브룩필드 인프라스트럭쳐 (BIPC)

BIPC
🏛️ 미국 →
41.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 40.79 40.79 40.79 40.79 5.9K
09:33 40.85 40.85 40.76 40.76 2.7K
09:34 40.82 40.82 40.82 40.82 0.1K
09:35 40.82 40.90 40.82 40.90 0.5K
09:36 40.82 40.82 40.82 40.82 0.7K
09:38 40.82 40.82 40.82 40.82 3.1K
09:39 40.82 40.82 40.80 40.80 1.4K
09:41 40.79 40.79 40.79 40.79 1.7K
09:42 40.81 40.81 40.79 40.79 1.1K
09:43 40.79 40.79 40.79 40.79 0.2K
09:44 40.78 40.78 40.78 40.78 0.7K
09:45 40.82 40.82 40.82 40.82 0.7K
09:47 40.75 40.75 40.75 40.75 1.2K
09:49 40.67 40.69 40.67 40.67 1.8K
09:50 40.71 40.75 40.71 40.75 5.1K
09:51 40.78 40.90 40.78 40.90 1.2K
09:53 40.85 40.85 40.85 40.85 0.2K
09:54 40.89 40.89 40.89 40.89 0.7K
09:57 40.93 40.93 40.90 40.90 0.4K
10:00 40.97 40.97 40.83 40.83 7.7K
10:02 40.81 40.83 40.81 40.83 2.1K
10:04 40.86 40.86 40.86 40.86 0.1K
10:05 40.81 40.86 40.81 40.85 5.8K
10:09 40.89 40.89 40.89 40.89 1.0K
10:11 40.88 40.88 40.88 40.88 1.6K
10:12 40.90 40.90 40.90 40.90 2.5K
10:14 40.84 40.84 40.84 40.84 0.7K
10:15 40.83 40.83 40.83 40.83 0.9K
10:16 40.82 40.82 40.82 40.82 0.5K
10:17 40.78 40.78 40.75 40.75 1.6K
10:18 40.75 40.75 40.72 40.72 1.9K
10:19 40.72 40.72 40.72 40.72 1.6K
10:22 40.69 40.69 40.69 40.69 0.6K
10:23 40.74 40.74 40.74 40.74 1.8K
10:24 40.72 40.72 40.72 40.72 1.5K
10:26 40.70 40.70 40.70 40.70 1.1K
10:28 40.77 40.77 40.77 40.77 0.4K
10:29 40.75 40.77 40.75 40.77 0.7K
10:31 40.74 40.74 40.74 40.74 0.5K
10:32 40.69 40.69 40.69 40.69 0.3K
10:33 40.67 40.67 40.67 40.67 0.9K
10:37 40.69 40.69 40.68 40.68 2.2K
10:38 40.67 40.67 40.67 40.67 0.5K
10:39 40.66 40.66 40.66 40.66 0.5K
10:40 40.65 40.66 40.65 40.66 1.3K
10:41 40.66 40.66 40.66 40.66 0.7K
10:44 40.65 40.65 40.65 40.65 1.0K
10:45 40.69 40.72 40.69 40.72 0.7K
10:46 40.72 40.72 40.71 40.72 0.9K
10:47 40.71 40.72 40.71 40.72 1.8K
10:48 40.72 40.72 40.72 40.72 0.2K
10:49 40.74 40.74 40.74 40.74 1.4K
10:51 40.75 40.75 40.75 40.75 0.5K
10:53 40.73 40.74 40.73 40.74 1.1K
10:54 40.74 40.74 40.74 40.74 0.3K
10:55 40.75 40.75 40.75 40.75 1.3K
10:57 40.75 40.77 40.75 40.77 1.2K
10:58 40.79 40.79 40.79 40.79 1.8K
11:00 40.83 40.83 40.83 40.83 1.2K
11:03 40.87 40.87 40.87 40.87 0.8K
11:04 40.87 40.87 40.87 40.87 1.2K
11:06 40.87 40.87 40.87 40.87 0.5K
11:07 40.84 40.84 40.84 40.84 1.7K
11:08 40.81 40.81 40.81 40.81 0.4K
11:09 40.82 40.82 40.82 40.82 0.1K
