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 | ₩5,798 | ₩6,506 | ₩5,784 | ₩6,158 | +6.22% | 1.6만 |
| 2026.10.08 | ₩5,985 | ₩6,212 | ₩5,637 | ₩5,798 | -3.12% | 3.2만 |
| 2026.10.07 | ₩6,252 | ₩6,666 | ₩6,025 | ₩6,025 | -3.63% | 2.7만 |
| 2026.10.06 | ₩5,998 | ₩6,947 | ₩5,918 | ₩6,292 | +4.90% | 4.4만 |
| 2026.10.05 | ₩6,412 | ₩6,679 | ₩5,664 | ₩6,065 | -5.42% | 5.4만 |
| 2026.10.02 | ₩7,200 | ₩7,281 | ₩5,985 | ₩6,185 | -14.10% | 19.7만 |
| 2026.10.01 | ₩7,107 | ₩7,347 | ₩6,947 | ₩7,094 | -0.19% | 1.8만 |
| 2026.09.30 | ₩7,441 | ₩7,508 | ₩7,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,214 |
| -3.05% |
| 2.3만 |
| 2026.09.29 | ₩7,227 | ₩7,481 | ₩7,200 | ₩7,294 | +0.92% | 2.8만 |
|---|
| 2026.09.28 | ₩7,307 | ₩7,548 | ₩7,134 | ₩7,334 | +0.37% | 1.4만 |
|---|
| 2026.09.25 | ₩7,401 | ₩7,534 | ₩7,214 | ₩7,307 | -1.26% | 2만 |
|---|
| 2026.09.24 | ₩7,427 | ₩7,548 | ₩7,387 | ₩7,387 | -0.54% | 1.1만 |
|---|
| 2026.09.23 | ₩7,615 | ₩7,655 | ₩7,387 | ₩7,508 | -1.40% | 6.7천 |
|---|
| 2026.09.22 | ₩7,548 | ₩7,561 | ₩7,481 | ₩7,548 | 0.00% | 9천 |
|---|
| 2026.09.21 | ₩7,334 | ₩7,695 | ₩7,334 | ₩7,534 | +2.73% | 2.1만 |
|---|
| 2026.09.18 | ₩7,347 | ₩7,695 | ₩7,347 | ₩7,441 | +1.27% | 1.7만 |
|---|
| 2026.09.17 | ₩7,254 | ₩7,695 | ₩7,254 | ₩7,374 | +1.66% | 6.6천 |
|---|
| 2026.09.16 | ₩7,200 | ₩7,708 | ₩7,107 | ₩7,254 | +0.74% | 1.4만 |
|---|
| 2026.09.15 | ₩7,334 | ₩7,641 | ₩7,267 | ₩7,267 | -0.91% | 8.8천 |
|---|
| 2026.09.14 | ₩7,427 | ₩7,761 | ₩7,080 | ₩7,414 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩7,615 | ₩7,695 | ₩7,414 | ₩7,588 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩7,468 | ₩7,548 | ₩7,361 | ₩7,374 | -1.25% | 7.8천 |
|---|
| 2026.09.09 | ₩7,294 | ₩7,815 | ₩7,281 | ₩7,548 | +3.48% | 2.8만 |
|---|
| 2026.09.08 | ₩7,401 | ₩7,508 | ₩7,214 | ₩7,281 | -1.62% | 2만 |
|---|
| 2026.09.04 | ₩7,481 | ₩7,548 | ₩7,281 | ₩7,521 | +0.54% | 14.7만 |
|---|
| 2026.09.03 | ₩7,655 | ₩7,828 | ₩7,374 | ₩7,481 | -2.27% | 14.2만 |
|---|
| 2026.09.02 | ₩7,815 | ₩7,815 | ₩7,521 | ₩7,695 | -1.54% | 2.2만 |
|---|
| 2026.09.01 | ₩7,347 | ₩7,815 | ₩7,347 | ₩7,788 | +6.00% | 5.2만 |
