브룩필드 인프라스트럭쳐 (BIPC)

BIPC
🏛️ 미국 →
42.16
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 40.78 40.97 40.78 40.97 5.0K
09:31 40.96 40.96 40.94 40.94 0.4K
09:32 40.94 40.94 40.94 40.94 0.2K
09:33 40.89 40.89 40.89 40.89 1.0K
09:38 40.93 40.93 40.93 40.93 0.2K
09:40 40.87 40.87 40.87 40.87 4.1K
09:41 40.87 40.87 40.87 40.87 0.9K
09:46 40.92 40.92 40.92 40.92 0.2K
09:47 40.91 40.91 40.89 40.89 0.7K
09:48 40.83 40.83 40.79 40.79 2.3K
09:49 40.84 40.84 40.84 40.84 0.4K
09:50 40.83 40.83 40.83 40.83 0.6K
09:51 40.83 40.83 40.83 40.83 0.3K
09:54 40.84 40.84 40.84 40.84 0.5K
09:55 40.84 40.84 40.84 40.84 0.3K
09:56 40.79 40.84 40.79 40.84 0.7K
09:57 40.84 40.84 40.84 40.84 0.4K
10:00 40.86 40.86 40.86 40.86 0.6K
10:01 40.84 40.84 40.84 40.84 0.5K
10:02 40.89 40.90 40.89 40.90 0.9K
10:03 40.86 40.91 40.86 40.91 6.8K
10:04 40.94 40.94 40.94 40.94 0.3K
10:05 40.90 40.90 40.90 40.90 1.1K
10:06 40.91 40.91 40.87 40.87 0.9K
10:07 40.85 40.86 40.85 40.86 1.1K
10:08 40.92 40.92 40.92 40.92 0.9K
10:09 40.92 40.94 40.88 40.88 1.4K
10:11 40.82 40.82 40.82 40.82 2.3K
10:20 40.88 40.89 40.88 40.89 2.6K
10:21 40.88 40.88 40.88 40.88 1.5K
10:22 40.88 40.88 40.88 40.88 0.2K
10:23 40.92 40.92 40.92 40.92 0.2K
10:24 40.88 40.93 40.88 40.93 0.8K
10:25 40.90 40.90 40.90 40.90 0.3K
10:26 40.90 40.91 40.90 40.91 0.5K
10:27 40.90 40.90 40.90 40.89 0.3K
10:29 40.91 40.91 40.91 40.91 0.2K
10:30 40.83 40.86 40.83 40.85 4.3K
10:32 40.87 40.87 40.87 40.87 0.2K
10:34 40.87 40.87 40.87 40.87 0.3K
10:35 40.86 40.89 40.86 40.89 0.5K
10:36 40.89 40.91 40.89 40.89 1.5K
10:37 40.90 40.90 40.90 40.90 0.6K
10:40 40.93 40.93 40.92 40.92 1.4K
10:43 40.91 40.91 40.91 40.91 0.8K
10:45 40.91 41.01 40.91 41.01 2.3K
10:46 41.00 41.00 41.00 41.00 0.3K
10:47 40.97 40.97 40.97 40.97 1.4K
10:48 40.97 40.97 40.97 40.97 0.2K
10:49 40.95 40.95 40.95 40.95 0.4K
10:50 40.97 40.97 40.97 40.97 0.7K
10:51 41.00 41.00 41.00 41.00 0.7K
10:52 41.02 41.02 41.02 41.02 0.5K
10:53 41.02 41.02 41.02 41.02 0.6K
10:54 41.03 41.03 41.03 41.03 0.2K
10:55 41.04 41.04 40.96 40.96 2.7K
10:56 41.01 41.01 41.01 41.01 1.0K
10:57 40.99 40.99 40.99 40.99 0.4K
10:58 40.99 40.99 40.99 40.99 0.2K
10:59 41.02 41.02 41.02 41.02 0.3K
11:00 41.03 41.03 41.03 41.03 0.4K
11:01 41.04 41.04 41.04 41.04 0.2K
11:03 41.05 41.05 41.05 41.05 0.4K
11:05 41.06 41.06 41.06 41.06 0.3K
11:06 41.05 41.05 41.05 41.05 0.9K
11:09 41.06 41.06 41.06 41.06 0.3K
11:10 41.08 41.08 41.02 41.02 1.5K
11:11 41.01 41.01 41.00 41.00 1.0K
11:13 40.99 40.99 40.99 40.99 0.5K
