시장 데이터를 불러오는 중
전체 종목
브레인 과거 주가
Braiin Limited - Common Stock · BRAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Braiin Limited - Common Stock · BRAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,816 | ₩6,526 | ₩5,802 | ₩6,177 | +6.22% | 1.6만 |
| 2026.10.08 | ₩6,003 | ₩6,231 | ₩5,655 | ₩5,816 | -3.12% | 3.2만 |
| 2026.10.07 | ₩6,271 | ₩6,687 | ₩6,043 | ₩6,043 | -3.63% | 2.7만 |
| 2026.10.06 | ₩6,017 | ₩6,968 | ₩5,936 | ₩6,311 | +4.90% | 4.4만 |
| 2026.10.05 | ₩6,432 | ₩6,700 | ₩5,682 | ₩6,084 | -5.42% | 5.4만 |
| 2026.10.02 | ₩7,223 | ₩7,303 | ₩6,003 | ₩6,204 | -14.10% | 19.7만 |
| 2026.10.01 | ₩7,129 | ₩7,370 | ₩6,968 | ₩7,116 | -0.19% | 1.8만 |
| 2026.09.30 | ₩7,464 | ₩7,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,236 |
| -3.05% |
| 2.3만 |
| 2026.09.29 | ₩7,250 | ₩7,504 | ₩7,223 | ₩7,317 | +0.92% | 2.8만 |
|---|
| 2026.09.28 | ₩7,330 | ₩7,571 | ₩7,156 | ₩7,357 | +0.37% | 1.4만 |
|---|
| 2026.09.25 | ₩7,424 | ₩7,558 | ₩7,236 | ₩7,330 | -1.26% | 2만 |
|---|
| 2026.09.24 | ₩7,451 | ₩7,571 | ₩7,410 | ₩7,410 | -0.54% | 1.1만 |
|---|
| 2026.09.23 | ₩7,638 | ₩7,678 | ₩7,410 | ₩7,531 | -1.40% | 6.7천 |
|---|
| 2026.09.22 | ₩7,571 | ₩7,585 | ₩7,504 | ₩7,571 | 0.00% | 9천 |
|---|
| 2026.09.21 | ₩7,357 | ₩7,719 | ₩7,357 | ₩7,558 | +2.73% | 2.1만 |
|---|
| 2026.09.18 | ₩7,370 | ₩7,719 | ₩7,370 | ₩7,464 | +1.27% | 1.7만 |
|---|
| 2026.09.17 | ₩7,276 | ₩7,719 | ₩7,276 | ₩7,397 | +1.66% | 6.6천 |
|---|
| 2026.09.16 | ₩7,223 | ₩7,732 | ₩7,129 | ₩7,276 | +0.74% | 1.4만 |
|---|
| 2026.09.15 | ₩7,357 | ₩7,665 | ₩7,290 | ₩7,290 | -0.91% | 8.8천 |
|---|
| 2026.09.14 | ₩7,451 | ₩7,786 | ₩7,102 | ₩7,437 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩7,638 | ₩7,719 | ₩7,437 | ₩7,611 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩7,491 | ₩7,571 | ₩7,384 | ₩7,397 | -1.25% | 7.8천 |
|---|
| 2026.09.09 | ₩7,317 | ₩7,839 | ₩7,303 | ₩7,571 | +3.48% | 2.8만 |
|---|
| 2026.09.08 | ₩7,424 | ₩7,531 | ₩7,236 | ₩7,303 | -1.62% | 2만 |
|---|
| 2026.09.04 | ₩7,504 | ₩7,571 | ₩7,303 | ₩7,544 | +0.54% | 14.7만 |
|---|
| 2026.09.03 | ₩7,678 | ₩7,853 | ₩7,397 | ₩7,504 | -2.27% | 14.2만 |
