32 0.1K
10:15 31.31 31.31 31.31 31.31 1.6K
10:16 31.32 31.32 31.32 31.32 1.2K
10:17 31.31 31.31 31.31 31.31 1.4K
10:19 31.31 31.31 31.31 31.31 0.3K
10:21 31.28 31.28 31.28 31.28 1.9K
10:22 31.28 31.28 31.28 31.28 0.3K
10:24 31.29 31.29 31.29 31.29 0.8K
10:25 31.27 31.27 31.27 31.27 0.3K
10:28 31.29 31.29 31.29 31.29 1.3K
10:29 31.28 31.28 31.28 31.28 1.0K
10:33 31.35 31.35 31.35 31.35 1.9K
10:37 31.39 31.39 31.39 31.39 1.5K
10:39 31.39 31.42 31.39 31.42 3.5K
10:43 31.50 31.50 31.50 31.50 4.8K
10:44 31.53 31.53 31.53 31.53 2.2K
10:45 31.53 31.53 31.53 31.53 1.4K
10:49 31.51 31.51 31.51 31.51 1.7K
10:52 31.47 31.47 31.47 31.47 0.8K
10:53 31.49 31.49 31.49 31.49 1.9K
10:56 31.42 31.42 31.42 31.42 0.5K
10:57 31.47 31.47 31.47 31.47 0.8K
10:58 31.52 31.52 31.52 31.52 2.5K
10:59 31.52 31.52 31.52 31.52 0.3K
11:00 31.56 31.56 31.56 31.56 2.5K
11:01 31.54 31.57 31.54 31.57 1.0K
11:09 31.52 31.52 31.52 31.52 0.7K
11:10 31.54 31.54 31.54 31.54 0.4K
11:11 31.61 31.61 31.61 31.61 2.1K
11:13 31.60 31.60 31.60 31.60 1.0K
11:16 31.56 31.56 31.56 31.56 5.2K
11:17 31.57 31.61 31.57 31.61 1.9K
11:18 31.58 31.58 31.58 31.58 5.6K
11:22 31.57 31.57 31.57 31.57 1.1K
11:26 31.50 31.50 31.48 31.48 1.4K
11:27 31.47 31.47 31.45 31.45 2.2K
11:28 31.45 31.46 31.45 31.46 3.5K
11:31 31.54 31.54 31.54 31.54 3.2K
11:39 31.57 31.57 31.57 31.57 1.1K
11:40 31.63 31.63 31.63 31.63 15.2K
11:43 31.52 31.52 31.52 31.52 3.8K
11:46 31.54 31.54 31.54 31.54 0.1K
11:47 31.51 31.51 31.51 31.51 0.7K
11:49 31.53 31.53 31.53 31.53 0.9K
11:50 31.53 31.53 31.53 31.53 0.3K
11:51 31.50 31.52 31.50 31.52 0.7K
11:52 31.49 31.49 31.49 31.49 0.4K
11:53 31.49 31.49 31.49 31.49 0.3K
11:54 31.49 31.50 31.49 31.50 3.0K
12:00 31.54 31.54 31.52 31.54 7.2K
12:01 31.54 31.54 31.54 31.54 1.0K
12:02 31.55 31.59 31.55 31.59 4.8K
12:03 31.59 31.59 31.59 31.59 0.7K
12:04 31.60 31.60 31.60 31.60 0.2K
12:05 31.61 31.63 31.61 31.63 2.5K
12:09 31.60 31.60 31.59 31.59 3.7K
12:13 31.59 31.59 31.59 31.59 1.0K
12:15 31.61 31.61 31.61 31.61 2.1K
12:19 31.58 31.58 31.58 31.58 1.1K
12:24 31.63 31.63 31.63 31.63 4.1K
12:25 31.62 31.62 31.61 31.61 0.9K
12:28 31.60 31.60 31.60 31.60 4.1K
12:32 31.58 31.58 31.58 31.58 0.3K
12:33 31.58 31.58 31.58 31.58 2.8K
12:37 31.55 31.56 31.55 31.56 1.2K
12:44 31.56 31.59 31.56 31.59 2.0K
12:48 31.59 31.59 31.59 31.59 2.0K
12:51 31.59 31.60 31.59 31.60 1.5K
12:53 31.60 31.60 31.57 31.59 11.9K
12:54 31.58 31.58 31.58 31.58 0.3K
12:55 31.54 31.56 31.53 31.53 3.8K
13:00 31.53 31.53 31.51 31.51 1.0K
13:01 31.49 31.49 31.49 31.49 2.1K