11:14 40.96 40.96 40.96 40.96 0.3K
11:15 40.97 40.97 40.97 40.97 0.8K
11:16 40.95 40.95 40.91 40.91 1.5K
11:23 40.95 40.95 40.95 40.95 0.5K
11:25 40.91 40.91 40.91 40.91 1.1K
11:26 40.90 40.90 40.90 40.90 0.8K
11:30 40.90 40.90 40.90 40.90 0.3K
11:32 40.91 40.91 40.88 40.88 1.1K
11:36 40.89 40.89 40.89 40.89 1.3K
11:37 40.90 40.90 40.90 40.90 0.9K
11:38 40.89 40.89 40.89 40.89 0.4K
11:39 40.90 40.90 40.89 40.89 3.3K
11:41 40.88 40.88 40.88 40.88 0.9K
11:42 40.87 40.87 40.87 40.87 0.8K
11:45 40.88 40.88 40.88 40.88 0.5K
11:46 40.86 40.86 40.86 40.86 0.7K
11:49 40.88 40.88 40.86 40.86 0.6K
11:51 40.88 40.88 40.88 40.88 1.6K
11:52 40.87 40.87 40.87 40.87 1.9K
11:53 40.84 40.84 40.83 40.83 1.0K
11:55 40.82 40.82 40.82 40.82 0.3K
11:56 40.82 40.82 40.79 40.79 1.4K
11:57 40.78 40.78 40.78 40.78 0.6K
11:58 40.74 40.74 40.71 40.71 1.3K
12:00 40.71 40.71 40.71 40.71 2.8K
12:01 40.70 40.70 40.70 40.70 3.2K
12:02 40.75 40.76 40.75 40.76 2.0K
12:03 40.79 40.79 40.79 40.79 1.0K
12:06 40.83 40.83 40.83 40.83 0.9K
12:08 40.86 40.86 40.86 40.85 0.6K
12:10 40.87 40.87 40.85 40.85 0.8K
12:11 40.85 40.85 40.85 40.85 0.5K
12:13 40.87 40.87 40.87 40.87 0.4K
12:15 40.86 40.86 40.86 40.85 0.2K
12:16 40.84 40.84 40.84 40.84 1.0K
12:17 40.83 40.83 40.83 40.83 0.6K
12:18 40.83 40.83 40.83 40.83 1.3K
12:19 40.83 40.83 40.83 40.83 0.3K
12:20 40.82 40.82 40.82 40.82 0.3K
12:21 40.81 40.81 40.81 40.81 0.7K
12:22 40.80 40.80 40.79 40.79 0.6K
12:23 40.81 40.81 40.81 40.81 1.8K
12:24 40.81 40.81 40.81 40.81 0.7K
12:26 40.80 40.80 40.80 40.80 0.4K
12:27 40.79 40.79 40.79 40.79 0.5K
12:28 40.79 40.79 40.79 40.79 0.4K
12:29 40.78 40.78 40.78 40.78 0.2K
12:30 40.79 40.79 40.79 40.79 0.1K
12:31 40.79 40.79 40.79 40.78 0.8K
12:32 40.81 40.81 40.81 40.81 0.9K
12:33 40.82 40.82 40.82 40.82 0.3K
12:34 40.82 40.82 40.82 40.82 2.3K
12:36 40.82 40.83 40.81 40.83 0.8K
12:38 40.81 40.81 40.81 40.81 0.3K
12:39 40.80 40.81 40.80 40.80 1.0K
12:40 40.80 40.80 40.78 40.78 5.4K
12:42 40.78 40.78 40.78 40.78 1.1K
12:46 40.78 40.78 40.78 40.78 0.3K
12:47 40.77 40.77 40.77 40.77 1.5K
12:51 40.77 40.77 40.77 40.77 1.0K
12:52 40.78 40.78 40.77 40.77 1.4K
12:54 40.75 40.75 40.75 40.75 0.8K
12:55 40.75 40.75 40.75 40.75 0.3K
12:56 40.75 40.75 40.75 40.75 0.8K
13:00 40.74 40.74 40.74 40.74 0.7K
13:01 40.75 40.75 40.75 40.74 0.8K
13:03 40.75 40.75 40.75 40.74 1.0K
13:06 40.74 40.74 40.74 40.74 0.5K
13:07 40.74 40.74 40.73 40.73 1.3K
13:10 40.75 40.76 40.75 40.76 0.7K
13:11 40.77 40.77 40.77 40.77 0.4K
13:12 40.78 40.78 40.77 40.77 1.7K
