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 | ₩2,548 | ₩2,729 | ₩1,784 | ₩1,797 | -29.47% | 60.7만 |
| 2026.09.28–2026.10.02 | ₩3,085 | ₩3,205 | ₩2,159 | ₩2,441 | -20.87% | 85만 |
| 2026.09.21–2026.09.25 | ₩3,245 | ₩3,473 | ₩2,843 | ₩3,339 | +2.89% | 128.6만 |
| 2026.09.14–2026.09.18 | ₩3,567 | ₩4,292 | ₩3,138 | ₩3,393 | -4.89% | 776.1만 |
| 2026.09.08–2026.09.11 | ₩3,199 | ₩4,265 | ₩2,803 | ₩3,406 | +6.50% | 608.3만 |
| 2026.08.31–2026.09.04 | ₩6,035 | ₩6,531 | ₩2,910 | ₩3,004 | -50.22% | 1139.1만 |
| 2026.08.24–2026.08.28 | ₩5,633 | ₩13,894 | ₩4,037 | ₩5,217 | -7.38% | 2004.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,841 |
| ₩5,364 |
| ₩3,236 |
| ₩5,002 |
| +3.32% |
| 968.2만 |
| 2026.08.10–2026.08.14 | ₩3,034 | ₩5,043 | ₩2,977 | ₩4,761 | +56.94% | 203.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,701 | ₩3,766 | ₩2,768 | ₩3,042 | -17.83% | 21.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,224 | ₩5,230 | ₩3,573 | ₩3,685 | -12.76% | 71.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,719 | ₩8,610 | ₩5,150 | ₩5,399 | -19.64% | 899.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,311 | ₩7,894 | ₩5,134 | ₩6,719 | +26.52% | 275.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,652 | ₩8,288 | ₩6,437 | ₩6,759 | -11.67% | 203만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,437 | ₩9,575 | ₩6,196 | ₩8,288 | +28.75% | 93.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,254 | ₩9,817 | ₩5,391 | ₩6,478 | -30.00% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,978 | ₩13,438 | ₩9,334 | ₩9,334 | -6.45% | 42.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,380 | ₩12,714 | ₩8,690 | ₩9,817 | -5.43% | 166.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,748 | ₩15,369 | ₩8,690 | ₩10,380 | -11.64% | 312.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,518 | ₩16,093 | ₩12,553 | ₩13,357 | -1.19% | 268.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,461 | ₩13,840 | ₩10,461 | ₩13,116 | +25.38% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,542 | ₩21,887 | ₩12,472 | ₩14,484 | -17.43% | 179.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,358 | ₩35,325 | ₩15,449 | ₩18,346 | -9.88% | 64.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,462 | ₩25,347 | ₩18,105 | ₩20,680 | -15.46% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,761 | ₩35,003 | ₩22,772 | ₩24,140 | -13.04% | 10.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,691 | ₩28,968 | ₩19,593 | ₩28,002 | +23.40% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,467 | ₩25,910 | ₩22,933 | ₩23,617 | -7.27% | 8.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,663 | ₩25,709 | ₩22,128 | ₩25,709 | +4.24% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,019 | ₩29,652 | ₩23,737 | ₩26,514 | +10.39% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,163 | ₩31,985 | ₩21,967 | ₩24,180 | -14.14% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,388 | ₩40,635 | ₩28,203 | ₩29,169 | -9.94% | 63.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,498 | ₩54,395 | ₩34,641 | ₩34,802 | -32.42% | 18.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,924 | ₩57,131 | ₩47,475 | ₩50,291 | -10.07% | 9.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩60,349 | ₩60,349 | ₩50,291 | ₩54,315 | -10.00% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,629 | ₩114,262 | ₩59,545 | ₩61,154 | -43.70% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,066 | ₩129,349 | ₩87,909 | ₩105,008 | -8.74% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,253 | ₩164,553 | ₩106,617 | ₩113,457 | -22.95% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,350 | ₩174,611 | ₩140,816 | ₩146,448 | +2.16% | 5.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩146,448 | ₩149,264 | ₩131,522 | ₩146,448 | 0.00% | 2.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩129,550 | ₩166,162 | ₩126,734 | ₩151,799 | +17.17% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩197,142 | ₩256,284 | ₩128,142 | ₩134,901 | -31.57% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩214,321 | ₩262,762 | ₩177,428 | ₩199,958 | -6.70% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩228,121 | ₩230,937 | ₩171,795 | ₩188,693 | -17.28% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩323,876 | ₩326,692 | ₩225,868 | ₩225,868 | -30.26% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩326,692 | ₩336,549 | ₩309,794 | ₩323,876 | -0.86% | 898 |
|---|
| 2025.11.24–2025.11.28 | ₩323,876 | ₩362,177 | ₩292,896 | ₩326,692 | +0.87% | 778 |
|---|
| 2025.11.17–2025.11.21 | ₩343,590 | ₩346,406 | ₩281,631 | ₩306,978 | -10.66% | 1.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩399,916 | ₩399,916 | ₩340,774 | ₩343,871 | -14.01% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩439,344 | ₩439,344 | ₩378,512 | ₩401,887 | -8.53% | 1.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩484,405 | ₩492,854 | ₩416,814 | ₩425,263 | -12.21% | 1.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩481,589 | ₩514,821 | ₩457,650 | ₩487,222 | +1.17% | 761 |
|---|
| 2025.10.13–2025.10.17 | ₩459,059 | ₩543,548 | ₩447,793 | ₩478,773 | +4.29% | 3천 |
|---|
| 2025.10.10–2025.10.10 | ₩475,956 | ₩549,180 | ₩459,059 | ₩464,691 | -2.37% | 1.4천 |
|---|