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 | ₩5,790 | ₩6,497 | ₩5,777 | ₩6,150 | +6.22% | 1.6만 |
| 2026.10.08 | ₩5,977 | ₩6,203 | ₩5,630 | ₩5,790 | -3.12% | 3.2만 |
| 2026.10.07 | ₩6,243 | ₩6,657 | ₩6,017 | ₩6,017 | -3.63% | 2.7만 |
| 2026.10.06 | ₩5,990 | ₩6,937 | ₩5,910 | ₩6,284 | +4.90% | 4.4만 |
| 2026.10.05 | ₩6,404 | ₩6,670 | ₩5,656 | ₩6,057 | -5.42% | 5.4만 |
| 2026.10.02 | ₩7,191 | ₩7,271 | ₩5,977 | ₩6,177 | -14.10% | 19.7만 |
| 2026.10.01 | ₩7,097 | ₩7,337 | ₩6,937 | ₩7,084 | -0.19% | 1.8만 |
| 2026.09.30 | ₩7,431 | ₩7,498 | ₩7,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,204 |
| -3.05% |
| 2.3만 |
| 2026.09.29 | ₩7,217 | ₩7,471 | ₩7,191 | ₩7,284 | +0.92% | 2.8만 |
|---|
| 2026.09.28 | ₩7,297 | ₩7,538 | ₩7,124 | ₩7,324 | +0.37% | 1.4만 |
|---|
| 2026.09.25 | ₩7,391 | ₩7,524 | ₩7,204 | ₩7,297 | -1.26% | 2만 |
|---|
| 2026.09.24 | ₩7,417 | ₩7,538 | ₩7,377 | ₩7,377 | -0.54% | 1.1만 |
|---|
| 2026.09.23 | ₩7,604 | ₩7,644 | ₩7,377 | ₩7,498 | -1.40% | 6.7천 |
|---|
| 2026.09.22 | ₩7,538 | ₩7,551 | ₩7,471 | ₩7,538 | 0.00% | 9천 |
|---|
| 2026.09.21 | ₩7,324 | ₩7,684 | ₩7,324 | ₩7,524 | +2.73% | 2.1만 |
|---|
| 2026.09.18 | ₩7,337 | ₩7,684 | ₩7,337 | ₩7,431 | +1.27% | 1.7만 |
|---|
| 2026.09.17 | ₩7,244 | ₩7,684 | ₩7,244 | ₩7,364 | +1.66% | 6.6천 |
|---|
| 2026.09.16 | ₩7,191 | ₩7,698 | ₩7,097 | ₩7,244 | +0.74% | 1.4만 |
|---|
| 2026.09.15 | ₩7,324 | ₩7,631 | ₩7,257 | ₩7,257 | -0.91% | 8.8천 |
|---|
| 2026.09.14 | ₩7,417 | ₩7,751 | ₩7,071 | ₩7,404 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩7,604 | ₩7,684 | ₩7,404 | ₩7,578 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩7,458 | ₩7,538 | ₩7,351 | ₩7,364 | -1.25% | 7.8천 |
|---|
| 2026.09.09 | ₩7,284 | ₩7,804 | ₩7,271 | ₩7,538 | +3.48% | 2.8만 |
|---|
| 2026.09.08 | ₩7,391 | ₩7,498 | ₩7,204 | ₩7,271 | -1.62% | 2만 |
|---|
| 2026.09.04 | ₩7,471 | ₩7,538 | ₩7,271 | ₩7,511 | +0.54% | 14.7만 |
|---|
| 2026.09.03 | ₩7,644 | ₩7,818 | ₩7,364 | ₩7,471 | -2.27% | 14.2만 |
|---|
| 2026.09.02 | ₩7,804 | ₩7,804 | ₩7,511 | ₩7,684 | -1.54% | 2.2만 |
|---|
| 2026.09.01 | ₩7,337 | ₩7,804 | ₩7,337 | ₩7,778 | +6.00% | 5.2만 |