13:17 40.76 40.76 40.76 40.76 0.8K
13:20 40.76 40.76 40.76 40.76 0.3K
13:22 40.75 40.75 40.75 40.75 0.7K
13:25 40.75 40.75 40.75 40.75 0.9K
13:26 40.74 40.74 40.74 40.74 1.6K
13:27 40.75 40.75 40.75 40.74 0.3K
13:28 40.75 40.76 40.74 40.76 1.7K
13:29 40.76 40.76 40.76 40.76 0.2K
13:30 40.76 40.76 40.76 40.76 0.3K
13:31 40.74 40.74 40.72 40.72 0.9K
13:32 40.72 40.72 40.72 40.72 0.3K
13:33 40.70 40.70 40.70 40.70 0.2K
13:34 40.70 40.71 40.70 40.71 2.8K
13:36 40.72 40.72 40.72 40.72 0.4K
13:37 40.73 40.74 40.73 40.74 0.7K
13:38 40.74 40.74 40.74 40.74 0.8K
13:39 40.74 40.74 40.74 40.74 0.5K
13:41 40.71 40.72 40.70 40.70 3.2K
13:47 40.71 40.72 40.70 40.70 2.3K
13:48 40.67 40.67 40.67 40.67 2.9K
13:49 40.68 40.68 40.68 40.68 2.0K
13:51 40.66 40.66 40.66 40.66 0.6K
13:52 40.65 40.65 40.63 40.63 1.3K
13:53 40.63 40.64 40.63 40.64 1.2K
13:54 40.65 40.65 40.65 40.65 0.6K
13:55 40.67 40.67 40.66 40.66 0.7K
13:56 40.67 40.67 40.67 40.67 0.2K
13:57 40.68 40.68 40.67 40.67 0.8K
13:58 40.68 40.68 40.68 40.67 0.1K
13:59 40.67 40.67 40.65 40.65 1.1K
14:00 40.64 40.77 40.64 40.77 3.3K
14:01 40.81 40.81 40.77 40.77 2.1K
14:02 40.71 40.71 40.67 40.67 0.8K
14:03 40.67 40.67 40.67 40.67 0.2K
14:04 40.67 40.67 40.65 40.65 0.9K
14:05 40.62 40.63 40.62 40.63 0.6K
14:06 40.62 40.68 40.62 40.68 1.7K
14:08 40.73 40.73 40.73 40.73 0.7K
14:09 40.71 40.72 40.71 40.72 0.8K
14:10 40.69 40.69 40.68 40.68 1.6K
14:14 40.72 40.72 40.72 40.72 0.6K
14:15 40.73 40.73 40.73 40.73 0.2K
14:16 40.76 40.77 40.76 40.76 1.5K
14:18 40.77 40.77 40.77 40.77 0.3K
14:19 40.76 40.76 40.76 40.76 0.4K
14:20 40.75 40.75 40.75 40.75 1.0K
14:21 40.74 40.74 40.74 40.74 0.1K
14:22 40.73 40.74 40.73 40.74 1.1K
14:23 40.73 40.73 40.73 40.73 1.1K
14:24 40.76 40.76 40.76 40.76 0.8K
14:25 40.76 40.76 40.76 40.76 0.1K
14:26 40.76 40.76 40.76 40.76 0.3K
14:27 40.76 40.76 40.76 40.76 0.2K
14:28 40.77 40.77 40.76 40.76 1.3K
14:29 40.77 40.78 40.77 40.78 2.2K
14:30 40.77 40.77 40.77 40.77 0.7K
14:31 40.77 40.77 40.77 40.77 0.3K
14:32 40.80 40.80 40.79 40.79 0.8K
14:34 40.80 40.82 40.80 40.82 1.7K
14:35 40.78 40.78 40.74 40.74 4.5K
14:36 40.75 40.76 40.75 40.76 1.4K
14:37 40.80 40.80 40.80 40.80 0.4K
14:38 40.79 40.84 40.79 40.84 2.1K
14:40 40.82 40.82 40.81 40.81 1.5K
14:41 40.84 40.90 40.84 40.90 1.5K
14:42 40.91 40.91 40.88 40.88 6.3K
14:43 40.88 40.88 40.88 40.88 0.4K
14:44 40.86 40.86 40.86 40.86 1.0K
14:45 40.85 40.85 40.79 40.79 2.0K
14:46 40.79 40.82 40.79 40.82 0.7K
14:47 40.79 40.79 40.77 40.77 1.2K