|---|
| 2026.08.31 | ₩7,347 | ₩7,735 | ₩7,214 | ₩7,321 | -0.36% | 3.3만 |
|---|
| 2026.08.28 | ₩6,973 | ₩7,935 | ₩6,973 | ₩7,321 | +4.98% | 15.2만 |
|---|
| 2026.08.27 | ₩7,200 | ₩7,347 | ₩6,973 | ₩6,973 | -3.15% | 1.7만 |
|---|
| 2026.08.26 | ₩7,361 | ₩7,361 | ₩7,227 | ₩7,281 | -1.09% | 5.5천 |
|---|
| 2026.08.25 | ₩7,080 | ₩7,481 | ₩7,080 | ₩7,281 | +2.83% | 1.5만 |
|---|
| 2026.08.24 | ₩7,214 | ₩7,361 | ₩6,760 | ₩7,094 | -1.67% | 5.3만 |
|---|
| 2026.08.21 | ₩7,387 | ₩7,655 | ₩7,254 | ₩7,267 | -1.63% | 4.2만 |
|---|
| 2026.08.20 | ₩7,521 | ₩7,681 | ₩7,401 | ₩7,508 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩7,240 | ₩7,735 | ₩7,240 | ₩7,387 | +2.03% | 4.1만 |
|---|
| 2026.08.18 | ₩7,281 | ₩7,574 | ₩7,240 | ₩7,240 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩7,361 | ₩7,534 | ₩7,174 | ₩7,294 | -0.91% | 2.6만 |
|---|
| 2026.08.14 | ₩7,521 | ₩7,761 | ₩7,361 | ₩7,374 | -1.95% | 2.7만 |
|---|
| 2026.08.13 | ₩7,441 | ₩7,708 | ₩7,441 | ₩7,601 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩7,441 | ₩7,735 | ₩7,427 | ₩7,508 | +0.90% | 3.3만 |
|---|
| 2026.08.11 | ₩7,494 | ₩7,601 | ₩7,387 | ₩7,548 | +0.71% | 1.7만 |
|---|
| 2026.08.10 | ₩7,561 | ₩7,735 | ₩7,347 | ₩7,468 | -1.24% | 5.7만 |
|---|
| 2026.08.07 | ₩7,548 | ₩7,708 | ₩7,414 | ₩7,574 | +0.35% | 2.4만 |
|---|
| 2026.08.06 | ₩7,454 | ₩7,802 | ₩7,441 | ₩7,548 | +1.25% | 3.7만 |
|---|
| 2026.08.05 | ₩7,494 | ₩7,842 | ₩7,414 | ₩7,548 | +0.71% | 2.8만 |
|---|
| 2026.08.04 | ₩7,481 | ₩7,855 | ₩7,294 | ₩7,601 | +1.61% | 6.1만 |
|---|
| 2026.08.03 | ₩7,334 | ₩7,615 | ₩7,013 | ₩7,574 | +3.28% | 6.4만 |
|---|
| 2026.07.31 | ₩7,641 | ₩7,842 | ₩7,147 | ₩7,401 | -3.15% | 8만 |
|---|
| 2026.07.30 | ₩7,347 | ₩7,868 | ₩7,227 | ₩7,601 | +3.45% | 15.2만 |
|---|
| 2026.07.29 | ₩9,471 | ₩10,086 | ₩6,973 | ₩7,481 | -21.02% | 109.5만 |
|---|
| 2026.07.28 | ₩8,242 | ₩8,269 | ₩7,548 | ₩7,748 | -6.00% | 9.8만 |
|---|
| 2026.07.27 | ₩7,975 | ₩8,576 | ₩7,962 | ₩8,550 | +7.20% | 4만 |
|---|
| 2026.07.24 | ₩7,574 | ₩8,550 | ₩7,534 | ₩8,256 | +8.99% | 19만 |
|---|
