브룩필드 리뉴어블 (BEPC)

BEPC
🏛️ 미국 →
34.42
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 34.71 35.07 34.21 34.42 0.8M
2025-09-29 34.64 35.08 34.27 34.78 0.9M
2025-09-26 34.10 34.67 33.96 34.56 0.9M
2025-09-25 34.24 34.34 33.46 34.00 1.2M
2025-09-24 34.15 34.58 33.95 34.38 0.7M
2025-09-23 34.25 34.42 33.99 34.15 0.6M
2025-09-22 33.92 34.31 33.45 34.18 0.9M
2025-09-19 34.82 34.87 33.74 33.76 1.0M
2025-09-18 34.01 35.04 34.01 34.64 0.9M
2025-09-17 34.30 34.49 33.78 33.93 0.6M
2025-09-16 34.64 34.85 34.23 34.24 0.8M
2025-09-15 34.17 34.52 34.07 34.48 0.6M
2025-09-12 33.71 34.05 33.54 33.95 0.6M
2025-09-11 33.68 34.29 33.66 33.88 0.8M
2025-09-10 34.10 34.19 33.71 33.71 0.5M
2025-09-09 33.62 34.05 33.57 33.92 0.7M
2025-09-08 33.27 33.41 32.84 33.39 0.8M
2025-09-05 33.87 33.91 32.83 33.21 1.1M
2025-09-04 32.99 33.71 32.81 33.62 1.0M
2025-09-03 32.98 33.16 32.76 32.96 1.0M
2025-09-02 33.30 33.62 32.79 33.08 1.0M
2025-08-29 33.92 34.02 33.52 33.70 1.0M
2025-08-28 34.22 34.70 34.11 34.42 0.5M
2025-08-27 34.03 34.32 33.95 34.17 0.6M
2025-08-26 33.71 34.13 33.66 34.01 0.7M
2025-08-25 34.22 34.35 33.40 33.53 0.6M
2025-08-22 33.43 34.42 33.43 34.22 0.4M
2025-08-21 33.37 33.57 33.24 33.39 0.5M
2025-08-20 33.67 33.76 33.17 33.43 0.6M
2025-08-19 33.84 33.84 33.48 33.57 0.7M
2025-08-18 33.68 34.15 33.56 33.73 1.1M
2025-08-15 32.91 33.76 32.76 33.45 0.7M
2025-08-14 33.59 33.63 32.79 32.98 0.6M
2025-08-13 33.47 33.82 33.36 33.78 0.7M
2025-08-12 33.13 33.60 32.99 33.40 0.6M
2025-08-11 33.72 33.73 33.04 33.19 1.1M
2025-08-08 34.61 34.61 33.90 33.91 0.7M
2025-08-07 34.38 34.63 34.11 34.33 0.8M
2025-08-06 34.33 34.66 33.65 34.02 1.0M
2025-08-05 34.48 34.79 33.93 34.32 0.9M
2025-08-04 34.20 34.61 33.90 34.40 0.6M
2025-08-01 36.05 36.53 33.84 33.86 1.3M
2025-07-31 36.40 37.00 36.19 36.63 1.2M
2025-07-30 36.51 36.93 36.27 36.60 0.9M
2025-07-29 36.78 36.85 36.25 36.43 0.8M
2025-07-28 36.45 36.91 36.05 36.80 0.7M
2025-07-25 36.41 36.52 36.09 36.45 0.6M
2025-07-24 36.50 36.96 36.34 36.54 0.7M
2025-07-23 36.60 36.95 36.54 36.95 0.6M
2025-07-22 36.29 36.51 35.86 36.50 0.8M
2025-07-21 36.45 36.55 35.98 36.06 0.7M
2025-07-18 35.59 36.45 35.40 36.35 1.4M
2025-07-17 35.00 35.38 34.76 35.30 0.8M
2025-07-16 35.55 35.55 34.46 35.02 0.9M
2025-07-15 33.69 35.58 33.64 35.31 1.6M
2025-07-14 32.93 33.35 32.73 33.33 0.9M
2025-07-11 33.00 33.17 32.65 32.83 0.6M
2025-07-10 33.50 33.69 32.88 33.34 1.1M
2025-07-09 33.31 33.79 33.05 33.61 0.9M
2025-07-08 33.83 33.83 32.76 33.05 0.8M
2025-07-07 33.96 34.28 33.55 33.86 0.7M