13:05 31.51 31.52 31.51 31.52 1.2K
13:06 31.50 31.50 31.50 31.50 0.4K
13:07 31.47 31.47 31.47 31.47 0.6K
13:08 31.50 31.50 31.50 31.50 2.5K
13:09 31.52 31.52 31.52 31.52 1.4K
13:10 31.51 31.51 31.49 31.49 1.6K
13:14 31.53 31.53 31.53 31.53 2.5K
13:15 31.48 31.48 31.48 31.48 0.2K
13:16 31.48 31.51 31.48 31.51 1.2K
13:19 31.49 31.49 31.49 31.49 2.2K
13:20 31.47 31.48 31.47 31.47 0.7K
13:21 31.50 31.50 31.49 31.50 4.4K
13:24 31.54 31.54 31.54 31.54 1.1K
13:26 31.55 31.55 31.55 31.55 0.6K
13:28 31.51 31.51 31.51 31.51 2.2K
13:31 31.48 31.48 31.48 31.48 0.1K
13:35 31.47 31.47 31.47 31.47 0.1K
13:36 31.45 31.45 31.45 31.45 0.5K
13:38 31.48 31.49 31.48 31.49 1.6K
13:41 31.50 31.50 31.50 31.50 3.0K
13:45 31.49 31.50 31.49 31.50 1.3K
13:46 31.50 31.50 31.50 31.50 3.9K
13:53 31.50 31.50 31.50 31.50 1.1K
13:56 31.54 31.54 31.54 31.54 1.5K
14:00 31.50 31.50 31.50 31.50 0.6K
14:02 31.53 31.53 31.53 31.53 0.7K
14:08 31.53 31.53 31.53 31.53 0.1K
14:09 31.52 31.52 31.52 31.52 0.2K
14:10 31.54 31.54 31.54 31.54 0.3K
14:11 31.51 31.51 31.49 31.49 5.1K
14:12 31.50 31.50 31.50 31.50 2.6K
14:17 31.38 31.38 31.38 31.38 0.7K
14:18 31.40 31.40 31.40 31.40 2.1K
14:23 31.45 31.45 31.45 31.45 1.7K
14:27 31.47 31.47 31.46 31.47 1.0K
14:29 31.45 31.45 31.45 31.45 0.1K
14:30 31.47 31.47 31.47 31.47 1.0K
14:31 31.50 31.50 31.50 31.50 1.2K
14:35 31.48 31.48 31.48 31.48 2.4K
14:37 31.46 31.46 31.46 31.46 0.1K
14:38 31.44 31.44 31.44 31.44 3.8K
14:49 31.49 31.49 31.49 31.49 2.0K
14:50 31.48 31.48 31.48 31.48 0.5K
14:52 31.48 31.48 31.48 31.48 1.4K
14:55 31.48 31.48 31.47 31.47 1.2K
14:58 31.43 31.43 31.43 31.43 1.7K
15:00 31.44 31.44 31.44 31.44 2.3K
15:05 31.44 31.44 31.44 31.44 1.7K
15:06 31.46 31.46 31.46 31.46 0.5K
15:07 31.46 31.46 31.46 31.46 2.9K
15:10 31.46 31.46 31.46 31.46 0.4K
15:11 31.46 31.46 31.46 31.46 1.1K
15:12 31.48 31.48 31.48 31.48 4.2K
15:13 31.45 31.45 31.45 31.45 1.4K
15:14 31.43 31.43 31.43 31.43 0.5K
15:16 31.43 31.43 31.43 31.43 2.0K
15:22 31.46 31.46 31.46 31.46 1.0K
15:25 31.46 31.46 31.46 31.46 0.7K
15:26 31.45 31.45 31.44 31.44 0.8K
15:27 31.43 31.43 31.43 31.43 0.7K
15:28 31.42 31.42 31.42 31.42 1.9K
15:32 31.40 31.40 31.40 31.40 0.6K
15:34 31.40 31.40 31.40 31.40 0.8K
15:35 31.42 31.43 31.42 31.43 3.5K
15:39 31.43 31.46 31.43 31.46 1.6K
15:41 31.46 31.46 31.46 31.46 0.2K
15:42 31.45 31.47 31.45 31.47 1.0K
15:44 31.49 31.49 31.48 31.48 1.9K
15:45 31.48 31.49 31.48 31.49 1.5K
15:46 31.48 31.48 31.48 31.48 2.8K
15:49 31.50 31.50 31.50 31.50 0.3K
15:50 31.49 31.52 31.49 31.52 1.5K
15:51 31.53 31.54 31.53 31.54 4.7K