| 2026.07.23 | ₩7,174 | ₩7,735 | ₩6,960 | ₩7,534 | +5.03% | 8.5만 |
|---|
| 2026.07.22 | ₩7,361 | ₩7,882 | ₩6,960 | ₩7,080 | -3.81% | 8.7만 |
|---|
| 2026.07.21 | ₩7,053 | ₩7,708 | ₩7,040 | ₩7,468 | +5.87% | 7.5만 |
|---|
| 2026.07.20 | ₩7,227 | ₩7,641 | ₩7,000 | ₩7,120 | -1.48% | 9.7만 |
|---|
| 2026.07.17 | ₩7,107 | ₩7,668 | ₩7,107 | ₩7,334 | +3.20% | 5.4만 |
|---|
| 2026.07.16 | ₩7,481 | ₩7,548 | ₩7,013 | ₩7,387 | -1.25% | 10.5만 |
|---|
| 2026.07.15 | ₩7,695 | ₩8,363 | ₩7,508 | ₩7,561 | -1.74% | 20.9만 |
|---|
| 2026.07.14 | ₩8,029 | ₩8,590 | ₩7,548 | ₩7,748 | -3.49% | 43.9만 |
|---|
| 2026.07.13 | ₩8,844 | ₩15,363 | ₩8,389 | ₩8,590 | -2.87% | 883.8만 |
|---|
| 2026.07.10 | ₩7,628 | ₩7,815 | ₩7,214 | ₩7,374 | -3.33% | 3.1만 |
|---|
| 2026.07.09 | ₩7,214 | ₩8,015 | ₩7,214 | ₩7,721 | +7.04% | 3.3만 |
|---|
| 2026.07.08 | ₩7,508 | ₩7,761 | ₩6,880 | ₩7,281 | -3.02% | 3.9만 |
|---|
| 2026.07.07 | ₩7,628 | ₩7,948 | ₩7,347 | ₩7,761 | +1.75% | 3만 |
|---|
| 2026.07.06 | ₩8,576 | ₩8,576 | ₩7,494 | ₩7,655 | -10.75% | 4.5만 |
|---|
| 2026.07.02 | ₩7,534 | ₩8,670 | ₩7,534 | ₩8,055 | +6.91% | 5.2만 |
|---|
| 2026.07.01 | ₩7,922 | ₩8,042 | ₩7,548 | ₩7,681 | -3.04% | 3.8만 |
|---|
| 2026.06.30 | ₩7,882 | ₩8,282 | ₩7,013 | ₩8,176 | +3.73% | 22.5만 |
|---|
| 2026.06.29 | ₩7,681 | ₩8,269 | ₩7,414 | ₩7,989 | +4.00% | 29.9만 |
|---|
| 2026.06.26 | ₩7,374 | ₩7,962 | ₩7,361 | ₩7,681 | +4.17% | 3.7만 |
|---|
| 2026.06.25 | ₩8,777 | ₩8,777 | ₩7,361 | ₩7,548 | -14.00% | 7.7만 |
|---|
| 2026.06.24 | ₩9,164 | ₩9,658 | ₩8,162 | ₩8,323 | -9.18% | 11.1만 |
|---|
| 2026.06.23 | ₩9,578 | ₩9,845 | ₩8,550 | ₩9,298 | -2.93% | 11.8만 |
|---|
| 2026.06.22 | ₩11,368 | ₩12,317 | ₩9,698 | ₩10,099 | -11.16% | 9.8만 |
|---|
| 2026.06.18 | ₩14,428 | ₩14,548 | ₩11,168 | ₩11,422 | -20.83% | 25.7만 |
|---|
| 2026.06.17 | ₩12,557 | ₩15,456 | ₩11,355 | ₩12,504 | -0.43% | 180.1만 |
|---|
| 2026.06.16 | ₩9,658 | ₩10,300 | ₩9,365 | ₩10,006 | +3.60% | 6.3만 |
|---|
| 2026.06.15 | ₩10,674 | ₩10,781 | ₩9,618 | ₩9,819 | -8.01% | 3.5만 |
|---|
| 2026.06.12 | ₩10,059 | ₩10,781 | ₩9,886 | ₩10,206 | +1.46% | 2.7만 |
|---|
