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 | ₩5,794 | ₩6,502 | ₩5,781 | ₩6,155 | +6.22% | 1.6만 |
| 2026.10.08 | ₩5,981 | ₩6,208 | ₩5,634 | ₩5,794 | -3.12% | 3.2만 |
| 2026.10.07 | ₩6,248 | ₩6,662 | ₩6,021 | ₩6,021 | -3.63% | 2.7만 |
| 2026.10.06 | ₩5,995 | ₩6,943 | ₩5,914 | ₩6,288 | +4.90% | 4.4만 |
| 2026.10.05 | ₩6,408 | ₩6,676 | ₩5,661 | ₩6,061 | -5.42% | 5.4만 |
| 2026.10.02 | ₩7,196 | ₩7,276 | ₩5,981 | ₩6,182 | -14.10% | 19.7만 |
| 2026.10.01 | ₩7,103 | ₩7,343 | ₩6,943 | ₩7,089 | -0.19% | 1.8만 |
| 2026.09.30 | ₩7,437 | ₩7,503 | ₩7,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,210 |
| -3.05% |
| 2.3만 |
| 2026.09.29 | ₩7,223 | ₩7,477 | ₩7,196 | ₩7,290 | +0.92% | 2.8만 |
|---|
| 2026.09.28 | ₩7,303 | ₩7,543 | ₩7,129 | ₩7,330 | +0.37% | 1.4만 |
|---|
| 2026.09.25 | ₩7,396 | ₩7,530 | ₩7,210 | ₩7,303 | -1.26% | 2만 |
|---|
| 2026.09.24 | ₩7,423 | ₩7,543 | ₩7,383 | ₩7,383 | -0.54% | 1.1만 |
|---|
| 2026.09.23 | ₩7,610 | ₩7,650 | ₩7,383 | ₩7,503 | -1.40% | 6.7천 |
|---|
| 2026.09.22 | ₩7,543 | ₩7,557 | ₩7,477 | ₩7,543 | 0.00% | 9천 |
|---|
| 2026.09.21 | ₩7,330 | ₩7,690 | ₩7,330 | ₩7,530 | +2.73% | 2.1만 |
|---|
| 2026.09.18 | ₩7,343 | ₩7,690 | ₩7,343 | ₩7,437 | +1.27% | 1.7만 |
|---|
| 2026.09.17 | ₩7,250 | ₩7,690 | ₩7,250 | ₩7,370 | +1.66% | 6.6천 |
|---|
| 2026.09.16 | ₩7,196 | ₩7,704 | ₩7,103 | ₩7,250 | +0.74% | 1.4만 |
|---|
| 2026.09.15 | ₩7,330 | ₩7,637 | ₩7,263 | ₩7,263 | -0.91% | 8.8천 |
|---|
| 2026.09.14 | ₩7,423 | ₩7,757 | ₩7,076 | ₩7,410 | -0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩7,610 | ₩7,690 | ₩7,410 | ₩7,583 | -0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩7,463 | ₩7,543 | ₩7,356 | ₩7,370 | -1.25% | 7.8천 |
|---|
| 2026.09.09 | ₩7,290 | ₩7,810 | ₩7,276 | ₩7,543 | +3.48% | 2.8만 |
|---|
| 2026.09.08 | ₩7,396 | ₩7,503 | ₩7,210 | ₩7,276 | -1.62% | 2만 |
|---|
| 2026.09.04 | ₩7,477 | ₩7,543 | ₩7,276 | ₩7,517 | +0.54% | 14.7만 |
|---|
| 2026.09.03 | ₩7,650 | ₩7,824 | ₩7,370 | ₩7,477 | -2.27% | 14.2만 |
|---|
| 2026.09.02 | ₩7,810 | ₩7,810 | ₩7,517 | ₩7,690 | -1.54% | 2.2만 |
|---|
| 2026.09.01 | ₩7,343 | ₩7,810 | ₩7,343 | ₩7,784 | +6.00% | 5.2만 |
|---|
| 2026.08.31 | ₩7,343 | ₩7,730 | ₩7,210 | ₩7,316 | -0.36% | 3.3만 |