|---|
| 2026.08.31 | ₩7,337 | ₩7,724 | ₩7,204 | ₩7,311 | -0.36% | 3.3만 |
|---|
| 2026.08.28 | ₩6,964 | ₩7,924 | ₩6,964 | ₩7,311 | +4.98% | 15.2만 |
|---|
| 2026.08.27 | ₩7,191 | ₩7,337 | ₩6,964 | ₩6,964 | -3.15% | 1.7만 |
|---|
| 2026.08.26 | ₩7,351 | ₩7,351 | ₩7,217 | ₩7,271 | -1.09% | 5.5천 |
|---|
| 2026.08.25 | ₩7,071 | ₩7,471 | ₩7,071 | ₩7,271 | +2.83% | 1.5만 |
|---|
| 2026.08.24 | ₩7,204 | ₩7,351 | ₩6,750 | ₩7,084 | -1.67% | 5.3만 |
|---|
| 2026.08.21 | ₩7,377 | ₩7,644 | ₩7,244 | ₩7,257 | -1.63% | 4.2만 |
|---|
| 2026.08.20 | ₩7,511 | ₩7,671 | ₩7,391 | ₩7,498 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩7,231 | ₩7,724 | ₩7,231 | ₩7,377 | +2.03% | 4.1만 |
|---|
| 2026.08.18 | ₩7,271 | ₩7,564 | ₩7,231 | ₩7,231 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩7,351 | ₩7,524 | ₩7,164 | ₩7,284 | -0.91% | 2.6만 |
|---|
| 2026.08.14 | ₩7,511 | ₩7,751 | ₩7,351 | ₩7,364 | -1.95% | 2.7만 |
|---|
| 2026.08.13 | ₩7,431 | ₩7,698 | ₩7,431 | ₩7,591 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩7,431 | ₩7,724 | ₩7,417 | ₩7,498 | +0.90% | 3.3만 |
|---|
| 2026.08.11 | ₩7,484 | ₩7,591 | ₩7,377 | ₩7,538 | +0.71% | 1.7만 |
|---|
| 2026.08.10 | ₩7,551 | ₩7,724 | ₩7,337 | ₩7,458 | -1.24% | 5.7만 |
|---|
| 2026.08.07 | ₩7,538 | ₩7,698 | ₩7,404 | ₩7,564 | +0.35% | 2.4만 |
|---|
| 2026.08.06 | ₩7,444 | ₩7,791 | ₩7,431 | ₩7,538 | +1.25% | 3.7만 |
|---|
| 2026.08.05 | ₩7,484 | ₩7,831 | ₩7,404 | ₩7,538 | +0.71% | 2.8만 |
|---|
| 2026.08.04 | ₩7,471 | ₩7,844 | ₩7,284 | ₩7,591 | +1.61% | 6.1만 |
|---|
| 2026.08.03 | ₩7,324 | ₩7,604 | ₩7,004 | ₩7,564 | +3.28% | 6.4만 |
|---|
| 2026.07.31 | ₩7,631 | ₩7,831 | ₩7,137 | ₩7,391 | -3.15% | 8만 |
|---|
| 2026.07.30 | ₩7,337 | ₩7,858 | ₩7,217 | ₩7,591 | +3.45% | 15.2만 |
|---|
| 2026.07.29 | ₩9,459 | ₩10,072 | ₩6,964 | ₩7,471 | -21.02% | 109.5만 |
|---|
| 2026.07.28 | ₩8,231 | ₩8,258 | ₩7,538 | ₩7,738 | -6.00% | 9.8만 |
|---|
| 2026.07.27 | ₩7,964 | ₩8,565 | ₩7,951 | ₩8,538 | +7.20% | 4만 |
|---|
| 2026.07.24 | ₩7,564 | ₩8,538 | ₩7,524 | ₩8,245 | +8.99% | 19만 |
|---|