| 2026.06.11 | ₩10,166 | ₩10,727 | ₩10,019 | ₩10,260 | +0.92% | 5.2만 |
|---|
| 2026.06.10 | ₩9,391 | ₩11,088 | ₩9,391 | ₩10,286 | +9.53% | 8.5만 |
|---|
| 2026.06.09 | ₩9,485 | ₩10,139 | ₩9,244 | ₩9,565 | +0.85% | 6.5만 |
|---|
| 2026.06.08 | ₩10,073 | ₩10,073 | ₩9,017 | ₩9,391 | -6.76% | 5.9만 |
|---|
| 2026.06.05 | ₩10,687 | ₩10,941 | ₩9,378 | ₩9,712 | -9.13% | 12.6만 |
|---|
| 2026.06.04 | ₩11,929 | ₩11,996 | ₩10,794 | ₩10,887 | -8.73% | 6.7만 |
|---|
| 2026.06.03 | ₩13,492 | ₩13,492 | ₩11,622 | ₩12,076 | -10.50% | 13.4만 |
|---|
| 2026.06.02 | ₩15,697 | ₩17,620 | ₩13,092 | ₩13,185 | -16.00% | 22만 |
|---|
| 2026.06.01 | ₩16,859 | ₩18,195 | ₩13,506 | ₩15,657 | -7.13% | 14.3만 |
|---|
| 2026.05.29 | ₩18,569 | ₩18,662 | ₩14,040 | ₩17,086 | -7.99% | 28.2만 |
|---|
| 2026.05.28 | ₩15,697 | ₩22,429 | ₩15,496 | ₩18,248 | +16.26% | 132.4만 |
|---|
| 2026.05.27 | ₩14,027 | ₩18,248 | ₩13,172 | ₩14,414 | +2.76% | 49.3만 |
|---|
| 2026.05.26 | ₩11,515 | ₩24,834 | ₩11,288 | ₩16,685 | +44.90% | 832.1만 |
|---|
| 2026.05.22 | ₩9,685 | ₩9,685 | ₩9,218 | ₩9,578 | -1.10% | 4.1천 |
|---|
| 2026.05.21 | ₩9,084 | ₩9,805 | ₩9,084 | ₩9,739 | +7.21% | 5.2천 |
|---|
| 2026.05.20 | ₩9,418 | ₩9,431 | ₩9,284 | ₩9,338 | -0.85% | 2.9천 |
|---|
| 2026.05.19 | ₩9,338 | ₩9,365 | ₩9,338 | ₩9,365 | +0.29% | 1.2천 |
|---|
| 2026.05.18 | ₩9,552 | ₩9,752 | ₩9,365 | ₩9,685 | +1.40% | 1.1만 |
|---|
| 2026.05.15 | ₩9,645 | ₩9,952 | ₩9,391 | ₩9,605 | -0.42% | 1만 |
|---|
| 2026.05.14 | ₩9,859 | ₩9,859 | ₩9,418 | ₩9,698 | -1.63% | 1.1만 |
|---|
| 2026.05.13 | ₩9,405 | ₩9,485 | ₩9,271 | ₩9,485 | +0.85% | 7.8천 |
|---|
| 2026.05.12 | ₩9,926 | ₩9,926 | ₩9,405 | ₩9,712 | -2.15% | 1.8만 |
|---|
| 2026.05.11 | ₩9,765 | ₩9,886 | ₩9,351 | ₩9,632 | -1.37% | 3.1만 |
|---|
| 2026.05.08 | ₩10,073 | ₩10,073 | ₩9,552 | ₩9,739 | -3.32% | 1.2만 |
|---|
| 2026.05.07 | ₩9,351 | ₩10,153 | ₩9,218 | ₩9,952 | +6.43% | 2.9만 |
|---|
| 2026.05.06 | ₩9,845 | ₩9,926 | ₩9,084 | ₩9,244 | -6.11% | 3.5만 |
|---|
| 2026.05.05 | ₩10,286 | ₩10,326 | ₩9,565 | ₩9,819 | -4.55% | 2.2만 |
|---|
| 2026.05.04 | ₩9,672 | ₩11,048 | ₩9,418 | ₩9,752 | +0.83% | 3.7만 |