15:52 31.55 31.55 31.55 31.55 2.3K
15:54 31.52 31.52 31.51 31.51 4.5K
15:55 31.48 31.49 31.48 31.49 2.4K
15:56 31.46 31.48 31.46 31.48 1.8K
15:57 31.49 31.49 31.48 31.48 4.0K
15:58 31.47 31.48 31.47 31.47 2.2K
15:59 31.48 31.53 31.47 31.53 29.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.97 33.13 31.87 33.12 1.2M
2025-09-25 31.20 31.74 30.98 31.53 1.1M
2025-09-24 31.56 31.67 31.20 31.20 0.5M
2025-09-23 31.25 31.65 31.17 31.48 0.4M
2025-09-22 30.81 31.36 30.72 31.20 1.2M
2025-09-19 31.30 31.30 30.85 30.91 0.9M
2025-09-18 30.88 31.20 30.75 31.07 0.4M
2025-09-17 31.24 31.37 30.69 30.73 0.6M
2025-09-16 30.75 31.20 30.60 31.12 0.5M
2025-09-15 30.66 30.94 30.53 30.83 0.6M
2025-09-12 30.96 30.98 30.57 30.66 0.4M
2025-09-11 30.63 31.07 30.51 31.00 0.6M
2025-09-10 30.57 30.85 30.52 30.59 0.5M
2025-09-09 30.97 31.20 30.52 30.57 0.8M
2025-09-08 30.62 31.11 30.46 31.08 0.5M
2025-09-05 30.61 30.85 30.29 30.51 0.3M
2025-09-04 30.63 30.76 30.09 30.46 0.4M
2025-09-03 31.43 31.56 30.56 30.64 0.8M
2025-09-02 31.09 31.44 30.75 31.44 0.6M
2025-08-29 31.20 31.73 31.20 31.45 0.5M
2025-08-28 31.37 32.03 31.22 31.81 0.5M
2025-08-27 31.18 31.63 31.01 31.42 0.5M
2025-08-26 30.96 31.23 30.74 31.17 0.4M
2025-08-25 30.64 30.89 30.33 30.78 0.5M
2025-08-22 30.07 30.80 30.04 30.67 1.0M
2025-08-21 30.13 30.25 29.94 30.03 0.6M
2025-08-20 30.10 30.30 29.87 30.16 0.8M
2025-08-19 30.00 30.35 29.96 30.07 0.3M
2025-08-18 29.85 29.94 29.75 29.86 0.3M
2025-08-15 29.78 30.00 29.63 29.81 0.5M
2025-08-14 30.42 30.43 29.79 29.86 0.7M
2025-08-13 30.40 30.62 30.24 30.47 0.4M
2025-08-12 30.17 30.60 30.07 30.33 0.5M
2025-08-11 30.07 30.28 30.03 30.16 0.6M
2025-08-08 30.30 30.38 29.90 30.10 0.8M
2025-08-07 31.01 31.10 30.06 30.27 0.6M
2025-08-06 31.29 31.79 30.90 30.91 0.6M
2025-08-05 31.50 31.64 31.26 31.31 0.5M
2025-08-04 31.50 31.68 31.28 31.57 0.3M
2025-08-01 31.32 32.59 30.52 31.14 0.8M
2025-07-31 30.81 31.40 30.15 31.20 0.5M
2025-07-30 31.65 31.65 30.85 31.12 0.4M
2025-07-29 31.56 31.68 31.33 31.42 0.4M
2025-07-28 31.91 31.93 31.44 31.60 0.4M
2025-07-25 32.40 32.40 31.91 31.96 0.3M
2025-07-24 32.50 32.50 32.15 32.31 0.4M
2025-07-23 32.49 32.58 32.25 32.47 0.6M
2025-07-22 32.41 32.45 32.03 32.21 0.4M
2025-07-21 32.22 32.53 32.10 32.29 0.3M
2025-07-18 32.46 32.64 32.29 32.40 0.5M
2025-07-17 32.38 32.65 32.29 32.42 0.4M
2025-07-16 32.34 32.53 32.09 32.45 0.5M
2025-07-15 32.50 32.56 32.17 32.30 0.4M
2025-07-14 32.35 32.67 32.23 32.39 0.5M
2025-07-11 32.76 32.86 32.07 32.40 0.4M
2025-07-10 32.68 33.24 32.68 32.85 0.3M
2025-07-09 33.24 33.34 32.87 32.93 0.3M