| 2026.07.23 | ₩7,164 | ₩7,724 | ₩6,951 | ₩7,524 | +5.03% | 8.5만 |
|---|
| 2026.07.22 | ₩7,351 | ₩7,871 | ₩6,951 | ₩7,071 | -3.81% | 8.7만 |
|---|
| 2026.07.21 | ₩7,044 | ₩7,698 | ₩7,031 | ₩7,458 | +5.87% | 7.5만 |
|---|
| 2026.07.20 | ₩7,217 | ₩7,631 | ₩6,991 | ₩7,111 | -1.48% | 9.7만 |
|---|
| 2026.07.17 | ₩7,097 | ₩7,658 | ₩7,097 | ₩7,324 | +3.20% | 5.4만 |
|---|
| 2026.07.16 | ₩7,471 | ₩7,538 | ₩7,004 | ₩7,377 | -1.25% | 10.5만 |
|---|
| 2026.07.15 | ₩7,684 | ₩8,351 | ₩7,498 | ₩7,551 | -1.74% | 20.9만 |
|---|
| 2026.07.14 | ₩8,018 | ₩8,578 | ₩7,538 | ₩7,738 | -3.49% | 43.9만 |
|---|
| 2026.07.13 | ₩8,832 | ₩15,342 | ₩8,378 | ₩8,578 | -2.87% | 883.8만 |
|---|
| 2026.07.10 | ₩7,618 | ₩7,804 | ₩7,204 | ₩7,364 | -3.33% | 3.1만 |
|---|
| 2026.07.09 | ₩7,204 | ₩8,004 | ₩7,204 | ₩7,711 | +7.04% | 3.3만 |
|---|
| 2026.07.08 | ₩7,498 | ₩7,751 | ₩6,871 | ₩7,271 | -3.02% | 3.9만 |
|---|
| 2026.07.07 | ₩7,618 | ₩7,938 | ₩7,337 | ₩7,751 | +1.75% | 3만 |
|---|
| 2026.07.06 | ₩8,565 | ₩8,565 | ₩7,484 | ₩7,644 | -10.75% | 4.5만 |
|---|
| 2026.07.02 | ₩7,524 | ₩8,658 | ₩7,524 | ₩8,045 | +6.91% | 5.2만 |
|---|
| 2026.07.01 | ₩7,911 | ₩8,031 | ₩7,538 | ₩7,671 | -3.04% | 3.8만 |
|---|
| 2026.06.30 | ₩7,871 | ₩8,271 | ₩7,004 | ₩8,165 | +3.73% | 22.5만 |
|---|
| 2026.06.29 | ₩7,671 | ₩8,258 | ₩7,404 | ₩7,978 | +4.00% | 29.9만 |
|---|
| 2026.06.26 | ₩7,364 | ₩7,951 | ₩7,351 | ₩7,671 | +4.17% | 3.7만 |
|---|
| 2026.06.25 | ₩8,765 | ₩8,765 | ₩7,351 | ₩7,538 | -14.00% | 7.7만 |
|---|
| 2026.06.24 | ₩9,152 | ₩9,645 | ₩8,151 | ₩8,311 | -9.18% | 11.1만 |
|---|
| 2026.06.23 | ₩9,565 | ₩9,832 | ₩8,538 | ₩9,285 | -2.93% | 11.8만 |
|---|
| 2026.06.22 | ₩11,353 | ₩12,300 | ₩9,685 | ₩10,086 | -11.16% | 9.8만 |
|---|
| 2026.06.18 | ₩14,408 | ₩14,528 | ₩11,153 | ₩11,406 | -20.83% | 25.7만 |
|---|
| 2026.06.17 | ₩12,540 | ₩15,435 | ₩11,340 | ₩12,487 | -0.43% | 180.1만 |
|---|
| 2026.06.16 | ₩9,645 | ₩10,286 | ₩9,352 | ₩9,992 | +3.60% | 6.3만 |
|---|
| 2026.06.15 | ₩10,659 | ₩10,766 | ₩9,605 | ₩9,805 | -8.01% | 3.5만 |
|---|
| 2026.06.12 | ₩10,046 | ₩10,766 | ₩9,872 | ₩10,192 | +1.46% | 2.7만 |
|---|