|---|
| 2026.09.02 | ₩7,839 | ₩7,839 | ₩7,544 | ₩7,719 | -1.54% | 2.2만 |
|---|
| 2026.09.01 | ₩7,370 | ₩7,839 | ₩7,370 | ₩7,812 | +6.00% | 5.2만 |
|---|
| 2026.08.31 | ₩7,370 | ₩7,759 | ₩7,236 | ₩7,343 | -0.36% | 3.3만 |
|---|
| 2026.08.28 | ₩6,995 | ₩7,960 | ₩6,995 | ₩7,343 | +4.98% | 15.2만 |
|---|
| 2026.08.27 | ₩7,223 | ₩7,370 | ₩6,995 | ₩6,995 | -3.15% | 1.7만 |
|---|
| 2026.08.26 | ₩7,384 | ₩7,384 | ₩7,250 | ₩7,303 | -1.09% | 5.5천 |
|---|
| 2026.08.25 | ₩7,102 | ₩7,504 | ₩7,102 | ₩7,303 | +2.83% | 1.5만 |
|---|
| 2026.08.24 | ₩7,236 | ₩7,384 | ₩6,781 | ₩7,116 | -1.67% | 5.3만 |
|---|
| 2026.08.21 | ₩7,410 | ₩7,678 | ₩7,276 | ₩7,290 | -1.63% | 4.2만 |
|---|
| 2026.08.20 | ₩7,544 | ₩7,705 | ₩7,424 | ₩7,531 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩7,263 | ₩7,759 | ₩7,263 | ₩7,410 | +2.03% | 4.1만 |
|---|
| 2026.08.18 | ₩7,303 | ₩7,598 | ₩7,263 | ₩7,263 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩7,384 | ₩7,558 | ₩7,196 | ₩7,317 | -0.91% | 2.6만 |
|---|
| 2026.08.14 | ₩7,544 | ₩7,786 | ₩7,384 | ₩7,397 | -1.95% | 2.7만 |
|---|
| 2026.08.13 | ₩7,464 | ₩7,732 | ₩7,464 | ₩7,625 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩7,464 | ₩7,759 | ₩7,451 | ₩7,531 | +0.90% | 3.3만 |
|---|
| 2026.08.11 | ₩7,518 | ₩7,625 | ₩7,410 | ₩7,571 | +0.71% | 1.7만 |
|---|
| 2026.08.10 | ₩7,585 | ₩7,759 | ₩7,370 | ₩7,491 | -1.24% | 5.7만 |
|---|
| 2026.08.07 | ₩7,571 | ₩7,732 | ₩7,437 | ₩7,598 | +0.35% | 2.4만 |
|---|
| 2026.08.06 | ₩7,477 | ₩7,826 | ₩7,464 | ₩7,571 | +1.25% | 3.7만 |
|---|
| 2026.08.05 | ₩7,518 | ₩7,866 | ₩7,437 | ₩7,571 | +0.71% | 2.8만 |
|---|
| 2026.08.04 | ₩7,504 | ₩7,879 | ₩7,317 | ₩7,625 | +1.61% | 6.1만 |
|---|
| 2026.08.03 | ₩7,357 | ₩7,638 | ₩7,035 | ₩7,598 | +3.28% | 6.4만 |
|---|
| 2026.07.31 | ₩7,665 | ₩7,866 | ₩7,169 | ₩7,424 | -3.15% | 8만 |
|---|
| 2026.07.30 | ₩7,370 | ₩7,893 | ₩7,250 | ₩7,625 | +3.45% | 15.2만 |
|---|
| 2026.07.29 | ₩9,501 | ₩10,117 | ₩6,995 | ₩7,504 | -21.02% | 109.5만 |
|---|
| 2026.07.28 | ₩8,268 | ₩8,295 | ₩7,571 | ₩7,772 | -6.00% | 9.8만 |
|---|
| 2026.07.27 | ₩8,000 | ₩8,603 | ₩7,987 | ₩8,576 | +7.20% | 4만 |
|---|