|---|
| 2026.08.28 | ₩6,969 | ₩7,930 | ₩6,969 | ₩7,316 | +4.98% | 15.2만 |
|---|
| 2026.08.27 | ₩7,196 | ₩7,343 | ₩6,969 | ₩6,969 | -3.15% | 1.7만 |
|---|
| 2026.08.26 | ₩7,356 | ₩7,356 | ₩7,223 | ₩7,276 | -1.09% | 5.5천 |
|---|
| 2026.08.25 | ₩7,076 | ₩7,477 | ₩7,076 | ₩7,276 | +2.83% | 1.5만 |
|---|
| 2026.08.24 | ₩7,210 | ₩7,356 | ₩6,756 | ₩7,089 | -1.67% | 5.3만 |
|---|
| 2026.08.21 | ₩7,383 | ₩7,650 | ₩7,250 | ₩7,263 | -1.63% | 4.2만 |
|---|
| 2026.08.20 | ₩7,517 | ₩7,677 | ₩7,396 | ₩7,503 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩7,236 | ₩7,730 | ₩7,236 | ₩7,383 | +2.03% | 4.1만 |
|---|
| 2026.08.18 | ₩7,276 | ₩7,570 | ₩7,236 | ₩7,236 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩7,356 | ₩7,530 | ₩7,169 | ₩7,290 | -0.91% | 2.6만 |
|---|
| 2026.08.14 | ₩7,517 | ₩7,757 | ₩7,356 | ₩7,370 | -1.95% | 2.7만 |
|---|
| 2026.08.13 | ₩7,437 | ₩7,704 | ₩7,437 | ₩7,597 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩7,437 | ₩7,730 | ₩7,423 | ₩7,503 | +0.90% | 3.3만 |
|---|
| 2026.08.11 | ₩7,490 | ₩7,597 | ₩7,383 | ₩7,543 | +0.71% | 1.7만 |
|---|
| 2026.08.10 | ₩7,557 | ₩7,730 | ₩7,343 | ₩7,463 | -1.24% | 5.7만 |
|---|
| 2026.08.07 | ₩7,543 | ₩7,704 | ₩7,410 | ₩7,570 | +0.35% | 2.4만 |
|---|
| 2026.08.06 | ₩7,450 | ₩7,797 | ₩7,437 | ₩7,543 | +1.25% | 3.7만 |
|---|
| 2026.08.05 | ₩7,490 | ₩7,837 | ₩7,410 | ₩7,543 | +0.71% | 2.8만 |
|---|
| 2026.08.04 | ₩7,477 | ₩7,850 | ₩7,290 | ₩7,597 | +1.61% | 6.1만 |
|---|
| 2026.08.03 | ₩7,330 | ₩7,610 | ₩7,009 | ₩7,570 | +3.28% | 6.4만 |
|---|
| 2026.07.31 | ₩7,637 | ₩7,837 | ₩7,143 | ₩7,396 | -3.15% | 8만 |
|---|
| 2026.07.30 | ₩7,343 | ₩7,864 | ₩7,223 | ₩7,597 | +3.45% | 15.2만 |
|---|
| 2026.07.29 | ₩9,466 | ₩10,080 | ₩6,969 | ₩7,477 | -21.02% | 109.5만 |
|---|
| 2026.07.28 | ₩8,238 | ₩8,264 | ₩7,543 | ₩7,744 | -6.00% | 9.8만 |
|---|
| 2026.07.27 | ₩7,971 | ₩8,571 | ₩7,957 | ₩8,545 | +7.20% | 4만 |
|---|
| 2026.07.24 | ₩7,570 | ₩8,545 | ₩7,530 | ₩8,251 | +8.99% | 19만 |
|---|
| 2026.07.23 | ₩7,169 | ₩7,730 | ₩6,956 | ₩7,530 | +5.03% | 8.5만 |
|---|
| 2026.07.22 | ₩7,356 | ₩7,877 | ₩6,956 | ₩7,076 | -3.81% | 8.7만 |
|---|
| 2026.07.21 | ₩7,049 | ₩7,704 | ₩7,036 | ₩7,463 | +5.87% | 7.5만 |