11:10 40.82 40.82 40.82 40.82 0.9K
11:11 40.81 40.81 40.81 40.81 1.8K
11:12 40.81 40.81 40.81 40.81 0.3K
11:13 40.78 40.78 40.78 40.78 1.1K
11:14 40.78 40.78 40.78 40.78 0.5K
11:15 40.76 40.76 40.74 40.76 1.8K
11:16 40.79 40.79 40.79 40.79 4.5K
11:19 40.85 40.85 40.85 40.85 0.4K
11:21 40.85 40.85 40.85 40.85 1.0K
11:23 40.82 40.84 40.82 40.84 1.2K
11:24 40.85 40.85 40.85 40.85 1.7K
11:25 40.87 40.88 40.87 40.88 1.5K
11:28 40.87 40.87 40.80 40.80 7.9K
11:29 40.82 40.82 40.82 40.82 0.6K
11:31 40.76 40.76 40.76 40.76 1.2K
11:33 40.80 40.80 40.80 40.80 0.8K
11:34 40.79 40.79 40.79 40.79 0.1K
11:35 40.77 40.79 40.77 40.78 1.5K
11:37 40.79 40.80 40.79 40.80 2.8K
11:43 40.80 40.84 40.80 40.84 2.1K
11:44 40.83 40.83 40.83 40.83 3.8K
11:49 40.73 40.74 40.73 40.74 0.3K
11:50 40.74 40.76 40.74 40.76 1.3K
11:52 40.76 40.76 40.76 40.76 0.3K
11:53 40.77 40.77 40.77 40.77 0.4K
11:54 40.75 40.75 40.75 40.75 0.3K
11:55 40.75 40.77 40.75 40.77 2.2K
11:56 40.78 40.78 40.78 40.78 1.1K
11:59 40.80 40.80 40.80 40.80 0.4K
12:00 40.82 40.82 40.82 40.82 0.3K
12:02 40.84 40.84 40.84 40.84 0.6K
12:03 40.84 40.87 40.84 40.87 1.8K
12:06 40.91 40.91 40.91 40.91 2.5K
12:14 40.87 40.87 40.87 40.87 0.9K
12:16 40.88 40.88 40.88 40.88 2.0K
12:20 40.89 40.89 40.89 40.89 0.8K
12:23 40.88 40.88 40.88 40.88 0.8K
12:24 40.89 40.90 40.89 40.90 1.6K
12:25 40.91 40.91 40.91 40.91 0.6K
12:26 40.94 40.94 40.94 40.94 1.5K
12:32 40.93 40.93 40.93 40.93 1.7K
12:33 40.93 40.93 40.92 40.93 2.7K
12:34 40.92 40.92 40.92 40.92 2.3K
12:35 40.93 40.93 40.93 40.93 0.4K
12:36 40.89 40.89 40.86 40.88 3.9K
12:38 40.91 40.95 40.91 40.95 2.0K
12:42 41.00 41.00 41.00 41.00 5.1K
12:43 41.02 41.02 41.02 41.02 1.1K
12:45 41.03 41.03 41.03 41.03 0.2K
12:46 41.03 41.03 41.03 41.03 1.3K
12:49 41.07 41.07 41.07 41.07 0.2K
12:51 41.05 41.08 41.05 41.08 2.1K
12:53 41.09 41.15 41.09 41.15 3.0K
12:56 41.15 41.15 41.13 41.13 0.2K
12:57 41.13 41.13 41.13 41.13 0.5K
12:58 41.14 41.14 41.13 41.13 4.0K
13:00 41.14 41.14 41.14 41.14 0.9K
13:05 41.13 41.13 41.13 41.13 1.1K
13:06 41.10 41.10 41.09 41.09 1.8K
13:07 41.09 41.09 41.07 41.07 1.2K
13:08 41.02 41.02 41.02 41.02 1.1K
13:09 41.02 41.02 41.01 41.01 3.3K
13:10 41.01 41.01 41.01 41.01 1.6K
13:12 40.99 40.99 40.99 40.99 1.6K
13:15 40.99 40.99 40.99 40.99 6.3K
13:19 40.85 40.91 40.85 40.87 4.0K
13:20 40.88 40.89 40.88 40.89 1.0K
13:21 40.92 40.92 40.92 40.92 3.4K