14:48 40.75 40.75 40.73 40.73 0.8K
14:49 40.73 40.73 40.73 40.73 0.5K
14:50 40.70 40.71 40.70 40.71 2.7K
14:51 40.71 40.71 40.71 40.71 0.9K
14:52 40.70 40.70 40.70 40.70 0.2K
14:53 40.68 40.68 40.66 40.66 1.4K
14:54 40.64 40.66 40.64 40.66 1.1K
14:56 40.62 40.62 40.61 40.61 1.3K
14:57 40.57 40.58 40.57 40.58 1.1K
14:58 40.56 40.59 40.56 40.59 2.0K
14:59 40.59 40.59 40.57 40.57 1.2K
15:00 40.58 40.58 40.58 40.58 0.5K
15:01 40.55 40.60 40.55 40.60 4.0K
15:02 40.58 40.59 40.58 40.59 1.8K
15:03 40.60 40.60 40.60 40.60 0.5K
15:04 40.63 40.65 40.62 40.64 2.4K
15:05 40.66 40.66 40.66 40.66 0.2K
15:06 40.65 40.65 40.65 40.65 0.2K
15:07 40.65 40.65 40.63 40.63 1.1K
15:08 40.63 40.63 40.60 40.61 2.8K
15:09 40.60 40.60 40.60 40.60 0.5K
15:10 40.60 40.62 40.60 40.62 1.8K
15:11 40.62 40.62 40.62 40.62 0.6K
15:12 40.61 40.61 40.58 40.58 2.2K
15:13 40.58 40.64 40.58 40.64 4.8K
15:14 40.67 40.67 40.66 40.66 1.0K
15:15 40.67 40.67 40.67 40.67 1.0K
15:16 40.66 40.66 40.66 40.66 0.6K
15:17 40.67 40.67 40.67 40.67 0.5K
15:18 40.68 40.68 40.68 40.67 0.5K
15:19 40.68 40.68 40.66 40.66 1.2K
15:20 40.67 40.67 40.67 40.67 0.2K
15:21 40.67 40.68 40.67 40.68 0.9K
15:23 40.70 40.70 40.70 40.70 0.8K
15:24 40.70 40.70 40.69 40.69 8.6K
15:25 40.68 40.69 40.68 40.69 4.4K
15:26 40.68 40.68 40.68 40.68 0.7K
15:27 40.68 40.69 40.67 40.67 2.3K
15:28 40.64 40.64 40.60 40.61 2.9K
15:29 40.61 40.61 40.61 40.61 0.2K
15:30 40.58 40.60 40.57 40.60 2.0K
15:31 40.59 40.70 40.59 40.70 7.3K
15:32 40.72 40.75 40.72 40.75 1.1K
15:33 40.73 40.75 40.73 40.75 2.3K
15:34 40.75 40.76 40.73 40.75 3.5K
15:35 40.75 40.79 40.75 40.79 3.3K
15:36 40.79 40.79 40.79 40.79 5.0K
15:37 40.78 40.79 40.78 40.79 0.5K
15:38 40.79 40.79 40.74 40.74 5.7K
15:39 40.76 40.76 40.76 40.76 0.6K
15:40 40.77 40.78 40.77 40.78 0.9K
15:41 40.78 40.79 40.78 40.78 0.7K
15:42 40.79 40.79 40.77 40.77 2.3K
15:43 40.78 40.78 40.78 40.78 1.3K
15:44 40.80 40.80 40.79 40.78 0.9K
15:45 40.77 40.77 40.73 40.73 5.2K
15:46 40.72 40.72 40.72 40.72 6.1K
15:47 40.74 40.74 40.73 40.73 2.2K
15:48 40.70 40.71 40.70 40.71 0.7K
15:49 40.69 40.70 40.69 40.70 2.8K
15:50 40.66 40.70 40.63 40.68 6.2K
15:51 40.69 40.69 40.65 40.65 2.7K
15:52 40.66 40.67 40.66 40.66 5.8K
15:53 40.66 40.66 40.66 40.66 1.3K
15:54 40.66 40.66 40.63 40.63 4.4K
15:55 40.59 40.59 40.55 40.56 5.0K
15:56 40.54 40.55 40.51 40.52 5.7K
15:57 40.52 40.52 40.50 40.50 7.3K
15:58 40.49 40.51 40.49 40.51 16.1K
15:59 40.51 40.53 40.48 40.50 100.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음