| 2026.06.11 | ₩10,152 | ₩10,713 | ₩10,006 | ₩10,246 | +0.92% | 5.2만 |
|---|
| 2026.06.10 | ₩9,379 | ₩11,073 | ₩9,379 | ₩10,272 | +9.53% | 8.5만 |
|---|
| 2026.06.09 | ₩9,472 | ₩10,126 | ₩9,232 | ₩9,552 | +0.85% | 6.5만 |
|---|
| 2026.06.08 | ₩10,059 | ₩10,059 | ₩9,005 | ₩9,379 | -6.76% | 5.9만 |
|---|
| 2026.06.05 | ₩10,673 | ₩10,926 | ₩9,365 | ₩9,699 | -9.13% | 12.6만 |
|---|
| 2026.06.04 | ₩11,913 | ₩11,980 | ₩10,779 | ₩10,873 | -8.73% | 6.7만 |
|---|
| 2026.06.03 | ₩13,474 | ₩13,474 | ₩11,606 | ₩12,060 | -10.50% | 13.4만 |
|---|
| 2026.06.02 | ₩15,675 | ₩17,597 | ₩13,074 | ₩13,167 | -16.00% | 22만 |
|---|
| 2026.06.01 | ₩16,836 | ₩18,170 | ₩13,488 | ₩15,635 | -7.13% | 14.3만 |
|---|
| 2026.05.29 | ₩18,544 | ₩18,637 | ₩14,021 | ₩17,063 | -7.99% | 28.2만 |
|---|
| 2026.05.28 | ₩15,675 | ₩22,399 | ₩15,475 | ₩18,224 | +16.26% | 132.4만 |
|---|
| 2026.05.27 | ₩14,008 | ₩18,224 | ₩13,154 | ₩14,395 | +2.76% | 49.3만 |
|---|
| 2026.05.26 | ₩11,500 | ₩24,801 | ₩11,273 | ₩16,663 | +44.90% | 832.1만 |
|---|
| 2026.05.22 | ₩9,672 | ₩9,672 | ₩9,205 | ₩9,565 | -1.10% | 4.1천 |
|---|
| 2026.05.21 | ₩9,072 | ₩9,792 | ₩9,072 | ₩9,725 | +7.21% | 5.2천 |
|---|
| 2026.05.20 | ₩9,405 | ₩9,419 | ₩9,272 | ₩9,325 | -0.85% | 2.9천 |
|---|
| 2026.05.19 | ₩9,325 | ₩9,352 | ₩9,325 | ₩9,352 | +0.29% | 1.2천 |
|---|
| 2026.05.18 | ₩9,539 | ₩9,739 | ₩9,352 | ₩9,672 | +1.40% | 1.1만 |
|---|
| 2026.05.15 | ₩9,632 | ₩9,939 | ₩9,379 | ₩9,592 | -0.42% | 1만 |
|---|
| 2026.05.14 | ₩9,846 | ₩9,846 | ₩9,405 | ₩9,685 | -1.63% | 1.1만 |
|---|
| 2026.05.13 | ₩9,392 | ₩9,472 | ₩9,259 | ₩9,472 | +0.85% | 7.8천 |
|---|
| 2026.05.12 | ₩9,912 | ₩9,912 | ₩9,392 | ₩9,699 | -2.15% | 1.8만 |
|---|
| 2026.05.11 | ₩9,752 | ₩9,872 | ₩9,339 | ₩9,619 | -1.37% | 3.1만 |
|---|
| 2026.05.08 | ₩10,059 | ₩10,059 | ₩9,539 | ₩9,725 | -3.32% | 1.2만 |
|---|
| 2026.05.07 | ₩9,339 | ₩10,139 | ₩9,205 | ₩9,939 | +6.43% | 2.9만 |
|---|
| 2026.05.06 | ₩9,832 | ₩9,912 | ₩9,072 | ₩9,232 | -6.11% | 3.5만 |
|---|
| 2026.05.05 | ₩10,272 | ₩10,312 | ₩9,552 | ₩9,805 | -4.55% | 2.2만 |
|---|
| 2026.05.04 | ₩9,659 | ₩11,033 | ₩9,405 | ₩9,739 | +0.83% | 3.7만 |
