시장 데이터를 불러오는 중
전체 종목
Braemar Hotels & Resorts Inc. Common Stock 과거 주가
Braemar Hotels & Resorts Inc. Common Stock · BHR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Braemar Hotels & Resorts Inc. Common Stock · BHR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,224 | ₩2,224 | ₩1,581 | ₩1,621 | -27.11% | 396.3만 |
| 2026.09.28–2026.10.02 | ₩2,251 | ₩2,265 | ₩2,171 | ₩2,224 | -1.19% | 310.9만 |
| 2026.09.21–2026.09.25 | ₩2,399 | ₩2,452 | ₩2,265 | ₩2,265 | -5.59% | 257.1만 |
| 2026.09.14–2026.09.18 | ₩2,492 | ₩2,559 | ₩2,305 | ₩2,399 | -3.76% | 253.8만 |
| 2026.09.08–2026.09.11 | ₩2,573 | ₩2,573 | ₩2,439 | ₩2,492 | -3.12% | 160.7만 |
| 2026.08.31–2026.09.04 | ₩2,747 | ₩2,747 | ₩2,466 | ₩2,546 | -7.32% | 292.4만 |
| 2026.08.24–2026.08.28 | ₩2,760 | ₩2,814 | ₩2,707 | ₩2,720 | -1.46% | 135.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,720 |
| ₩2,787 |
| ₩2,680 |
| ₩2,774 |
| +1.97% |
| 108.8만 |
| 2026.08.10–2026.08.14 | ₩2,760 | ₩2,774 | ₩2,653 | ₩2,720 | -1.46% | 163.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,082 | ₩3,095 | ₩2,747 | ₩2,774 | -10.00% | 179.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,028 | ₩3,256 | ₩2,975 | ₩3,042 | +0.44% | 230.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,734 | ₩3,095 | ₩2,667 | ₩2,988 | +9.31% | 209.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,720 | ₩2,868 | ₩2,640 | ₩2,680 | -1.48% | 189.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,042 | ₩3,270 | ₩2,653 | ₩2,760 | -9.25% | 390.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,613 | ₩3,216 | ₩2,519 | ₩3,055 | +16.92% | 539.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,814 | ₩2,841 | ₩2,533 | ₩2,626 | -6.67% | 545.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,042 | ₩3,055 | ₩2,680 | ₩2,787 | -8.37% | 521.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,363 | ₩3,551 | ₩2,814 | ₩2,908 | -13.55% | 297.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,256 | ₩3,444 | ₩3,243 | ₩3,350 | +2.88% | 159.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,350 | ₩3,511 | ₩3,270 | ₩3,296 | -1.60% | 74.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,404 | ₩3,404 | ₩3,243 | ₩3,337 | -1.97% | 105.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,752 | ₩3,752 | ₩3,256 | ₩3,350 | -10.71% | 233.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,176 | ₩3,765 | ₩3,136 | ₩3,752 | +18.14% | 214.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,162 | ₩3,310 | ₩3,136 | ₩3,216 | +1.69% | 122.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,417 | ₩3,457 | ₩3,149 | ₩3,203 | -6.27% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,337 | ₩3,524 | ₩3,189 | ₩3,444 | +3.21% | 182.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,095 | ₩3,430 | ₩3,055 | ₩3,323 | +7.36% | 160.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,069 | ₩3,229 | ₩3,015 | ₩3,095 | +0.87% | 87.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,216 | ₩3,283 | ₩2,935 | ₩3,002 | -6.67% | 198.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,377 | ₩3,430 | ₩3,095 | ₩3,136 | -7.14% | 220.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,471 | ₩3,551 | ₩3,136 | ₩3,350 | -3.47% | 294.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,846 | ₩3,913 | ₩3,605 | ₩3,685 | -4.18% | 203.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,114 | ₩4,234 | ₩3,819 | ₩3,899 | -5.21% | 185.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,033 | ₩4,154 | ₩3,913 | ₩4,127 | +2.33% | 198.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,940 | ₩4,261 | ₩3,886 | ₩4,007 | +1.70% | 149.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,591 | ₩4,194 | ₩3,591 | ₩3,926 | +9.33% | 232.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,886 | ₩3,886 | ₩3,538 | ₩3,578 | -7.93% | 213.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,765 | ₩4,141 | ₩3,765 | ₩3,913 | +3.91% | 104.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,993 | ₩4,275 | ₩3,846 | ₩3,873 | -3.02% | 169.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,859 | ₩4,234 | ₩3,725 | ₩4,033 | +4.51% | 209.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,913 | ₩3,993 | ₩3,712 | ₩3,832 | -2.05% | 193.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,846 | ₩3,953 | ₩3,739 | ₩3,926 | +2.09% | 192.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,618 | ₩3,953 | ₩3,591 | ₩3,886 | +7.41% | 368.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,551 | ₩3,618 | ₩3,404 | ₩3,591 | +1.13% | 764.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,538 | ₩3,698 | ₩3,444 | ₩3,551 | +0.38% | 162.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,698 | ₩3,712 | ₩3,511 | ₩3,578 | -3.26% | 75.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,631 | ₩3,940 | ₩3,484 | ₩3,752 | +3.32% | 175.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,631 | ₩3,832 | ₩3,417 | ₩3,631 | 0.00% | 157.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,404 | ₩3,725 | ₩3,136 | ₩3,645 | +7.09% | 192.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,792 | ₩3,832 | ₩3,337 | ₩3,417 | -9.89% | 113.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,578 | ₩3,886 | ₩3,471 | ₩3,765 | +5.24% | 143만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,363 | ₩3,698 | ₩3,323 | ₩3,538 | +5.18% | 167.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,457 | ₩3,484 | ₩3,323 | ₩3,323 | -3.88% | 52만 |
|---|