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 | ₩36,743 | ₩36,851 | ₩35,832 | ₩36,583 | -0.44% | 1481.5만 |
| 2026.09.28–2026.10.02 | ₩37,722 | ₩37,722 | ₩36,502 | ₩36,703 | -2.70% | 2135만 |
| 2026.09.21–2026.09.25 | ₩37,467 | ₩37,735 | ₩36,784 | ₩37,614 | +0.39% | 1518.1만 |
| 2026.09.14–2026.09.18 | ₩38,686 | ₩39,129 | ₩37,266 | ₩37,561 | -2.91% | 2344.3만 |
| 2026.09.08–2026.09.11 | ₩38,995 | ₩39,276 | ₩38,378 | ₩38,499 | -1.27% | 1053.1만 |
| 2026.08.31–2026.09.04 | ₩38,981 | ₩39,825 | ₩38,539 | ₩39,062 | +0.21% | 1352.9만 |
| 2026.08.24–2026.08.28 | ₩39,490 | ₩39,946 | ₩38,914 | ₩39,088 | -1.02% | 929.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,589 |
| ₩40,589 |
| ₩39,155 |
| ₩39,276 |
| -3.24% |
| 1010.7만 |
| 2026.08.10–2026.08.14 | ₩41,005 | ₩41,005 | ₩39,584 | ₩40,174 | -2.03% | 1104.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,224 | ₩42,747 | ₩40,107 | ₩40,696 | -3.62% | 1122.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,350 | ₩43,711 | ₩41,701 | ₩42,224 | -2.60% | 1586.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,618 | ₩44,033 | ₩42,492 | ₩43,470 | -0.34% | 935.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,634 | ₩43,926 | ₩41,634 | ₩43,644 | +4.83% | 932만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,795 | ₩42,385 | ₩41,246 | ₩41,581 | -0.51% | 1046.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,309 | ₩43,309 | ₩41,500 | ₩41,809 | -3.47% | 1022만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,393 | ₩43,497 | ₩41,393 | ₩43,484 | +5.05% | 1295.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,778 | ₩43,819 | ₩41,259 | ₩41,420 | -5.39% | 1188.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,541 | ₩43,953 | ₩41,219 | ₩43,658 | +5.10% | 1168.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,696 | ₩41,608 | ₩39,732 | ₩41,514 | +2.01% | 1206.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,219 | ₩41,822 | ₩40,884 | ₩40,951 | -0.65% | 1191.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,571 | ₩41,527 | ₩39,330 | ₩41,326 | +4.44% | 1370.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,120 | ₩40,375 | ₩39,075 | ₩39,182 | -2.34% | 1160.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,678 | ₩40,804 | ₩39,665 | ₩39,986 | +0.78% | 1226만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,442 | ₩42,197 | ₩39,772 | ₩39,892 | -1.36% | 1749.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,366 | ₩41,594 | ₩40,281 | ₩40,670 | -1.68% | 1249.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,705 | ₩41,487 | ₩39,397 | ₩41,433 | +4.35% | 970.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,606 | ₩40,026 | ₩38,459 | ₩39,812 | +3.12% | 1058.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,405 | ₩39,129 | ₩38,016 | ₩38,727 | +0.84% | 1154만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,115 | ₩39,289 | ₩37,923 | ₩38,030 | -2.77% | 1022.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,174 | ₩40,603 | ₩38,191 | ₩38,472 | -4.24% | 1445.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,040 | ₩40,549 | ₩39,289 | ₩39,732 | -0.77% | 1388.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,415 | ₩41,152 | ₩39,866 | ₩40,294 | -0.30% | 1392.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,691 | ₩41,112 | ₩39,531 | ₩40,562 | +2.19% | 2064.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,517 | ₩39,812 | ₩39,021 | ₩39,745 | +0.58% | 937.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,802 | ₩39,423 | ₩37,346 | ₩39,249 | +3.83% | 2012.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,953 | ₩38,137 | ₩35,363 | ₩37,949 | +5.55% | 1597.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,551 | ₩36,060 | ₩34,693 | ₩35,899 | +0.98% | 1511.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,430 | ₩36,006 | ₩34,841 | ₩35,390 | -0.11% | 1189.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,385 | ₩35,819 | ₩34,117 | ₩35,738 | +3.94% | 1268.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,224 | ₩35,296 | ₩34,037 | ₩34,412 | +0.55% | 1697.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,417 | ₩35,457 | ₩34,653 | ₩34,787 | -1.78% | 737.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,439 | ₩35,390 | ₩34,278 | ₩35,243 | +2.33% | 649.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,559 | ₩35,015 | ₩34,157 | ₩34,532 | -0.08% | 1864.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,755 | ₩34,640 | ₩33,045 | ₩34,372 | +1.83% | 1949.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,827 | ₩35,028 | ₩33,635 | ₩33,755 | -3.08% | 1424.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,122 | ₩35,417 | ₩34,747 | ₩35,028 | -0.27% | 1037.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,658 | ₩35,886 | ₩34,492 | ₩35,363 | -0.83% | 1074.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,859 | ₩36,355 | ₩35,202 | ₩35,511 | -0.97% | 1119.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,975 | ₩35,819 | ₩34,439 | ₩35,819 | +2.41% | 1051.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,681 | ₩38,338 | ₩34,961 | ₩35,055 | -6.97% | 1573만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,650 | ₩37,936 | ₩36,207 | ₩37,695 | +2.85% | 1290.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,712 | ₩36,542 | ₩35,578 | ₩36,475 | +2.14% | 1233.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,408 | ₩36,475 | ₩35,524 | ₩35,551 | -2.36% | 163.6만 |
|---|