시장 데이터를 불러오는 중
전체 종목
브릭스모어 과거 주가
Brixmor Property Group Inc. Common Stock · BRX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brixmor Property Group Inc. Common Stock · BRX · 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 | ₩36,776 | ₩36,884 | ₩35,864 | ₩36,615 | -0.44% | 1481.5만 |
| 2026.09.28–2026.10.02 | ₩37,755 | ₩37,755 | ₩36,535 | ₩36,736 | -2.70% | 2135만 |
| 2026.09.21–2026.09.25 | ₩37,501 | ₩37,769 | ₩36,816 | ₩37,648 | +0.39% | 1518.1만 |
| 2026.09.14–2026.09.18 | ₩38,721 | ₩39,164 | ₩37,299 | ₩37,594 | -2.91% | 2344.3만 |
| 2026.09.08–2026.09.11 | ₩39,030 | ₩39,311 | ₩38,413 | ₩38,533 | -1.27% | 1053.1만 |
| 2026.08.31–2026.09.04 | ₩39,016 | ₩39,861 | ₩38,573 | ₩39,097 | +0.21% | 1352.9만 |
| 2026.08.24–2026.08.28 | ₩39,526 | ₩39,982 | ₩38,949 | ₩39,123 | -1.02% | 929.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,626 |
| ₩39,190 |
| ₩39,311 |
| -3.24% |
| 1010.7만 |
| 2026.08.10–2026.08.14 | ₩41,041 | ₩41,041 | ₩39,620 | ₩40,210 | -2.03% | 1104.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,262 | ₩42,785 | ₩40,143 | ₩40,733 | -3.62% | 1122.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,388 | ₩43,751 | ₩41,739 | ₩42,262 | -2.60% | 1586.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,657 | ₩44,072 | ₩42,530 | ₩43,509 | -0.34% | 935.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,672 | ₩43,965 | ₩41,672 | ₩43,684 | +4.83% | 932만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,833 | ₩42,423 | ₩41,283 | ₩41,618 | -0.51% | 1046.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,348 | ₩43,348 | ₩41,538 | ₩41,846 | -3.47% | 1022만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,430 | ₩43,536 | ₩41,430 | ₩43,523 | +5.05% | 1295.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,818 | ₩43,858 | ₩41,296 | ₩41,457 | -5.39% | 1188.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,578 | ₩43,992 | ₩41,256 | ₩43,697 | +5.10% | 1168.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,733 | ₩41,645 | ₩39,767 | ₩41,551 | +2.01% | 1206.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,256 | ₩41,859 | ₩40,921 | ₩40,988 | -0.65% | 1191.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,606 | ₩41,564 | ₩39,365 | ₩41,363 | +4.44% | 1370.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,156 | ₩40,411 | ₩39,110 | ₩39,217 | -2.34% | 1160.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,714 | ₩40,840 | ₩39,700 | ₩40,022 | +0.78% | 1226만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,478 | ₩42,235 | ₩39,807 | ₩39,928 | -1.36% | 1749.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,403 | ₩41,631 | ₩40,317 | ₩40,706 | -1.68% | 1249.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,740 | ₩41,524 | ₩39,432 | ₩41,471 | +4.35% | 970.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,641 | ₩40,062 | ₩38,493 | ₩39,848 | +3.12% | 1058.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,439 | ₩39,164 | ₩38,050 | ₩38,761 | +0.84% | 1154만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,150 | ₩39,325 | ₩37,957 | ₩38,064 | -2.77% | 1022.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,210 | ₩40,639 | ₩38,225 | ₩38,506 | -4.24% | 1445.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,076 | ₩40,585 | ₩39,325 | ₩39,767 | -0.77% | 1388.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,451 | ₩41,189 | ₩39,901 | ₩40,330 | -0.30% | 1392.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,727 | ₩41,149 | ₩39,566 | ₩40,599 | +2.19% | 2064.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,553 | ₩39,848 | ₩39,056 | ₩39,781 | +0.58% | 937.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,836 | ₩39,459 | ₩37,380 | ₩39,284 | +3.83% | 2012.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,985 | ₩38,171 | ₩35,395 | ₩37,983 | +5.55% | 1597.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,583 | ₩36,092 | ₩34,724 | ₩35,931 | +0.98% | 1511.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,462 | ₩36,039 | ₩34,872 | ₩35,422 | -0.11% | 1189.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,416 | ₩35,851 | ₩34,147 | ₩35,770 | +3.94% | 1268.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,255 | ₩35,328 | ₩34,067 | ₩34,443 | +0.55% | 1697.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,448 | ₩35,489 | ₩34,684 | ₩34,818 | -1.78% | 737.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,469 | ₩35,422 | ₩34,308 | ₩35,274 | +2.33% | 649.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,590 | ₩35,046 | ₩34,188 | ₩34,563 | -0.08% | 1864.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,785 | ₩34,671 | ₩33,074 | ₩34,402 | +1.83% | 1949.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,858 | ₩35,059 | ₩33,665 | ₩33,785 | -3.08% | 1424.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,153 | ₩35,448 | ₩34,778 | ₩35,059 | -0.27% | 1037.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,690 | ₩35,918 | ₩34,523 | ₩35,395 | -0.83% | 1074.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,891 | ₩36,387 | ₩35,234 | ₩35,542 | -0.97% | 1119.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,006 | ₩35,851 | ₩34,469 | ₩35,851 | +2.41% | 1051.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,715 | ₩38,372 | ₩34,992 | ₩35,086 | -6.97% | 1573만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,682 | ₩37,970 | ₩36,240 | ₩37,729 | +2.85% | 1290.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,744 | ₩36,575 | ₩35,609 | ₩36,508 | +2.14% | 1233.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,441 | ₩36,508 | ₩35,556 | ₩35,583 | -2.36% | 163.6만 |
|---|