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 | ₩3,246 | ₩3,474 | ₩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 |
| ₩5,365 |
| ₩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 | ₩3,702 | ₩3,766 | ₩2,768 | ₩3,042 | -17.83% | 21.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,225 | ₩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 | ₩9,576 | ₩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 | ₩8,691 | ₩9,817 | -5.43% | 166.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,748 | ₩15,369 | ₩8,691 | ₩10,380 | -11.64% | 312.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,519 | ₩16,094 | ₩12,553 | ₩13,358 | -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 | ₩12,473 | ₩14,484 | -17.43% | 179.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,358 | ₩35,325 | ₩15,450 | ₩18,347 | -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 | ₩22,692 | ₩28,968 | ₩19,594 | ₩28,003 | +23.40% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,468 | ₩25,911 | ₩22,933 | ₩23,617 | -7.27% | 8.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,663 | ₩25,709 | ₩22,129 | ₩25,709 | +4.24% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,020 | ₩29,652 | ₩23,738 | ₩26,514 | +10.39% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,164 | ₩31,986 | ₩21,968 | ₩24,181 | -14.14% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,388 | ₩40,636 | ₩28,204 | ₩29,170 | -9.94% | 63.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,499 | ₩54,396 | ₩34,641 | ₩34,802 | -32.42% | 18.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,925 | ₩57,132 | ₩47,476 | ₩50,292 | -10.07% | 9.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩60,351 | ₩60,351 | ₩50,292 | ₩54,316 | -10.00% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,632 | ₩114,264 | ₩59,546 | ₩61,156 | -43.70% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,069 | ₩129,352 | ₩87,911 | ₩105,010 | -8.74% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,256 | ₩164,557 | ₩106,620 | ₩113,460 | -22.95% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,353 | ₩174,615 | ₩140,819 | ₩146,451 | +2.16% | 5.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩146,451 | ₩149,268 | ₩131,525 | ₩146,451 | 0.00% | 2.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩129,553 | ₩166,166 | ₩126,737 | ₩151,803 | +17.17% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩197,146 | ₩256,290 | ₩128,145 | ₩134,904 | -31.57% | 7.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩214,326 | ₩262,768 | ₩177,432 | ₩199,962 | -6.70% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩228,126 | ₩230,943 | ₩171,799 | ₩188,697 | -17.28% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩323,883 | ₩326,699 | ₩225,873 | ₩225,873 | -30.26% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩326,699 | ₩336,557 | ₩309,801 | ₩323,883 | -0.86% | 898 |
|---|
| 2025.11.24–2025.11.28 | ₩323,883 | ₩362,186 | ₩292,903 | ₩326,699 | +0.87% | 778 |
|---|
| 2025.11.17–2025.11.21 | ₩343,598 | ₩346,414 | ₩281,637 | ₩306,985 | -10.66% | 1.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩399,925 | ₩399,925 | ₩340,781 | ₩343,879 | -14.01% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩439,354 | ₩439,354 | ₩378,521 | ₩401,896 | -8.53% | 1.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩484,416 | ₩492,865 | ₩416,823 | ₩425,272 | -12.21% | 1.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩481,600 | ₩514,833 | ₩457,661 | ₩487,233 | +1.17% | 761 |
|---|
| 2025.10.13–2025.10.17 | ₩459,069 | ₩543,560 | ₩447,803 | ₩478,783 | +4.29% | 3천 |
|---|
| 2025.10.10–2025.10.10 | ₩475,967 | ₩549,193 | ₩459,069 | ₩464,702 | -2.37% | 1.4천 |
|---|