Brookfield Wealth Solutions Ltd. (BNT.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	55.26	55.90	55.05	55.33	+0.29%	43,504
2026-09-01	57.19	57.19	55.02	55.17	-3.46%	31,900
2026-08-31	56.91	57.39	56.86	57.15	-0.73%	40,700
2026-08-28	57.53	57.79	57.25	57.57	-0.02%	31,900
2026-08-27	58.25	58.25	57.41	57.58	-0.62%	11,500
2026-08-26	58.03	58.68	57.94	57.94	-0.99%	12,700
2026-08-25	58.77	58.77	58.17	58.52	+0.64%	18,731
2026-08-24	58.23	58.38	57.63	58.15	+0.64%	65,020
2026-08-21	58.03	58.06	57.45	57.78	+1.10%	61,500
2026-08-20	58.37	58.37	57.15	57.15	-2.07%	34,500
2026-08-19	59.25	59.27	58.24	58.36	-0.34%	34,200
2026-08-18	59.26	59.26	58.24	58.56	-1.98%	34,800
2026-08-17	60.35	60.44	59.52	59.74	-1.89%	25,300
2026-08-14	61.95	61.95	60.41	60.89	-3.36%	30,000
2026-08-13	62.98	63.38	62.14	63.01	+0.05%	42,700
2026-08-12	62.78	62.98	62.01	62.98	-0.17%	49,000
2026-08-11	62.37	64.16	62.37	63.09	+1.07%	49,500
2026-08-10	62.25	62.54	61.80	62.42	+0.37%	24,300
2026-08-07	62.68	62.76	62.09	62.19	-0.92%	16,200
2026-08-06	63.45	63.81	62.57	62.77	-0.88%	21,700
2026-08-05	63.85	63.96	62.89	63.33	-0.71%	35,900
2026-08-04	60.90	64.19	60.90	63.78	+5.13%	46,500
2026-07-31	60.00	61.10	60.00	60.67	+1.12%	35,900
2026-07-30	60.28	60.28	59.43	60.00	+0.03%	38,700
2026-07-29	60.27	60.86	59.45	59.98	-1.69%	85,300
2026-07-28	59.69	61.11	59.65	61.01	+0.91%	28,100
2026-07-27	60.36	60.94	60.30	60.46	+0.67%	58,400
2026-07-24	59.56	60.34	59.23	60.06	+1.45%	39,000
2026-07-23	58.49	59.29	58.48	59.20	-0.92%	74,700
2026-07-22	59.83	60.50	59.60	59.75	-0.42%	46,800
2026-07-21	59.91	60.15	59.65	60.00	+0.47%	101,077
2026-07-20	61.19	61.22	59.66	59.72	-2.47%	58,498
2026-07-17	61.34	61.73	60.77	61.23	-1.84%	64,300
2026-07-16	63.23	63.23	61.63	62.38	-0.27%	48,200
2026-07-15	61.86	63.34	61.86	62.55	+1.58%	64,100
2026-07-14	61.60	61.75	60.85	61.58	+0.03%	31,000
2026-07-13	62.09	62.54	61.21	61.56	-0.79%	37,100
2026-07-10	62.02	62.19	61.46	62.05	+1.62%	41,300
2026-07-09	60.74	61.74	60.60	61.06	+0.53%	78,200
2026-07-08	61.46	61.46	60.35	60.74	-2.50%	51,900
2026-07-07	63.00	63.00	61.91	62.30	-0.46%	32,100
2026-07-06	61.49	62.95	61.49	62.59	+1.86%	37,300
2026-07-03	61.10	62.14	61.10	61.45	-0.19%	26,900
2026-07-02	61.15	61.65	60.88	61.57	+1.87%	49,900
2026-06-30	59.26	61.01	58.97	60.44	+0.90%	58,300
2026-06-29	61.43	61.43	59.58	59.90	-1.40%	41,000
2026-06-26	60.99	61.37	60.41	60.75	-0.30%	59,200
2026-06-25	62.21	62.29	60.62	60.93	-0.39%	55,400
2026-06-24	62.26	62.56	60.83	61.17	-1.89%	85,800
2026-06-23	62.15	62.88	62.15	62.35	-0.13%	64,500
2026-06-22	62.99	63.78	62.23	62.43	-2.73%	105,500
2026-06-19	62.60	64.18	62.44	64.18	+1.91%	925,700