| 2026.07.24 | ₩7,598 | ₩8,576 | ₩7,558 | ₩8,281 | +8.99% | 19만 |
|---|
| 2026.07.23 | ₩7,196 | ₩7,759 | ₩6,982 | ₩7,558 | +5.03% | 8.5만 |
|---|
| 2026.07.22 | ₩7,384 | ₩7,906 | ₩6,982 | ₩7,102 | -3.81% | 8.7만 |
|---|
| 2026.07.21 | ₩7,075 | ₩7,732 | ₩7,062 | ₩7,491 | +5.87% | 7.5만 |
|---|
| 2026.07.20 | ₩7,250 | ₩7,665 | ₩7,022 | ₩7,142 | -1.48% | 9.7만 |
|---|
| 2026.07.17 | ₩7,129 | ₩7,692 | ₩7,129 | ₩7,357 | +3.20% | 5.4만 |
|---|
| 2026.07.16 | ₩7,504 | ₩7,571 | ₩7,035 | ₩7,410 | -1.25% | 10.5만 |
|---|
| 2026.07.15 | ₩7,719 | ₩8,389 | ₩7,531 | ₩7,585 | -1.74% | 20.9만 |
|---|
| 2026.07.14 | ₩8,054 | ₩8,616 | ₩7,571 | ₩7,772 | -3.49% | 43.9만 |
|---|
| 2026.07.13 | ₩8,871 | ₩15,410 | ₩8,415 | ₩8,616 | -2.87% | 883.8만 |
|---|
| 2026.07.10 | ₩7,652 | ₩7,839 | ₩7,236 | ₩7,397 | -3.33% | 3.1만 |
|---|
| 2026.07.09 | ₩7,236 | ₩8,040 | ₩7,236 | ₩7,745 | +7.04% | 3.3만 |
|---|
| 2026.07.08 | ₩7,531 | ₩7,786 | ₩6,901 | ₩7,303 | -3.02% | 3.9만 |
|---|
| 2026.07.07 | ₩7,652 | ₩7,973 | ₩7,370 | ₩7,786 | +1.75% | 3만 |
|---|
| 2026.07.06 | ₩8,603 | ₩8,603 | ₩7,518 | ₩7,678 | -10.75% | 4.5만 |
|---|
| 2026.07.02 | ₩7,558 | ₩8,697 | ₩7,558 | ₩8,080 | +6.91% | 5.2만 |
|---|
| 2026.07.01 | ₩7,946 | ₩8,067 | ₩7,571 | ₩7,705 | -3.04% | 3.8만 |
|---|
| 2026.06.30 | ₩7,906 | ₩8,308 | ₩7,035 | ₩8,201 | +3.73% | 22.5만 |
|---|
| 2026.06.29 | ₩7,705 | ₩8,295 | ₩7,437 | ₩8,013 | +4.00% | 29.9만 |
|---|
| 2026.06.26 | ₩7,397 | ₩7,987 | ₩7,384 | ₩7,705 | +4.17% | 3.7만 |
|---|
| 2026.06.25 | ₩8,804 | ₩8,804 | ₩7,384 | ₩7,571 | -14.00% | 7.7만 |
|---|
| 2026.06.24 | ₩9,193 | ₩9,688 | ₩8,188 | ₩8,348 | -9.18% | 11.1만 |
|---|
| 2026.06.23 | ₩9,608 | ₩9,876 | ₩8,576 | ₩9,327 | -2.93% | 11.8만 |
|---|
| 2026.06.22 | ₩11,404 | ₩12,355 | ₩9,729 | ₩10,131 | -11.16% | 9.8만 |
|---|
| 2026.06.18 | ₩14,472 | ₩14,593 | ₩11,203 | ₩11,457 | -20.83% | 25.7만 |
|---|
| 2026.06.17 | ₩12,596 | ₩15,504 | ₩11,390 | ₩12,543 | -0.43% | 180.1만 |
|---|
| 2026.06.16 | ₩9,688 | ₩10,332 | ₩9,394 | ₩10,037 | +3.60% | 6.3만 |
|---|
| 2026.06.15 | ₩10,707 | ₩10,814 | ₩9,648 | ₩9,849 | -8.01% | 3.5만 |
|---|