|---|
| 2026.05.01 | ₩9,592 | ₩9,979 | ₩9,325 | ₩9,859 | +2.78% | 8.5천 |
|---|
| 2026.04.30 | ₩9,832 | ₩9,832 | ₩8,832 | ₩9,379 | -4.61% | 6.2만 |
|---|
| 2026.04.29 | ₩10,126 | ₩10,659 | ₩9,405 | ₩9,499 | -6.19% | 3.9만 |
|---|
| 2026.04.28 | ₩10,401 | ₩11,833 | ₩10,228 | ₩10,437 | +0.34% | 8.3만 |
|---|
| 2026.04.27 | ₩10,495 | ₩10,846 | ₩10,108 | ₩10,223 | -2.58% | 4.1만 |
|---|
| 2026.04.24 | ₩9,352 | ₩10,539 | ₩9,347 | ₩10,535 | +12.65% | 3만 |
|---|
| 2026.04.23 | ₩9,561 | ₩9,628 | ₩8,894 | ₩9,436 | -1.30% | 2.8만 |
|---|
| 2026.04.22 | ₩9,623 | ₩9,783 | ₩9,339 | ₩9,694 | +0.74% | 2.4만 |
|---|
| 2026.04.21 | ₩9,556 | ₩9,850 | ₩9,027 | ₩9,579 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩8,983 | ₩9,739 | ₩8,894 | ₩9,401 | +4.65% | 3.1만 |
|---|
| 2026.04.17 | ₩8,729 | ₩9,116 | ₩8,227 | ₩8,947 | +2.50% | 5.4만 |
|---|
| 2026.04.16 | ₩9,116 | ₩9,694 | ₩8,760 | ₩8,947 | -1.85% | 4.3만 |
|---|
| 2026.04.15 | ₩9,339 | ₩9,339 | ₩8,672 | ₩9,045 | -3.14% | 3.8만 |
|---|
| 2026.04.14 | ₩9,205 | ₩9,361 | ₩8,560 | ₩8,965 | -2.61% | 10.3만 |
|---|
| 2026.04.13 | ₩9,027 | ₩9,387 | ₩8,618 | ₩8,836 | -2.12% | 6.2만 |
|---|
| 2026.04.10 | ₩9,565 | ₩9,748 | ₩8,227 | ₩8,969 | -6.23% | 6.2만 |
|---|
| 2026.04.09 | ₩10,117 | ₩10,117 | ₩8,912 | ₩9,072 | -10.33% | 6.6만 |
|---|
| 2026.04.08 | ₩10,441 | ₩10,664 | ₩9,548 | ₩9,828 | -5.88% | 5.3만 |
|---|
| 2026.04.07 | ₩10,455 | ₩10,455 | ₩9,490 | ₩9,992 | -4.42% | 5.5만 |
|---|
| 2026.04.06 | ₩11,873 | ₩12,554 | ₩10,228 | ₩10,619 | -10.56% | 5.6만 |
|---|
| 2026.04.02 | ₩9,997 | ₩11,784 | ₩9,152 | ₩11,197 | +12.01% | 11.8만 |
|---|
| 2026.04.01 | ₩9,730 | ₩10,312 | ₩9,165 | ₩9,165 | -5.80% | 1.7만 |
|---|
| 2026.03.31 | ₩9,565 | ₩9,783 | ₩9,250 | ₩9,285 | -2.93% | 1.6만 |
|---|
| 2026.03.30 | ₩9,543 | ₩10,437 | ₩9,210 | ₩9,392 | -1.58% | 1.8만 |
|---|
| 2026.03.27 | ₩10,913 | ₩11,117 | ₩9,352 | ₩9,934 | -8.96% | 5.1만 |
|---|
| 2026.03.26 | ₩9,725 | ₩12,540 | ₩9,725 | ₩11,251 | +15.68% | 13.6만 |
|---|
| 2026.03.25 | ₩9,516 | ₩11,117 | ₩8,925 | ₩10,459 | +9.91% | 4.5만 |
|---|
| 2026.03.24 | ₩9,717 | ₩10,673 | ₩9,285 | ₩9,512 | -2.11% | 5만 |