2026-06-18	63.47	63.66	62.49	62.98	-0.43%	51,400
2026-06-17	63.70	65.01	63.19	63.25	-0.89%	86,900
2026-06-16	64.45	64.59	63.74	63.82	-0.11%	56,700
2026-06-15	64.76	64.83	63.89	63.89	+0.95%	47,300
2026-06-12	62.23	63.88	62.23	63.29	+1.04%	65,700
2026-06-11	63.18	63.18	61.42	62.64	+0.53%	62,600
2026-06-10	62.99	63.52	62.13	62.31	-1.75%	46,300
2026-06-09	61.52	63.67	61.52	63.42	+2.99%	67,000
2026-06-08	62.15	62.40	61.44	61.58	-0.89%	49,100
2026-06-05	61.02	62.22	61.02	62.13	-0.61%	37,700
2026-06-04	60.14	62.72	60.14	62.51	+2.71%	29,700
2026-06-03	61.98	61.98	60.47	60.86	-3.50%	54,300
2026-06-02	62.77	63.52	62.59	63.07	+0.41%	80,700
2026-06-01	62.77	63.27	62.08	62.81	-0.40%	33,600
2026-05-29	63.46	64.02	62.84	63.06	-0.96%	96,900
2026-05-28	63.13	64.22	62.85	63.67	+0.14%	55,100
2026-05-27	63.47	64.33	63.17	63.58	-0.06%	66,000
2026-05-26	63.83	64.47	62.91	63.62	-0.11%	28,200
2026-05-25	62.79	64.20	62.79	63.69	+1.50%	21,800
2026-05-22	63.21	63.21	62.39	62.75	+0.13%	26,400
2026-05-21	61.70	62.83	61.70	62.67	+0.45%	28,200
2026-05-20	61.72	62.49	60.95	62.39	+2.18%	61,700
2026-05-19	62.42	62.51	60.92	61.06	-2.49%	92,100
2026-05-15	64.10	64.10	62.52	62.62	-4.00%	67,700
2026-05-14	62.40	66.74	62.40	65.23	+5.41%	156,100
2026-05-13	63.06	63.06	61.88	61.88	-1.84%	43,300
2026-05-12	63.37	63.43	62.62	63.04	-0.47%	42,200
2026-05-11	63.91	64.41	63.19	63.34	-1.52%	43,300
2026-05-08	63.64	64.42	62.94	64.32	+1.42%	48,300
2026-05-07	63.87	64.06	62.92	63.42	-0.05%	69,000
2026-05-06	63.66	64.03	62.88	63.45	+1.44%	67,000
2026-05-05	61.44	62.65	61.22	62.55	+2.01%	31,800
2026-05-04	62.11	62.34	60.86	61.32	-0.54%	39,400
2026-05-01	61.35	62.07	61.00	61.65	+0.49%	46,400
2026-04-30	58.99	61.43	58.99	61.35	+3.88%	75,400
2026-04-29	60.33	60.46	58.86	59.06	-2.36%	96,800
2026-04-28	62.65	62.65	60.44	60.49	-1.08%	22,500
2026-04-27	61.93	62.35	61.15	61.15	-1.64%	28,500
2026-04-24	61.93	62.44	61.67	62.17	-0.18%	40,100
2026-04-23	63.23	63.28	61.80	62.28	-1.64%	41,300
2026-04-22	64.28	64.28	62.98	63.32	-0.28%	75,000
2026-04-21	63.74	65.07	63.40	63.50	-0.31%	53,500
2026-04-20	63.84	64.74	63.56	63.70	-0.84%	56,000
2026-04-17	64.51	65.23	64.04	64.24	+1.65%	28,100
2026-04-16	63.98	64.12	63.20	63.20	-1.50%	34,600
2026-04-15	63.66	64.44	63.34	64.16	+2.02%	39,300
2026-04-14	61.05	63.11	61.05	62.89	+3.69%	54,400
2026-04-13	58.46	60.77	58.46	60.65	+2.66%	56,600
2026-04-10	60.52	60.57	59.07	59.08	-0.72%	30,900
2026-04-09	57.13	60.12	57.13	59.51	-0.32%	44,000
2026-04-08	59.85	61.00	59.44	59.70	+2.54%	63,200
2026-04-07	58.44	58.70	57.74	58.22	-0.78%	14,500
2026-04-06	57.92	58.96	57.92	58.68	+0.57%	24,000
2026-04-02	56.52	58.82	56.52	58.35	+0.59%	42,100