13:23 40.91 40.92 40.91 40.91 1.9K
13:25 40.93 40.93 40.91 40.91 0.9K
13:27 40.91 40.96 40.91 40.96 4.1K
13:29 40.95 40.95 40.95 40.95 0.8K
13:30 40.96 41.00 40.96 41.00 2.4K
13:33 40.96 40.96 40.94 40.94 1.1K
13:35 40.92 40.92 40.92 40.92 0.8K
13:36 40.90 40.91 40.90 40.91 1.2K
13:38 40.89 40.89 40.87 40.87 0.7K
13:39 40.87 40.89 40.87 40.89 2.9K
13:41 40.87 40.87 40.87 40.87 1.7K
13:46 40.84 40.84 40.84 40.84 0.3K
13:47 40.81 40.82 40.81 40.82 2.5K
13:50 40.82 40.85 40.82 40.85 4.4K
13:51 40.86 40.88 40.86 40.88 1.9K
13:52 40.88 40.88 40.88 40.88 0.9K
13:54 40.87 40.87 40.87 40.87 0.4K
13:56 40.89 40.89 40.89 40.89 2.0K
13:57 40.89 40.93 40.89 40.93 1.5K
13:58 40.93 40.93 40.93 40.92 1.7K
13:59 40.93 40.93 40.93 40.93 1.4K
14:00 40.96 40.96 40.96 40.96 0.4K
14:01 40.96 40.96 40.96 40.96 1.6K
14:02 40.92 40.92 40.92 40.92 2.4K
14:03 40.87 40.87 40.87 40.87 1.6K
14:04 40.87 40.88 40.87 40.88 1.6K
14:05 40.87 40.87 40.85 40.86 2.7K
14:06 40.87 40.87 40.87 40.87 1.5K
14:07 40.85 40.85 40.83 40.83 1.1K
14:09 40.84 40.84 40.84 40.84 1.4K
14:10 40.85 40.85 40.85 40.85 1.4K
14:11 40.85 40.85 40.84 40.84 1.3K
14:12 40.81 40.81 40.81 40.81 1.1K
14:13 40.82 40.82 40.82 40.82 1.8K
14:16 40.79 40.79 40.79 40.79 3.5K
14:17 40.80 40.80 40.70 40.70 17.7K
14:18 40.69 40.69 40.69 40.69 2.9K
14:19 40.67 40.67 40.65 40.65 5.5K
14:20 40.66 40.66 40.66 40.66 1.7K
14:22 40.62 40.62 40.60 40.60 3.6K
14:23 40.60 40.60 40.59 40.59 2.5K
14:24 40.60 40.60 40.39 40.39 15.1K
14:25 40.39 40.42 40.39 40.42 2.8K
14:26 40.43 40.43 40.41 40.41 3.5K
14:27 40.36 40.36 40.36 40.36 0.6K
14:28 40.37 40.37 40.23 40.23 10.0K
14:29 40.16 40.23 40.16 40.23 8.9K
14:30 40.21 40.28 40.21 40.26 4.8K
14:31 40.23 40.25 40.23 40.24 1.6K
14:32 40.27 40.27 40.23 40.26 4.0K
14:33 40.18 40.19 40.16 40.16 2.0K
14:34 40.15 40.15 40.11 40.14 4.7K
14:35 40.15 40.18 40.14 40.16 6.7K
14:36 40.15 40.18 40.15 40.17 1.9K
14:37 40.20 40.20 40.19 40.19 2.3K
14:39 40.17 40.22 40.17 40.22 5.1K
14:40 40.22 40.26 40.17 40.26 9.2K
14:41 40.27 40.27 40.26 40.26 0.8K
14:42 40.29 40.29 40.26 40.26 2.5K
14:43 40.27 40.29 40.27 40.29 1.5K
14:44 40.30 40.30 40.29 40.28 1.7K
14:45 40.26 40.26 40.26 40.26 2.4K
14:46 40.25 40.25 40.25 40.25 1.2K
14:47 40.18 40.18 40.18 40.18 0.6K
14:48 40.19 40.20 40.19 40.20 3.4K
14:49 40.21 40.26 40.21 40.26 3.7K
14:50 40.26 40.26 40.23 40.23 2.5K
14:51 40.24 40.25 40.24 40.24 1.4K