2025-07-03 33.11 34.22 33.11 34.11 1.2M
2025-07-02 32.72 33.49 32.65 33.21 1.0M
2025-07-01 32.86 33.25 32.71 32.87 0.8M
2025-06-30 32.44 32.87 31.97 32.78 1.0M
2025-06-27 32.40 32.87 32.35 32.79 1.2M
2025-06-26 32.56 32.76 32.34 32.62 0.6M
2025-06-25 32.59 32.90 31.91 32.39 0.7M
2025-06-24 32.19 32.93 32.07 32.66 1.0M
2025-06-23 31.40 32.28 31.35 32.05 1.6M
2025-06-20 31.50 31.83 31.19 31.42 1.5M
2025-06-18 31.85 32.00 31.63 31.75 1.0M
2025-06-17 32.28 32.37 31.65 31.84 0.9M
2025-06-16 32.37 32.79 32.23 32.48 0.8M
2025-06-13 31.90 32.30 31.73 32.29 0.8M
2025-06-12 31.82 32.18 31.80 32.07 0.6M
2025-06-11 32.35 32.54 31.77 31.92 1.0M
2025-06-10 32.02 32.33 31.88 32.31 1.2M
2025-06-09 30.60 32.14 30.45 31.83 1.9M
2025-06-06 29.59 29.97 29.37 29.61 0.7M
2025-06-05 29.70 29.71 29.14 29.57 0.8M
2025-06-04 30.60 30.65 29.33 29.49 1.3M
2025-06-03 29.10 30.56 29.06 30.53 1.2M
2025-06-02 29.35 29.41 28.77 28.96 1.1M
2025-05-30 28.90 29.56 28.90 29.39 0.8M
2025-05-29 29.83 30.00 29.28 29.31 0.7M
2025-05-28 29.40 29.93 29.34 29.68 1.1M
2025-05-27 29.08 29.58 28.85 29.39 1.0M
2025-05-23 27.88 28.96 27.79 28.88 0.9M
2025-05-22 28.85 29.03 27.72 27.92 1.1M
2025-05-21 29.61 29.73 29.15 29.21 0.8M
2025-05-20 30.13 30.38 29.66 29.83 0.8M
2025-05-19 29.59 30.33 29.49 30.24 0.6M
2025-05-16 29.94 30.17 29.65 29.99 1.2M
2025-05-15 29.36 29.81 29.07 29.76 0.7M
2025-05-14 29.51 29.59 29.07 29.30 1.0M
2025-05-13 29.00 29.54 28.94 29.41 1.2M
2025-05-12 28.98 29.23 28.55 28.91 0.9M
2025-05-09 28.43 28.97 28.38 28.90 0.8M
2025-05-08 28.00 28.52 27.85 28.24 0.8M
2025-05-07 27.62 28.29 27.47 27.83 0.8M
2025-05-06 27.27 28.00 27.27 27.66 0.7M
2025-05-05 28.43 28.59 27.30 27.37 0.7M
2025-05-02 28.51 29.14 27.67 28.23 0.8M
2025-05-01 28.78 29.18 28.57 28.68 1.0M
2025-04-30 28.66 28.73 27.92 28.46 1.3M
2025-04-29 28.82 29.18 28.63 28.80 0.8M
2025-04-28 28.10 28.81 28.00 28.77 0.7M
2025-04-25 27.86 28.08 27.67 28.05 0.5M
2025-04-24 27.62 27.98 27.41 27.81 0.4M
2025-04-23 28.00 28.33 27.30 27.42 0.7M
2025-04-22 27.20 27.90 27.11 27.54 1.0M
2025-04-21 27.07 27.07 26.35 26.80 1.0M
2025-04-17 26.50 27.39 26.50 27.16 1.0M
2025-04-16 26.44 26.93 26.17 26.42 1.1M
2025-04-15 27.05 27.30 26.67 26.72 0.8M
2025-04-14 26.78 27.35 26.66 26.91 1.3M
2025-04-11 26.06 26.40 25.49 26.38 1.1M
2025-04-10 26.03 26.20 25.21 25.93 1.1M
2025-04-09 24.64 26.75 23.73 26.62 2.2M
2025-04-08 26.28 26.28 24.31 24.49 1.9M
2025-04-07 24.52 26.44 24.04 25.51 1.6M
2025-04-04 27.92 28.02 25.55 25.58 1.6M