| 2026.06.12 | ₩10,090 | ₩10,814 | ₩9,916 | ₩10,238 | +1.46% | 2.7만 |
|---|
| 2026.06.11 | ₩10,198 | ₩10,760 | ₩10,050 | ₩10,291 | +0.92% | 5.2만 |
|---|
| 2026.06.10 | ₩9,420 | ₩11,122 | ₩9,420 | ₩10,318 | +9.53% | 8.5만 |
|---|
| 2026.06.09 | ₩9,514 | ₩10,171 | ₩9,273 | ₩9,595 | +0.85% | 6.5만 |
|---|
| 2026.06.08 | ₩10,104 | ₩10,104 | ₩9,045 | ₩9,420 | -6.76% | 5.9만 |
|---|
| 2026.06.05 | ₩10,720 | ₩10,975 | ₩9,407 | ₩9,742 | -9.13% | 12.6만 |
|---|
| 2026.06.04 | ₩11,966 | ₩12,033 | ₩10,827 | ₩10,921 | -8.73% | 6.7만 |
|---|
| 2026.06.03 | ₩13,534 | ₩13,534 | ₩11,658 | ₩12,114 | -10.50% | 13.4만 |
|---|
| 2026.06.02 | ₩15,745 | ₩17,675 | ₩13,132 | ₩13,226 | -16.00% | 22만 |
|---|
| 2026.06.01 | ₩16,911 | ₩18,251 | ₩13,548 | ₩15,705 | -7.13% | 14.3만 |
|---|
| 2026.05.29 | ₩18,626 | ₩18,720 | ₩14,084 | ₩17,139 | -7.99% | 28.2만 |
|---|
| 2026.05.28 | ₩15,745 | ₩22,499 | ₩15,544 | ₩18,305 | +16.26% | 132.4만 |
|---|
| 2026.05.27 | ₩14,070 | ₩18,305 | ₩13,213 | ₩14,459 | +2.76% | 49.3만 |
|---|
| 2026.05.26 | ₩11,551 | ₩24,911 | ₩11,323 | ₩16,737 | +44.90% | 832.1만 |
|---|
| 2026.05.22 | ₩9,715 | ₩9,715 | ₩9,246 | ₩9,608 | -1.10% | 4.1천 |
|---|
| 2026.05.21 | ₩9,112 | ₩9,836 | ₩9,112 | ₩9,769 | +7.21% | 5.2천 |
|---|
| 2026.05.20 | ₩9,447 | ₩9,461 | ₩9,313 | ₩9,367 | -0.85% | 2.9천 |
|---|
| 2026.05.19 | ₩9,367 | ₩9,394 | ₩9,367 | ₩9,394 | +0.29% | 1.2천 |
|---|
| 2026.05.18 | ₩9,581 | ₩9,782 | ₩9,394 | ₩9,715 | +1.40% | 1.1만 |
|---|
| 2026.05.15 | ₩9,675 | ₩9,983 | ₩9,420 | ₩9,635 | -0.42% | 1만 |
|---|
| 2026.05.14 | ₩9,889 | ₩9,889 | ₩9,447 | ₩9,729 | -1.63% | 1.1만 |
|---|
| 2026.05.13 | ₩9,434 | ₩9,514 | ₩9,300 | ₩9,514 | +0.85% | 7.8천 |
|---|
| 2026.05.12 | ₩9,956 | ₩9,956 | ₩9,434 | ₩9,742 | -2.15% | 1.8만 |
|---|
| 2026.05.11 | ₩9,796 | ₩9,916 | ₩9,380 | ₩9,662 | -1.37% | 3.1만 |
|---|
| 2026.05.08 | ₩10,104 | ₩10,104 | ₩9,581 | ₩9,769 | -3.32% | 1.2만 |
|---|
| 2026.05.07 | ₩9,380 | ₩10,184 | ₩9,246 | ₩9,983 | +6.43% | 2.9만 |
|---|
| 2026.05.06 | ₩9,876 | ₩9,956 | ₩9,112 | ₩9,273 | -6.11% | 3.5만 |
|---|
| 2026.05.05 | ₩10,318 | ₩10,358 | ₩9,595 | ₩9,849 | -4.55% | 2.2만 |
|---|