2026-04-01	58.87	58.87	57.69	58.01	+0.45%	23,400
2026-03-31	56.73	58.05	56.57	57.75	+2.94%	31,100
2026-03-30	56.72	57.55	55.84	56.10	-0.39%	73,500
2026-03-27	57.24	57.37	56.25	56.32	-1.42%	30,100
2026-03-26	57.50	58.20	57.13	57.13	-0.80%	28,000
2026-03-25	56.64	58.07	56.49	57.59	+2.58%	28,900
2026-03-24	55.94	56.37	55.13	56.14	-0.12%	47,300
2026-03-23	57.26	57.50	56.21	56.21	-0.39%	39,800
2026-03-20	57.16	57.53	55.49	56.43	-0.90%	876,600
2026-03-19	56.72	57.39	56.25	56.94	-0.90%	52,000
2026-03-18	58.21	58.86	57.11	57.46	-1.36%	58,500
2026-03-17	58.25	58.53	57.90	58.25	+1.91%	37,900
2026-03-16	56.36	57.29	56.04	57.16	+2.29%	37,400
2026-03-13	56.20	56.52	55.49	55.88	+0.45%	57,900
2026-03-12	57.00	57.23	55.38	55.63	-3.20%	56,300
2026-03-11	58.50	59.00	57.30	57.47	-2.21%	55,800
2026-03-10	57.37	59.21	56.72	58.77	+2.96%	87,700
2026-03-09	56.07	57.22	55.50	57.08	-0.49%	32,000
2026-03-06	58.84	58.84	57.23	57.36	-3.90%	30,200
2026-03-05	60.17	60.48	59.05	59.69	-1.04%	37,800
2026-03-04	60.07	60.95	60.07	60.32	+1.00%	15,700
2026-03-03	59.30	60.22	58.15	59.72	-2.75%	62,000
2026-03-02	60.60	61.81	59.82	61.41	+1.25%	42,300
2026-02-27	62.21	62.21	60.07	60.65	-4.13%	77,800
2026-02-26	63.37	63.69	62.69	63.26	+0.62%	13,400
2026-02-25	62.55	63.23	61.77	62.87	+1.44%	45,200
2026-02-24	61.50	62.41	61.32	61.98	+1.19%	34,600
2026-02-23	63.81	63.81	60.88	61.25	-3.68%	54,300
2026-02-20	63.30	64.02	62.93	63.59	-0.16%	83,600
2026-02-19	64.47	64.47	62.84	63.69	-2.63%	78,500
2026-02-18	64.96	65.43	64.81	65.41	+0.28%	41,400
2026-02-17	65.64	66.03	64.63	65.23	+0.34%	83,700
2026-02-13	65.49	65.55	64.57	65.01	+0.32%	51,100
2026-02-12	64.34	66.26	63.73	64.80	+2.08%	46,000
2026-02-11	64.97	64.98	63.31	63.48	-2.10%	18,000
2026-02-10	63.81	64.99	63.77	64.84	+1.61%	25,700
2026-02-09	61.64	63.81	61.64	63.81	+2.87%	23,600
2026-02-06	61.72	62.05	61.03	62.03	+2.12%	31,900
2026-02-05	62.07	62.53	60.55	60.74	-2.97%	32,200
2026-02-04	62.00	62.94	61.21	62.60	+2.96%	155,100
2026-02-03	63.43	63.45	60.21	60.80	-4.88%	45,700
2026-02-02	61.34	64.09	61.34	63.92	+2.88%	34,600
2026-01-30	63.10	63.10	61.76	62.13	-1.46%	51,800
2026-01-29	64.29	64.35	62.77	63.05	-1.35%	56,800
2026-01-28	63.98	64.34	63.14	63.91	-1.08%	26,300
2026-01-27	64.03	65.16	64.03	64.61	+0.06%	20,200
2026-01-26	64.59	65.05	63.75	64.57	+0.03%	24,100
2026-01-23	65.80	65.80	63.79	64.55	+0.12%	44,000
2026-01-22	65.63	65.63	64.35	64.47	+0.69%	14,100
2026-01-21	62.91	64.55	62.91	64.03	+1.81%	36,100
2026-01-20	65.96	65.96	62.70	62.89	-3.54%	63,100
2026-01-19	66.00	66.00	64.70	65.20	-1.21%	10,500
2026-01-16	67.30	67.30	65.77	66.00	+0.06%	20,500