|---|
| 2026.07.20 | ₩7,223 | ₩7,637 | ₩6,996 | ₩7,116 | -1.48% | 9.7만 |
|---|
| 2026.07.17 | ₩7,103 | ₩7,663 | ₩7,103 | ₩7,330 | +3.20% | 5.4만 |
|---|
| 2026.07.16 | ₩7,477 | ₩7,543 | ₩7,009 | ₩7,383 | -1.25% | 10.5만 |
|---|
| 2026.07.15 | ₩7,690 | ₩8,358 | ₩7,503 | ₩7,557 | -1.74% | 20.9만 |
|---|
| 2026.07.14 | ₩8,024 | ₩8,585 | ₩7,543 | ₩7,744 | -3.49% | 43.9만 |
|---|
| 2026.07.13 | ₩8,838 | ₩15,354 | ₩8,384 | ₩8,585 | -2.87% | 883.8만 |
|---|
| 2026.07.10 | ₩7,623 | ₩7,810 | ₩7,210 | ₩7,370 | -3.33% | 3.1만 |
|---|
| 2026.07.09 | ₩7,210 | ₩8,011 | ₩7,210 | ₩7,717 | +7.04% | 3.3만 |
|---|
| 2026.07.08 | ₩7,503 | ₩7,757 | ₩6,876 | ₩7,276 | -3.02% | 3.9만 |
|---|
| 2026.07.07 | ₩7,623 | ₩7,944 | ₩7,343 | ₩7,757 | +1.75% | 3만 |
|---|
| 2026.07.06 | ₩8,571 | ₩8,571 | ₩7,490 | ₩7,650 | -10.75% | 4.5만 |
|---|
| 2026.07.02 | ₩7,530 | ₩8,665 | ₩7,530 | ₩8,051 | +6.91% | 5.2만 |
|---|
| 2026.07.01 | ₩7,917 | ₩8,037 | ₩7,543 | ₩7,677 | -3.04% | 3.8만 |
|---|
| 2026.06.30 | ₩7,877 | ₩8,278 | ₩7,009 | ₩8,171 | +3.73% | 22.5만 |
|---|
| 2026.06.29 | ₩7,677 | ₩8,264 | ₩7,410 | ₩7,984 | +4.00% | 29.9만 |
|---|
| 2026.06.26 | ₩7,370 | ₩7,957 | ₩7,356 | ₩7,677 | +4.17% | 3.7만 |
|---|
| 2026.06.25 | ₩8,772 | ₩8,772 | ₩7,356 | ₩7,543 | -14.00% | 7.7만 |
|---|
| 2026.06.24 | ₩9,159 | ₩9,653 | ₩8,157 | ₩8,318 | -9.18% | 11.1만 |
|---|
| 2026.06.23 | ₩9,573 | ₩9,840 | ₩8,545 | ₩9,292 | -2.93% | 11.8만 |
|---|
| 2026.06.22 | ₩11,362 | ₩12,310 | ₩9,693 | ₩10,093 | -11.16% | 9.8만 |
|---|
| 2026.06.18 | ₩14,419 | ₩14,539 | ₩11,161 | ₩11,415 | -20.83% | 25.7만 |
|---|
| 2026.06.17 | ₩12,550 | ₩15,447 | ₩11,348 | ₩12,497 | -0.43% | 180.1만 |
|---|
| 2026.06.16 | ₩9,653 | ₩10,294 | ₩9,359 | ₩10,000 | +3.60% | 6.3만 |
|---|
| 2026.06.15 | ₩10,667 | ₩10,774 | ₩9,613 | ₩9,813 | -8.01% | 3.5만 |
|---|
| 2026.06.12 | ₩10,053 | ₩10,774 | ₩9,880 | ₩10,200 | +1.46% | 2.7만 |
|---|
| 2026.06.11 | ₩10,160 | ₩10,721 | ₩10,013 | ₩10,254 | +0.92% | 5.2만 |
|---|
| 2026.06.10 | ₩9,386 | ₩11,081 | ₩9,386 | ₩10,280 | +9.53% | 8.5만 |
|---|
| 2026.06.09 | ₩9,479 | ₩10,133 | ₩9,239 | ₩9,559 | +0.85% | 6.5만 |
|---|
| 2026.06.08 | ₩10,067 | ₩10,067 | ₩9,012 | ₩9,386 | -6.76% | 5.9만 |