| 2026.05.04 | ₩9,702 | ₩11,082 | ₩9,447 | ₩9,782 | +0.83% | 3.7만 |
|---|
| 2026.05.01 | ₩9,635 | ₩10,023 | ₩9,367 | ₩9,903 | +2.78% | 8.5천 |
|---|
| 2026.04.30 | ₩9,876 | ₩9,876 | ₩8,871 | ₩9,420 | -4.61% | 6.2만 |
|---|
| 2026.04.29 | ₩10,171 | ₩10,707 | ₩9,447 | ₩9,541 | -6.19% | 3.9만 |
|---|
| 2026.04.28 | ₩10,448 | ₩11,886 | ₩10,273 | ₩10,483 | +0.34% | 8.3만 |
|---|
| 2026.04.27 | ₩10,541 | ₩10,894 | ₩10,153 | ₩10,269 | -2.58% | 4.1만 |
|---|
| 2026.04.24 | ₩9,394 | ₩10,586 | ₩9,389 | ₩10,582 | +12.65% | 3만 |
|---|
| 2026.04.23 | ₩9,603 | ₩9,670 | ₩8,933 | ₩9,478 | -1.30% | 2.8만 |
|---|
| 2026.04.22 | ₩9,666 | ₩9,827 | ₩9,380 | ₩9,737 | +0.74% | 2.4만 |
|---|
| 2026.04.21 | ₩9,599 | ₩9,894 | ₩9,067 | ₩9,621 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩9,023 | ₩9,782 | ₩8,933 | ₩9,443 | +4.65% | 3.1만 |
|---|
| 2026.04.17 | ₩8,768 | ₩9,157 | ₩8,263 | ₩8,987 | +2.50% | 5.4만 |
|---|
| 2026.04.16 | ₩9,157 | ₩9,737 | ₩8,799 | ₩8,987 | -1.85% | 4.3만 |
|---|
| 2026.04.15 | ₩9,380 | ₩9,380 | ₩8,710 | ₩9,085 | -3.14% | 3.8만 |
|---|
| 2026.04.14 | ₩9,246 | ₩9,402 | ₩8,598 | ₩9,005 | -2.61% | 10.3만 |
|---|
| 2026.04.13 | ₩9,067 | ₩9,429 | ₩8,657 | ₩8,875 | -2.12% | 6.2만 |
|---|
| 2026.04.10 | ₩9,608 | ₩9,791 | ₩8,263 | ₩9,009 | -6.23% | 6.2만 |
|---|
| 2026.04.09 | ₩10,162 | ₩10,162 | ₩8,951 | ₩9,112 | -10.33% | 6.6만 |
|---|
| 2026.04.08 | ₩10,488 | ₩10,711 | ₩9,590 | ₩9,871 | -5.88% | 5.3만 |
|---|
| 2026.04.07 | ₩10,501 | ₩10,501 | ₩9,532 | ₩10,037 | -4.42% | 5.5만 |
|---|
| 2026.04.06 | ₩11,926 | ₩12,610 | ₩10,273 | ₩10,667 | -10.56% | 5.6만 |
|---|
| 2026.04.02 | ₩10,041 | ₩11,837 | ₩9,193 | ₩11,247 | +12.01% | 11.8만 |
|---|
| 2026.04.01 | ₩9,773 | ₩10,358 | ₩9,206 | ₩9,206 | -5.80% | 1.7만 |
|---|
| 2026.03.31 | ₩9,608 | ₩9,827 | ₩9,291 | ₩9,327 | -2.93% | 1.6만 |
|---|
| 2026.03.30 | ₩9,586 | ₩10,483 | ₩9,251 | ₩9,434 | -1.58% | 1.8만 |
|---|
| 2026.03.27 | ₩10,961 | ₩11,167 | ₩9,394 | ₩9,979 | -8.96% | 5.1만 |
|---|
| 2026.03.26 | ₩9,769 | ₩12,596 | ₩9,769 | ₩11,301 | +15.68% | 13.6만 |
|---|
| 2026.03.25 | ₩9,559 | ₩11,167 | ₩8,965 | ₩10,506 | +9.91% | 4.5만 |
|---|