2025-07-08 33.21 33.38 32.86 33.18 0.4M
2025-07-07 33.91 34.22 32.94 33.18 0.6M
2025-07-03 34.01 34.24 33.73 34.07 0.2M
2025-07-02 33.55 34.03 33.29 33.79 0.3M
2025-07-01 33.60 33.69 33.38 33.55 0.3M
2025-06-30 33.59 33.80 33.43 33.50 0.6M
2025-06-27 33.95 34.32 33.46 33.57 0.5M
2025-06-26 33.10 33.93 33.10 33.86 0.4M
2025-06-25 33.00 33.19 32.68 33.08 0.4M
2025-06-24 33.00 33.60 32.91 33.15 0.4M
2025-06-23 32.36 33.02 32.33 32.67 0.4M
2025-06-20 33.11 33.25 32.07 32.53 0.7M
2025-06-18 33.12 33.12 32.48 32.57 0.5M
2025-06-17 33.22 33.25 32.74 33.11 0.4M
2025-06-16 33.14 33.75 33.13 33.16 0.4M
2025-06-13 33.79 34.10 32.92 32.96 0.7M
2025-06-12 33.94 34.08 33.55 33.84 0.4M
2025-06-11 33.45 33.88 33.02 33.64 0.5M
2025-06-10 33.17 33.55 33.16 33.32 0.4M
2025-06-09 33.72 33.72 33.28 33.45 0.3M
2025-06-06 33.53 33.64 33.41 33.51 0.2M
2025-06-05 33.38 33.77 33.32 33.39 0.3M
2025-06-04 33.45 33.72 33.23 33.51 0.3M
2025-06-03 33.25 33.57 33.11 33.34 0.3M
2025-06-02 33.10 33.27 32.76 33.14 0.4M
2025-05-30 32.69 33.36 32.64 33.11 0.3M
2025-05-29 33.50 33.59 32.99 33.09 0.3M
2025-05-28 33.19 33.37 32.83 33.29 0.5M
2025-05-27 32.90 33.33 32.69 33.26 0.6M
2025-05-23 32.16 32.72 32.16 32.57 0.5M
2025-05-22 32.02 32.38 31.61 32.36 0.3M
2025-05-21 32.91 33.10 32.25 32.30 0.4M
2025-05-20 33.00 33.49 32.77 32.86 0.4M
2025-05-19 32.52 33.03 32.51 32.99 0.2M
2025-05-16 32.48 32.92 32.32 32.89 0.3M
2025-05-15 31.68 32.61 31.68 32.49 0.3M
2025-05-14 32.34 32.50 31.83 32.09 0.4M
2025-05-13 32.36 32.50 31.74 32.34 1.1M
2025-05-12 32.50 32.74 31.56 31.97 0.5M
2025-05-09 32.08 32.22 31.65 31.86 0.6M
2025-05-08 32.24 32.24 31.65 31.93 0.4M
2025-05-07 31.25 31.84 31.17 31.64 0.3M
2025-05-06 30.92 31.34 30.81 31.16 0.3M
2025-05-05 30.92 31.03 30.55 30.83 0.4M
2025-05-02 30.50 31.06 30.22 30.97 0.6M
2025-05-01 30.01 30.47 29.19 30.11 0.4M
2025-04-30 29.45 30.47 29.00 30.01 0.4M
2025-04-29 29.23 29.50 28.91 29.45 0.5M
2025-04-28 29.00 29.20 28.90 29.17 0.4M
2025-04-25 28.90 29.05 28.76 28.90 0.5M
2025-04-24 28.73 29.19 28.68 28.93 1.3M
2025-04-23 29.40 29.89 28.80 28.81 0.5M
2025-04-22 28.24 29.03 28.12 28.81 0.3M
2025-04-21 27.90 28.10 27.36 28.04 0.9M
2025-04-17 28.51 29.00 27.89 27.90 2.6M
2025-04-16 28.89 28.94 28.04 28.53 0.5M
2025-04-15 28.71 29.01 28.51 28.58 0.6M
2025-04-14 28.70 29.25 28.25 29.03 0.4M
2025-04-11 27.49 28.50 27.09 28.26 0.6M
2025-04-10 29.36 29.50 26.55 27.48 1.2M
2025-04-09 26.99 29.68 26.86 29.36 1.4M
2025-04-08 27.50 28.62 26.42 26.99 1.3M
2025-04-07 26.61 27.81 25.72 27.06 1.6M