2025-04-03 28.49 29.16 28.27 28.28 3.0M
2025-04-02 28.11 28.55 27.68 28.47 1.3M
2025-04-01 28.03 28.71 27.72 28.60 1.2M
2025-03-31 27.60 28.17 27.46 27.92 1.4M
2025-03-28 28.24 28.54 27.88 27.96 1.8M
2025-03-27 28.08 28.30 27.70 28.04 1.2M
2025-03-26 28.94 29.11 27.61 28.05 1.2M
2025-03-25 29.21 29.24 28.72 29.04 0.9M
2025-03-24 29.36 29.92 29.08 29.09 0.7M
2025-03-21 29.08 29.40 28.99 29.37 0.8M
2025-03-20 28.92 29.55 28.78 29.30 0.7M
2025-03-19 28.61 29.13 28.40 28.98 0.8M
2025-03-18 28.39 28.96 28.33 28.72 0.9M
2025-03-17 28.30 28.70 28.21 28.44 0.8M
2025-03-14 28.53 28.59 28.10 28.22 0.7M
2025-03-13 29.00 29.41 28.30 28.32 1.1M
2025-03-12 28.22 29.19 27.97 28.93 1.2M
2025-03-11 28.60 29.09 27.79 28.30 1.2M
2025-03-10 27.60 28.71 27.60 28.61 1.4M
2025-03-07 26.91 27.77 26.77 27.67 0.7M
2025-03-06 26.88 27.12 26.59 26.96 0.8M
2025-03-05 26.69 27.48 26.58 27.34 0.7M
2025-03-04 26.01 27.39 26.01 26.69 1.4M
2025-03-03 27.79 27.87 26.41 26.49 1.3M
2025-02-28 27.41 27.88 27.01 27.85 1.1M
2025-02-27 28.44 28.70 27.77 27.78 0.7M
2025-02-26 28.63 28.91 28.22 28.61 0.8M
2025-02-25 27.99 28.47 27.64 28.42 0.8M
2025-02-24 28.87 28.87 27.95 28.00 1.0M
2025-02-21 29.40 29.57 28.86 29.00 0.7M
2025-02-20 28.79 29.37 28.61 29.36 0.7M
2025-02-19 28.44 28.91 28.26 28.84 0.8M
2025-02-18 27.91 28.36 27.57 28.35 0.9M
2025-02-14 27.61 28.13 27.43 27.73 1.7M
2025-02-13 27.37 27.86 27.24 27.49 0.5M
2025-02-12 26.02 27.24 26.02 27.18 0.7M
2025-02-11 26.93 27.00 26.53 26.60 0.8M
2025-02-10 27.32 27.34 26.72 27.11 1.0M
2025-02-07 27.32 28.00 27.09 27.36 1.4M
2025-02-06 27.19 27.38 26.71 27.35 1.1M
2025-02-05 26.69 27.28 26.34 27.11 2.1M
2025-02-04 25.89 26.80 25.77 26.39 1.1M
2025-02-03 25.94 26.46 25.65 25.90 1.2M
2025-01-31 26.44 27.44 25.82 26.69 1.7M
2025-01-30 25.24 25.58 25.02 25.51 1.2M
2025-01-29 24.75 25.15 24.55 24.79 1.0M
2025-01-28 25.47 25.47 24.32 24.60 1.1M
2025-01-27 25.35 25.50 24.58 25.32 1.4M
2025-01-24 25.00 25.96 24.96 25.57 1.2M
2025-01-23 24.55 25.54 24.36 24.97 2.7M
2025-01-22 25.40 25.59 24.48 24.62 1.8M
2025-01-21 25.55 25.56 24.79 25.32 1.4M
2025-01-17 25.87 26.10 25.09 25.35 1.4M
2025-01-16 25.49 26.47 25.30 26.04 1.1M
2025-01-15 26.63 26.63 25.46 25.53 1.4M
2025-01-14 26.78 26.81 25.94 25.98 0.9M
2025-01-13 26.78 26.78 25.82 26.51 0.9M
2025-01-10 27.05 27.15 26.07 26.96 1.3M
2025-01-08 29.00 29.00 27.41 27.58 1.2M
2025-01-07 29.16 29.53 28.92 29.18 0.8M
2025-01-06 28.68 29.33 28.53 29.01 0.9M
2025-01-03 28.25 28.65 27.96 28.51 0.6M
2025-01-02 27.82 28.48 27.55 28.05 0.6M