| 2026.03.24 | ₩9,760 | ₩10,720 | ₩9,327 | ₩9,554 | -2.11% | 5만 |
|---|
| 2026.03.23 | ₩10,680 | ₩11,015 | ₩9,492 | ₩9,550 | -10.58% | 7만 |
|---|
| 2026.03.20 | ₩13,400 | ₩13,400 | ₩9,827 | ₩10,868 | -18.90% | 20.8만 |
|---|
| 2026.03.19 | ₩9,809 | ₩11,868 | ₩9,809 | ₩10,519 | +7.24% | 7.3만 |
|---|
| 2026.03.18 | ₩11,238 | ₩11,480 | ₩9,827 | ₩10,555 | -6.08% | 8만 |
|---|
| 2026.03.17 | ₩8,987 | ₩13,409 | ₩8,987 | ₩11,238 | +25.05% | 25.9만 |
|---|
| 2026.03.16 | ₩9,621 | ₩10,028 | ₩8,308 | ₩9,219 | -4.18% | 8.9만 |
|---|
| 2026.03.13 | ₩9,662 | ₩9,827 | ₩8,933 | ₩8,996 | -6.89% | 5.7만 |
|---|
| 2026.03.12 | ₩10,720 | ₩10,720 | ₩9,277 | ₩9,675 | -9.75% | 15.9만 |
|---|
| 2026.03.11 | ₩10,993 | ₩11,614 | ₩10,363 | ₩10,483 | -4.63% | 8.9만 |
|---|
| 2026.03.10 | ₩12,056 | ₩12,056 | ₩10,273 | ₩11,055 | -8.30% | 38.1만 |
|---|
| 2026.03.09 | ₩12,507 | ₩12,954 | ₩10,658 | ₩10,984 | -12.18% | 9.6만 |
|---|
| 2026.03.06 | ₩12,458 | ₩13,400 | ₩11,435 | ₩12,614 | +1.25% | 14.4만 |
|---|
| 2026.03.05 | ₩10,725 | ₩12,507 | ₩10,050 | ₩10,832 | +1.00% | 10만 |
|---|
| 2026.03.04 | ₩11,788 | ₩14,151 | ₩9,380 | ₩12,060 | +2.31% | 30.5만 |
|---|
| 2026.03.03 | ₩6,923 | ₩14,294 | ₩6,923 | ₩12,632 | +82.45% | 74만 |
|---|
| 2026.03.02 | ₩6,169 | ₩8,263 | ₩5,610 | ₩7,308 | +18.46% | 13.2만 |
|---|
| 2026.02.27 | ₩8,049 | ₩8,049 | ₩6,271 | ₩6,526 | -18.92% | 11.8만 |
|---|
| 2026.02.26 | ₩10,023 | ₩10,711 | ₩7,598 | ₩7,835 | -21.84% | 39.6만 |
|---|
| 2026.02.25 | ₩5,936 | ₩14,436 | ₩5,936 | ₩11,055 | +86.23% | 259만 |
|---|
| 2026.02.24 | ₩8,487 | ₩8,487 | ₩5,851 | ₩6,164 | -27.37% | 8만 |
|---|
| 2026.02.23 | ₩10,716 | ₩10,716 | ₩8,183 | ₩8,183 | -23.63% | 3.6만 |
|---|
| 2026.02.20 | ₩10,139 | ₩11,144 | ₩9,885 | ₩9,938 | -1.98% | 5.3만 |
|---|
| 2026.02.19 | ₩10,077 | ₩11,167 | ₩8,089 | ₩10,104 | +0.27% | 10.7만 |
|---|
| 2026.02.18 | ₩9,014 | ₩10,184 | ₩8,612 | ₩8,987 | -0.30% | 4.2만 |
|---|
| 2026.02.17 | ₩9,197 | ₩10,716 | ₩7,705 | ₩10,014 | +8.89% | 14.1만 |
|---|
| 2026.02.13 | ₩16,388 | ₩16,388 | ₩9,693 | ₩10,171 | -37.94% | 25.9만 |
|---|
| 2026.02.12 | ₩15,727 | ₩44,216 | ₩15,727 | ₩19,890 | +26.47% | 28.1만 |
|---|