14:52 40.27 40.27 40.25 40.25 2.1K
14:53 40.25 40.25 40.25 40.24 1.1K
14:54 40.25 40.31 40.25 40.31 6.2K
14:55 40.30 40.30 40.30 40.30 1.3K
14:56 40.30 40.31 40.30 40.31 2.3K
14:57 40.29 40.29 40.27 40.27 3.1K
14:58 40.28 40.28 40.28 40.28 2.8K
14:59 40.28 40.28 40.26 40.27 2.3K
15:00 40.27 40.27 40.22 40.22 3.3K
15:01 40.20 40.20 40.20 40.20 0.6K
15:02 40.20 40.20 40.15 40.15 5.6K
15:03 40.16 40.17 40.15 40.15 1.3K
15:04 40.10 40.15 40.10 40.10 5.6K
15:05 40.13 40.26 40.10 40.26 3.9K
15:06 40.27 40.30 40.27 40.30 1.2K
15:07 40.30 40.30 40.30 40.30 1.1K
15:08 40.31 40.35 40.30 40.35 4.2K
15:10 40.31 40.31 40.31 40.31 1.5K
15:11 40.30 40.40 40.30 40.40 5.1K
15:12 40.40 40.40 40.37 40.38 2.7K
15:13 40.37 40.37 40.37 40.37 1.5K
15:14 40.28 40.28 40.25 40.25 6.0K
15:15 40.21 40.21 40.11 40.14 15.0K
15:16 40.05 40.05 39.99 39.99 5.3K
15:17 39.97 40.06 39.97 40.06 5.1K
15:18 40.04 40.04 40.02 40.02 1.0K
15:19 40.02 40.05 40.01 40.03 3.0K
15:20 40.04 40.07 40.02 40.04 8.0K
15:21 40.13 40.14 40.13 40.14 3.5K
15:22 40.14 40.21 40.14 40.21 2.4K
15:23 40.21 40.21 40.14 40.14 3.1K
15:24 40.11 40.11 40.11 40.10 1.2K
15:25 40.11 40.11 40.07 40.07 1.8K
15:26 40.07 40.10 40.07 40.10 3.5K
15:27 40.13 40.13 40.13 40.13 3.0K
15:29 40.08 40.09 40.07 40.09 1.9K
15:30 40.07 40.17 40.07 40.17 5.2K
15:31 40.15 40.15 40.13 40.13 2.9K
15:32 40.11 40.13 40.11 40.13 3.5K
15:33 40.14 40.16 40.13 40.13 2.5K
15:34 40.12 40.13 40.12 40.13 1.6K
15:35 40.12 40.13 40.11 40.13 3.6K
15:36 40.14 40.14 40.11 40.13 4.7K
15:37 40.09 40.16 40.09 40.15 11.3K
15:38 40.16 40.16 40.14 40.14 1.4K
15:39 40.12 40.15 40.12 40.15 6.6K
15:40 40.16 40.16 40.13 40.13 2.9K
15:41 40.14 40.14 40.11 40.11 1.7K
15:42 40.10 40.11 40.07 40.07 2.8K
15:43 40.07 40.11 40.07 40.11 5.8K
15:44 40.09 40.09 40.06 40.07 4.6K
15:45 40.07 40.10 40.07 40.07 3.7K
15:46 40.05 40.06 40.03 40.03 4.3K
15:47 40.03 40.05 40.03 40.03 5.8K
15:48 40.12 40.12 40.04 40.05 12.6K
15:49 40.05 40.10 40.04 40.10 10.3K
15:50 40.06 40.06 40.02 40.02 11.0K
15:51 40.02 40.07 40.02 40.07 14.9K
15:52 40.03 40.07 40.03 40.03 14.7K
15:53 40.03 40.11 40.02 40.02 13.7K
15:54 40.04 40.04 39.97 39.97 7.9K
15:55 39.96 39.98 39.95 39.97 19.4K
15:56 39.99 39.99 39.97 39.98 18.5K
15:57 39.97 40.00 39.97 39.98 11.5K
15:58 39.98 39.99 39.97 39.97 24.5K
15:59 39.99 39.99 39.94 39.99 230.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음