2026-01-15	67.00	67.38	65.63	65.96	-0.02%	87,800
2026-01-14	65.66	66.09	64.97	65.97	+0.47%	17,500
2026-01-13	66.84	66.84	65.46	65.66	-1.74%	24,000
2026-01-12	66.78	66.93	66.40	66.82	-0.98%	33,400
2026-01-09	67.48	67.65	66.84	67.48	+1.50%	18,400
2026-01-08	66.19	66.59	65.90	66.48	+0.79%	10,700
2026-01-07	67.78	67.90	65.96	65.96	-4.10%	19,600
2026-01-06	67.13	69.00	67.13	68.78	+1.88%	37,900
2026-01-05	64.31	68.07	64.31	67.51	+4.98%	95,200
2026-01-02	62.98	64.39	62.98	64.31	+1.77%	15,900
2025-12-31	63.79	63.79	63.03	63.19	-0.93%	33,400
2025-12-30	64.18	64.33	63.72	63.78	-0.78%	13,100
2025-12-29	63.68	64.52	63.68	64.28	+0.34%	32,400
2025-12-24	63.69	64.24	63.69	64.06	+0.52%	11,000
2025-12-23	63.61	63.98	63.35	63.73	+0.16%	41,200
2025-12-22	62.71	63.70	62.55	63.63	+2.00%	107,500
2025-12-19	61.84	62.84	61.84	62.38	+0.73%	317,400
2025-12-18	61.75	63.05	61.59	61.93	+0.81%	47,800
2025-12-17	62.00	62.55	61.18	61.43	-0.86%	69,000
2025-12-16	62.35	62.49	61.81	61.96	-0.59%	69,400
2025-12-15	63.02	63.50	62.14	62.33	-0.97%	68,900
2025-12-12	64.36	64.38	62.52	62.94	-1.89%	120,600
2025-12-11	65.18	65.80	64.12	64.15	-1.96%	68,600
2025-12-10	63.86	65.75	63.86	65.43	+1.24%	84,800
2025-12-09	64.20	65.12	64.20	64.63	+0.36%	75,900
2025-12-08	64.39	64.55	63.55	64.40	-0.37%	42,900
2025-12-05	65.12	65.47	64.41	64.64	-0.90%	50,400
2025-12-04	65.00	65.23	64.36	65.23	+0.46%	42,600
2025-12-03	64.62	65.54	64.34	64.93	+0.23%	95,000
2025-12-02	64.96	65.25	64.62	64.78	-0.29%	41,800
2025-12-01	65.97	65.97	64.66	64.97	-1.72%	40,800
2025-11-28	65.40	66.27	65.13	66.11	+0.47%	26,900
2025-11-27	65.52	65.86	65.52	65.80	+0.40%	11,100
2025-11-26	65.20	65.86	65.17	65.54	+0.85%	77,200
2025-11-25	63.90	65.26	63.44	64.99	+2.03%	45,700
2025-11-24	63.43	63.93	62.54	63.70	+1.01%	215,000
2025-11-21	62.05	63.06	61.28	63.06	+2.44%	49,700
2025-11-20	62.45	62.90	61.38	61.56	+0.13%	57,000
2025-11-19	61.08	61.50	60.33	61.48	+1.47%	53,900
2025-11-18	59.18	60.82	59.08	60.59	+0.78%	44,200
2025-11-17	61.19	61.52	59.78	60.12	-2.58%	55,100
2025-11-14	60.67	61.79	60.67	61.71	+0.62%	85,500
2025-11-13	65.68	65.68	60.34	61.33	-6.68%	203,400
2025-11-12	65.28	65.91	65.28	65.72	+1.55%	65,000
2025-11-11	64.24	65.27	64.22	64.72	+0.33%	28,000
2025-11-10	64.97	65.00	64.00	64.51	+0.40%	48,100
2025-11-07	64.01	64.26	62.90	64.25	-0.42%	76,800
2025-11-06	64.46	64.81	63.38	64.52	-0.43%	68,300
2025-11-05	64.11	64.92	64.08	64.80	+0.92%	89,200
2025-11-04	64.31	64.76	63.75	64.21	-0.79%	73,800
2025-11-03	64.67	64.93	63.72	64.72	+0.08%	97,000
2025-10-31	64.90	64.90	63.62	64.67	+0.72%	52,300
2025-10-30	65.16	65.16	63.94	64.21	-1.14%	65,400
2025-10-29	65.32	66.04	64.63	64.95	-1.93%	82,200