|---|
| 2026.05.01 | ₩9,605 | ₩9,992 | ₩9,338 | ₩9,872 | +2.78% | 8.5천 |
|---|
| 2026.04.30 | ₩9,845 | ₩9,845 | ₩8,844 | ₩9,391 | -4.61% | 6.2만 |
|---|
| 2026.04.29 | ₩10,139 | ₩10,674 | ₩9,418 | ₩9,511 | -6.19% | 3.9만 |
|---|
| 2026.04.28 | ₩10,415 | ₩11,849 | ₩10,242 | ₩10,451 | +0.34% | 8.3만 |
|---|
| 2026.04.27 | ₩10,509 | ₩10,861 | ₩10,122 | ₩10,237 | -2.58% | 4.1만 |
|---|
| 2026.04.24 | ₩9,365 | ₩10,553 | ₩9,360 | ₩10,549 | +12.65% | 3만 |
|---|
| 2026.04.23 | ₩9,574 | ₩9,641 | ₩8,906 | ₩9,449 | -1.30% | 2.8만 |
|---|
| 2026.04.22 | ₩9,636 | ₩9,796 | ₩9,351 | ₩9,707 | +0.74% | 2.4만 |
|---|
| 2026.04.21 | ₩9,569 | ₩9,863 | ₩9,039 | ₩9,592 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩8,995 | ₩9,752 | ₩8,906 | ₩9,414 | +4.65% | 3.1만 |
|---|
| 2026.04.17 | ₩8,741 | ₩9,129 | ₩8,238 | ₩8,959 | +2.50% | 5.4만 |
|---|
| 2026.04.16 | ₩9,129 | ₩9,707 | ₩8,772 | ₩8,959 | -1.85% | 4.3만 |
|---|
| 2026.04.15 | ₩9,351 | ₩9,351 | ₩8,683 | ₩9,057 | -3.14% | 3.8만 |
|---|
| 2026.04.14 | ₩9,218 | ₩9,373 | ₩8,572 | ₩8,977 | -2.61% | 10.3만 |
|---|
| 2026.04.13 | ₩9,039 | ₩9,400 | ₩8,630 | ₩8,848 | -2.12% | 6.2만 |
|---|
| 2026.04.10 | ₩9,578 | ₩9,761 | ₩8,238 | ₩8,982 | -6.23% | 6.2만 |
|---|
| 2026.04.09 | ₩10,130 | ₩10,130 | ₩8,924 | ₩9,084 | -10.33% | 6.6만 |
|---|
| 2026.04.08 | ₩10,455 | ₩10,678 | ₩9,560 | ₩9,841 | -5.88% | 5.3만 |
|---|
| 2026.04.07 | ₩10,469 | ₩10,469 | ₩9,503 | ₩10,006 | -4.42% | 5.5만 |
|---|
| 2026.04.06 | ₩11,889 | ₩12,571 | ₩10,242 | ₩10,634 | -10.56% | 5.6만 |
|---|
| 2026.04.02 | ₩10,010 | ₩11,800 | ₩9,164 | ₩11,212 | +12.01% | 11.8만 |
|---|
| 2026.04.01 | ₩9,743 | ₩10,326 | ₩9,177 | ₩9,177 | -5.80% | 1.7만 |
|---|
| 2026.03.31 | ₩9,578 | ₩9,796 | ₩9,262 | ₩9,298 | -2.93% | 1.6만 |
|---|
| 2026.03.30 | ₩9,556 | ₩10,451 | ₩9,222 | ₩9,405 | -1.58% | 1.8만 |
|---|
| 2026.03.27 | ₩10,927 | ₩11,132 | ₩9,365 | ₩9,948 | -8.96% | 5.1만 |
|---|
| 2026.03.26 | ₩9,739 | ₩12,557 | ₩9,739 | ₩11,266 | +15.68% | 13.6만 |
|---|
| 2026.03.25 | ₩9,529 | ₩11,132 | ₩8,937 | ₩10,473 | +9.91% | 4.5만 |
|---|
| 2026.03.24 | ₩9,730 | ₩10,687 | ₩9,298 | ₩9,525 | -2.11% | 5만 |