2025-04-04 28.65 28.96 27.45 27.63 1.0M
2025-04-03 29.09 29.98 29.05 29.64 0.7M
2025-04-02 30.04 30.31 29.78 30.29 0.4M
2025-04-01 29.70 30.42 29.36 30.36 0.4M
2025-03-31 29.55 29.87 29.25 29.79 0.5M
2025-03-28 30.36 30.57 29.53 29.71 0.5M
2025-03-27 30.04 30.45 29.95 30.36 0.5M
2025-03-26 30.47 30.57 30.03 30.15 0.5M
2025-03-25 30.00 30.25 29.49 30.14 0.5M
2025-03-24 29.14 29.99 29.13 29.99 0.5M
2025-03-21 28.86 28.90 28.28 28.72 0.6M
2025-03-20 29.20 29.30 28.52 28.75 0.6M
2025-03-19 28.59 29.68 28.36 29.47 0.8M
2025-03-18 28.88 28.88 28.25 28.68 0.5M
2025-03-17 28.00 29.01 27.98 28.89 0.6M
2025-03-14 27.67 28.03 27.55 28.00 0.6M
2025-03-13 28.59 28.59 27.45 27.52 0.6M
2025-03-12 28.50 28.67 27.98 28.39 0.5M
2025-03-11 28.18 28.72 27.98 28.23 0.5M
2025-03-10 28.32 28.68 28.10 28.17 0.8M
2025-03-07 29.19 29.21 28.03 28.66 0.9M
2025-03-06 29.76 30.11 28.75 28.86 1.1M
2025-03-05 29.90 30.58 29.90 30.21 0.8M
2025-03-04 30.63 30.64 29.27 29.96 0.9M
2025-03-03 31.80 31.95 30.67 31.01 0.6M
2025-02-28 31.67 31.76 31.30 31.72 0.4M
2025-02-27 32.22 32.22 31.61 31.79 0.4M
2025-02-26 32.40 32.54 31.56 32.10 0.8M
2025-02-25 32.80 33.08 31.90 32.40 0.6M
2025-02-24 33.02 33.12 32.51 32.80 0.7M
2025-02-21 33.40 33.51 32.84 32.99 0.4M
2025-02-20 33.25 33.58 32.81 33.42 0.4M
2025-02-19 33.25 33.50 32.76 33.27 0.6M
2025-02-18 33.00 33.61 32.42 33.48 0.5M
2025-02-14 33.16 33.26 32.59 32.84 0.4M
2025-02-13 32.75 33.40 32.67 33.18 0.4M
2025-02-12 32.90 32.95 32.43 32.61 0.4M
2025-02-11 33.35 33.45 32.82 33.11 0.4M
2025-02-10 33.35 33.52 32.80 33.33 0.5M
2025-02-07 33.46 33.46 32.76 33.27 0.5M
2025-02-06 33.22 33.30 32.66 33.09 0.3M
2025-02-05 32.80 33.26 32.71 33.01 0.3M
2025-02-04 32.32 33.10 32.04 32.73 0.7M
2025-02-03 31.81 32.37 30.57 32.03 0.7M
2025-01-31 33.51 33.85 32.47 32.81 0.3M
2025-01-30 32.88 33.86 32.57 33.57 0.4M
2025-01-29 32.35 32.61 31.83 32.13 0.4M
2025-01-28 32.56 32.85 32.28 32.63 0.3M
2025-01-27 33.03 33.38 32.51 32.77 0.5M
2025-01-24 33.61 33.80 33.23 33.36 0.5M
2025-01-23 32.22 33.71 32.22 33.60 0.5M
2025-01-22 32.65 32.66 31.97 32.33 0.4M
2025-01-21 31.94 32.96 31.66 32.43 0.4M
2025-01-17 30.93 31.35 30.86 31.22 0.3M
2025-01-16 31.30 31.30 30.83 30.92 0.3M
2025-01-15 31.76 32.00 30.83 31.20 0.3M
2025-01-14 31.45 31.63 31.21 31.41 0.2M
2025-01-13 31.39 31.49 30.92 31.20 0.2M
2025-01-10 32.05 32.57 31.24 31.53 0.4M
2025-01-08 32.72 32.97 32.40 32.74 0.4M
2025-01-07 32.57 33.04 32.46 32.71 0.2M
2025-01-06 31.95 32.74 31.95 32.57 0.3M
2025-01-03 31.75 32.12 31.57 31.96 0.4M
2025-01-02 32.07 32.15 31.54 31.86 0.5M