2025-10-28	65.94	68.11	65.67	66.23	+1.18%	99,200
2025-10-27	65.10	66.04	65.10	65.46	+1.17%	37,400
2025-10-24	63.71	65.18	63.71	64.70	+1.78%	28,300
2025-10-23	63.28	63.67	62.67	63.57	+0.90%	59,800
2025-10-22	62.88	63.13	62.55	63.00	-0.60%	52,800
2025-10-21	62.97	63.70	62.97	63.38	+0.09%	31,200
2025-10-20	62.85	63.61	62.85	63.32	+1.72%	48,300
2025-10-17	61.50	62.47	61.50	62.25	+0.60%	89,300
2025-10-16	63.30	63.73	61.55	61.88	-2.57%	101,800
2025-10-15	64.27	64.89	63.29	63.51	+0.00%	76,300
2025-10-14	62.37	63.99	62.28	63.51	+5.41%	85,800
2025-10-10	63.25	63.62	60.22	60.25	-57.59%	88,000
2025-10-09	144.31	144.31	141.38	142.08	-0.35%	33,600
2025-10-08	141.42	142.98	140.41	142.57	+0.56%	41,600
2025-10-07	143.69	144.00	140.87	141.78	-0.48%	47,500
2025-10-06	146.13	146.13	141.34	142.47	-0.97%	55,200
2025-10-03	142.22	144.72	142.22	143.87	+0.75%	47,100
2025-10-02	142.22	143.37	141.60	142.80	+0.55%	35,000
2025-10-01	142.81	143.78	142.00	142.02	-0.77%	34,600
2025-09-30	144.00	145.29	141.06	143.12	-0.86%	45,700
2025-09-29	144.47	145.43	143.47	144.36	+0.95%	26,900
2025-09-26	144.13	144.66	142.88	143.00	-0.08%	62,900
2025-09-25	145.03	145.03	141.81	143.12	-1.51%	52,600
2025-09-24	148.50	148.62	145.31	145.31	-2.42%	51,300
2025-09-23	151.46	153.85	148.63	148.91	-1.53%	62,200
2025-09-22	147.07	151.40	146.63	151.22	+2.61%	22,600
2025-09-19	147.47	148.88	146.10	147.38	+0.70%	408,200
2025-09-18	144.42	146.81	144.42	146.35	+2.16%	35,100
2025-09-17	143.40	145.11	141.91	143.26	-0.42%	61,600
2025-09-16	142.32	144.31	142.32	143.87	+0.58%	27,800
2025-09-15	142.29	143.32	141.01	143.04	+1.55%	22,400
2025-09-12	142.37	142.37	140.59	140.85	-1.23%	36,600
2025-09-11	140.09	144.60	140.07	142.60	+2.09%	50,500
2025-09-10	139.00	140.91	138.16	139.68	+1.38%	66,400
2025-09-09	137.90	138.94	137.64	137.78	-0.14%	66,100
2025-09-08	137.55	139.50	136.32	137.97	-0.09%	28,600
2025-09-05	139.35	139.97	135.75	138.09	-0.08%	32,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+4.87%). 가장 약한 달: 10월 (-54.46%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.82%
2월-4.01%
3월-7.05%
4월+1.16%
5월+4.87%
6월+1.45%
7월+3.79%
8월-5.14%
9월+4.42%
10월-54.46%
11월+2.15%
12월-2.74%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Brookfield Wealth Solutions Ltd. (BNT.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 55.33. Closelook 데이터 레이크의 일별 가격 기록 기준.

BNT.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 153.85, 최저 55.02 (2026-09-02 기준).

Brookfield Wealth Solutions Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BNT.TO의 가장 강한 달은 5월(평균 +4.87%), 가장 약한 달은 10월(평균 -54.46%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.