|---|
| 2026.03.23 | ₩10,633 | ₩10,966 | ₩9,450 | ₩9,508 | -10.58% | 7만 |
|---|
| 2026.03.20 | ₩13,341 | ₩13,341 | ₩9,783 | ₩10,819 | -18.90% | 20.8만 |
|---|
| 2026.03.19 | ₩9,765 | ₩11,816 | ₩9,765 | ₩10,473 | +7.24% | 7.3만 |
|---|
| 2026.03.18 | ₩11,188 | ₩11,429 | ₩9,783 | ₩10,508 | -6.08% | 8만 |
|---|
| 2026.03.17 | ₩8,947 | ₩13,350 | ₩8,947 | ₩11,188 | +25.05% | 25.9만 |
|---|
| 2026.03.16 | ₩9,579 | ₩9,983 | ₩8,271 | ₩9,178 | -4.18% | 8.9만 |
|---|
| 2026.03.13 | ₩9,619 | ₩9,783 | ₩8,894 | ₩8,956 | -6.89% | 5.7만 |
|---|
| 2026.03.12 | ₩10,673 | ₩10,673 | ₩9,236 | ₩9,632 | -9.75% | 15.9만 |
|---|
| 2026.03.11 | ₩10,944 | ₩11,562 | ₩10,317 | ₩10,437 | -4.63% | 8.9만 |
|---|
| 2026.03.10 | ₩12,002 | ₩12,002 | ₩10,228 | ₩11,006 | -8.30% | 38.1만 |
|---|
| 2026.03.09 | ₩12,451 | ₩12,896 | ₩10,610 | ₩10,935 | -12.18% | 9.6만 |
|---|
| 2026.03.06 | ₩12,402 | ₩13,341 | ₩11,384 | ₩12,558 | +1.25% | 14.4만 |
|---|
| 2026.03.05 | ₩10,677 | ₩12,451 | ₩10,006 | ₩10,784 | +1.00% | 10만 |
|---|
| 2026.03.04 | ₩11,735 | ₩14,088 | ₩9,339 | ₩12,007 | +2.31% | 30.5만 |
|---|
| 2026.03.03 | ₩6,893 | ₩14,230 | ₩6,893 | ₩12,576 | +82.45% | 74만 |
|---|
| 2026.03.02 | ₩6,141 | ₩8,227 | ₩5,585 | ₩7,275 | +18.46% | 13.2만 |
|---|
| 2026.02.27 | ₩8,013 | ₩8,013 | ₩6,243 | ₩6,497 | -18.92% | 11.8만 |
|---|
| 2026.02.26 | ₩9,979 | ₩10,664 | ₩7,564 | ₩7,800 | -21.84% | 39.6만 |
|---|
| 2026.02.25 | ₩5,910 | ₩14,372 | ₩5,910 | ₩11,006 | +86.23% | 259만 |
|---|
| 2026.02.24 | ₩8,449 | ₩8,449 | ₩5,825 | ₩6,137 | -27.37% | 8만 |
|---|
| 2026.02.23 | ₩10,668 | ₩10,668 | ₩8,147 | ₩8,147 | -23.63% | 3.6만 |
|---|
| 2026.02.20 | ₩10,095 | ₩11,095 | ₩9,841 | ₩9,894 | -1.98% | 5.3만 |
|---|
| 2026.02.19 | ₩10,032 | ₩11,117 | ₩8,053 | ₩10,059 | +0.27% | 10.7만 |
|---|
| 2026.02.18 | ₩8,974 | ₩10,139 | ₩8,574 | ₩8,947 | -0.30% | 4.2만 |
|---|
| 2026.02.17 | ₩9,156 | ₩10,668 | ₩7,671 | ₩9,970 | +8.89% | 14.1만 |
|---|
| 2026.02.13 | ₩16,316 | ₩16,316 | ₩9,650 | ₩10,126 | -37.94% | 25.9만 |
|---|
| 2026.02.12 | ₩15,658 | ₩44,020 | ₩15,658 | ₩19,802 | +26.47% | 28.1만 |
|---|