|---|
| 2026.03.23 | ₩10,647 | ₩10,981 | ₩9,462 | ₩9,520 | -10.58% | 7만 |
|---|
| 2026.03.20 | ₩13,359 | ₩13,359 | ₩9,796 | ₩10,834 | -18.90% | 20.8만 |
|---|
| 2026.03.19 | ₩9,779 | ₩11,831 | ₩9,779 | ₩10,487 | +7.24% | 7.3만 |
|---|
| 2026.03.18 | ₩11,204 | ₩11,444 | ₩9,796 | ₩10,522 | -6.08% | 8만 |
|---|
| 2026.03.17 | ₩8,959 | ₩13,368 | ₩8,959 | ₩11,204 | +25.05% | 25.9만 |
|---|
| 2026.03.16 | ₩9,592 | ₩9,997 | ₩8,282 | ₩9,191 | -4.18% | 8.9만 |
|---|
| 2026.03.13 | ₩9,632 | ₩9,796 | ₩8,906 | ₩8,968 | -6.89% | 5.7만 |
|---|
| 2026.03.12 | ₩10,687 | ₩10,687 | ₩9,249 | ₩9,645 | -9.75% | 15.9만 |
|---|
| 2026.03.11 | ₩10,959 | ₩11,578 | ₩10,331 | ₩10,451 | -4.63% | 8.9만 |
|---|
| 2026.03.10 | ₩12,018 | ₩12,018 | ₩10,242 | ₩11,021 | -8.30% | 38.1만 |
|---|
| 2026.03.09 | ₩12,468 | ₩12,914 | ₩10,625 | ₩10,950 | -12.18% | 9.6만 |
|---|
| 2026.03.06 | ₩12,419 | ₩13,359 | ₩11,400 | ₩12,575 | +1.25% | 14.4만 |
|---|
| 2026.03.05 | ₩10,691 | ₩12,468 | ₩10,019 | ₩10,798 | +1.00% | 10만 |
|---|
| 2026.03.04 | ₩11,751 | ₩14,107 | ₩9,351 | ₩12,023 | +2.31% | 30.5만 |
|---|
| 2026.03.03 | ₩6,902 | ₩14,249 | ₩6,902 | ₩12,593 | +82.45% | 74만 |
|---|
| 2026.03.02 | ₩6,150 | ₩8,238 | ₩5,593 | ₩7,285 | +18.46% | 13.2만 |
|---|
| 2026.02.27 | ₩8,024 | ₩8,024 | ₩6,252 | ₩6,506 | -18.92% | 11.8만 |
|---|
| 2026.02.26 | ₩9,992 | ₩10,678 | ₩7,574 | ₩7,810 | -21.84% | 39.6만 |
|---|
| 2026.02.25 | ₩5,918 | ₩14,392 | ₩5,918 | ₩11,021 | +86.23% | 259만 |
|---|
| 2026.02.24 | ₩8,461 | ₩8,461 | ₩5,833 | ₩6,145 | -27.37% | 8만 |
|---|
| 2026.02.23 | ₩10,683 | ₩10,683 | ₩8,158 | ₩8,158 | -23.63% | 3.6만 |
|---|
| 2026.02.20 | ₩10,108 | ₩11,110 | ₩9,854 | ₩9,908 | -1.98% | 5.3만 |
|---|
| 2026.02.19 | ₩10,046 | ₩11,132 | ₩8,064 | ₩10,073 | +0.27% | 10.7만 |
|---|
| 2026.02.18 | ₩8,986 | ₩10,153 | ₩8,585 | ₩8,959 | -0.30% | 4.2만 |
|---|
| 2026.02.17 | ₩9,169 | ₩10,683 | ₩7,681 | ₩9,983 | +8.89% | 14.1만 |
|---|
| 2026.02.13 | ₩16,338 | ₩16,338 | ₩9,663 | ₩10,139 | -37.94% | 25.9만 |
|---|
| 2026.02.12 | ₩15,679 | ₩44,080 | ₩15,679 | ₩19,829 | +26.47% | 28.1만 |
|---|