시장 데이터를 불러오는 중
전체 종목
BrenX Ltd. - Ordinary Shares 과거 주가
BrenX Ltd. - Ordinary Shares · BRNX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrenX Ltd. - Ordinary Shares · BRNX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,546 | ₩2,727 | ₩1,782 | ₩1,796 | -29.47% | 60.7만 |
| 2026.09.28–2026.10.02 | ₩3,082 | ₩3,203 | ₩2,157 | ₩2,439 | -20.87% | 85만 |
| 2026.09.21–2026.09.25 | ₩3,243 | ₩3,471 | ₩2,841 | ₩3,337 | +2.89% | 128.6만 |
| 2026.09.14–2026.09.18 | ₩3,564 | ₩4,288 | ₩3,136 | ₩3,390 | -4.89% | 776.1만 |
| 2026.09.08–2026.09.11 | ₩3,196 | ₩4,261 | ₩2,801 | ₩3,404 | +6.50% | 608.3만 |
| 2026.08.31–2026.09.04 | ₩6,030 | ₩6,526 | ₩2,908 | ₩3,002 | -50.22% | 1139.1만 |
| 2026.08.24–2026.08.28 | ₩5,628 | ₩13,883 | ₩4,033 | ₩5,213 | -7.38% | 2004.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,837 |
| ₩5,360 |
| ₩3,233 |
| ₩4,998 |
| +3.32% |
| 968.2만 |
| 2026.08.10–2026.08.14 | ₩3,031 | ₩5,038 | ₩2,975 | ₩4,757 | +56.94% | 203.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,698 | ₩3,763 | ₩2,766 | ₩3,039 | -17.83% | 21.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,221 | ₩5,226 | ₩3,570 | ₩3,682 | -12.76% | 71.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,714 | ₩8,603 | ₩5,146 | ₩5,395 | -19.64% | 899.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,306 | ₩7,887 | ₩5,130 | ₩6,714 | +26.52% | 275.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,646 | ₩8,281 | ₩6,432 | ₩6,754 | -11.67% | 203만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,432 | ₩9,568 | ₩6,191 | ₩8,281 | +28.75% | 93.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,246 | ₩9,809 | ₩5,387 | ₩6,472 | -30.00% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,970 | ₩13,427 | ₩9,327 | ₩9,327 | -6.45% | 42.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,372 | ₩12,703 | ₩8,683 | ₩9,809 | -5.43% | 166.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,739 | ₩15,357 | ₩8,683 | ₩10,372 | -11.64% | 312.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,507 | ₩16,080 | ₩12,543 | ₩13,347 | -1.19% | 268.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,452 | ₩13,829 | ₩10,452 | ₩13,105 | +25.38% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,527 | ₩21,869 | ₩12,462 | ₩14,472 | -17.43% | 179.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,342 | ₩35,296 | ₩15,437 | ₩18,331 | -9.88% | 64.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,442 | ₩25,326 | ₩18,090 | ₩20,663 | -15.46% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,738 | ₩34,975 | ₩22,754 | ₩24,120 | -13.04% | 10.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,673 | ₩28,944 | ₩19,578 | ₩27,980 | +23.40% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,447 | ₩25,889 | ₩22,914 | ₩23,598 | -7.27% | 8.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,643 | ₩25,688 | ₩22,110 | ₩25,688 | +4.24% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,000 | ₩29,628 | ₩23,718 | ₩26,492 | +10.39% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,140 | ₩31,959 | ₩21,950 | ₩24,161 | -14.14% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,361 | ₩40,603 | ₩28,181 | ₩29,145 | -9.94% | 63.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,457 | ₩54,351 | ₩34,613 | ₩34,774 | -32.42% | 18.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,879 | ₩57,085 | ₩47,437 | ₩50,251 | -10.07% | 9.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩60,301 | ₩60,301 | ₩50,251 | ₩54,271 | -10.00% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,542 | ₩114,170 | ₩59,497 | ₩61,105 | -43.70% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,974 | ₩129,245 | ₩87,838 | ₩104,924 | -8.74% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,134 | ₩164,420 | ₩106,532 | ₩113,366 | -22.95% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,235 | ₩174,471 | ₩140,702 | ₩146,330 | +2.16% | 5.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩146,330 | ₩149,144 | ₩131,416 | ₩146,330 | 0.00% | 2.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩129,446 | ₩166,028 | ₩126,632 | ₩151,677 | +17.17% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩196,983 | ₩256,078 | ₩128,039 | ₩134,793 | -31.57% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩214,149 | ₩262,550 | ₩177,285 | ₩199,797 | -6.70% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩227,937 | ₩230,751 | ₩171,657 | ₩188,541 | -17.28% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩323,615 | ₩326,429 | ₩225,686 | ₩225,686 | -30.26% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩326,429 | ₩336,278 | ₩309,545 | ₩323,615 | -0.86% | 898 |
|---|
| 2025.11.24–2025.11.28 | ₩323,615 | ₩361,886 | ₩292,660 | ₩326,429 | +0.87% | 778 |
|---|
| 2025.11.17–2025.11.21 | ₩343,313 | ₩346,127 | ₩281,404 | ₩306,731 | -10.66% | 1.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩399,594 | ₩399,594 | ₩340,499 | ₩343,595 | -14.01% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩438,991 | ₩438,991 | ₩378,207 | ₩401,564 | -8.53% | 1.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩484,015 | ₩492,457 | ₩416,478 | ₩424,920 | -12.21% | 1.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩481,201 | ₩514,407 | ₩457,282 | ₩486,829 | +1.17% | 761 |
|---|
| 2025.10.13–2025.10.17 | ₩458,689 | ₩543,110 | ₩447,433 | ₩478,387 | +4.29% | 3천 |
|---|
| 2025.10.10–2025.10.10 | ₩475,573 | ₩548,738 | ₩458,689 | ₩464,317 | -2.37% | 1.4천 |
|---|