|---|
| 2026.06.05 | ₩10,681 | ₩10,934 | ₩9,372 | ₩9,706 | -9.13% | 12.6만 |
|---|
| 2026.06.04 | ₩11,922 | ₩11,989 | ₩10,788 | ₩10,881 | -8.73% | 6.7만 |
|---|
| 2026.06.03 | ₩13,485 | ₩13,485 | ₩11,615 | ₩12,069 | -10.50% | 13.4만 |
|---|
| 2026.06.02 | ₩15,687 | ₩17,610 | ₩13,084 | ₩13,177 | -16.00% | 22만 |
|---|
| 2026.06.01 | ₩16,849 | ₩18,184 | ₩13,498 | ₩15,647 | -7.13% | 14.3만 |
|---|
| 2026.05.29 | ₩18,558 | ₩18,651 | ₩14,032 | ₩17,076 | -7.99% | 28.2만 |
|---|
| 2026.05.28 | ₩15,687 | ₩22,416 | ₩15,487 | ₩18,237 | +16.26% | 132.4만 |
|---|
| 2026.05.27 | ₩14,019 | ₩18,237 | ₩13,164 | ₩14,406 | +2.76% | 49.3만 |
|---|
| 2026.05.26 | ₩11,509 | ₩24,820 | ₩11,282 | ₩16,675 | +44.90% | 832.1만 |
|---|
| 2026.05.22 | ₩9,679 | ₩9,679 | ₩9,212 | ₩9,573 | -1.10% | 4.1천 |
|---|
| 2026.05.21 | ₩9,079 | ₩9,800 | ₩9,079 | ₩9,733 | +7.21% | 5.2천 |
|---|
| 2026.05.20 | ₩9,412 | ₩9,426 | ₩9,279 | ₩9,332 | -0.85% | 2.9천 |
|---|
| 2026.05.19 | ₩9,332 | ₩9,359 | ₩9,332 | ₩9,359 | +0.29% | 1.2천 |
|---|
| 2026.05.18 | ₩9,546 | ₩9,746 | ₩9,359 | ₩9,679 | +1.40% | 1.1만 |
|---|
| 2026.05.15 | ₩9,639 | ₩9,946 | ₩9,386 | ₩9,599 | -0.42% | 1만 |
|---|
| 2026.05.14 | ₩9,853 | ₩9,853 | ₩9,412 | ₩9,693 | -1.63% | 1.1만 |
|---|
| 2026.05.13 | ₩9,399 | ₩9,479 | ₩9,266 | ₩9,479 | +0.85% | 7.8천 |
|---|
| 2026.05.12 | ₩9,920 | ₩9,920 | ₩9,399 | ₩9,706 | -2.15% | 1.8만 |
|---|
| 2026.05.11 | ₩9,760 | ₩9,880 | ₩9,346 | ₩9,626 | -1.37% | 3.1만 |
|---|
| 2026.05.08 | ₩10,067 | ₩10,067 | ₩9,546 | ₩9,733 | -3.32% | 1.2만 |
|---|
| 2026.05.07 | ₩9,346 | ₩10,147 | ₩9,212 | ₩9,946 | +6.43% | 2.9만 |
|---|
| 2026.05.06 | ₩9,840 | ₩9,920 | ₩9,079 | ₩9,239 | -6.11% | 3.5만 |
|---|
| 2026.05.05 | ₩10,280 | ₩10,320 | ₩9,559 | ₩9,813 | -4.55% | 2.2만 |
|---|
| 2026.05.04 | ₩9,666 | ₩11,041 | ₩9,412 | ₩9,746 | +0.83% | 3.7만 |
|---|
| 2026.05.01 | ₩9,599 | ₩9,987 | ₩9,332 | ₩9,866 | +2.78% | 8.5천 |
|---|
| 2026.04.30 | ₩9,840 | ₩9,840 | ₩8,838 | ₩9,386 | -4.61% | 6.2만 |
|---|
| 2026.04.29 | ₩10,133 | ₩10,667 | ₩9,412 | ₩9,506 | -6.19% | 3.9만 |
|---|
| 2026.04.28 | ₩10,409 | ₩11,842 | ₩10,236 | ₩10,445 | +0.34% | 8.3만 |
|---|
| 2026.04.27 | ₩10,503 | ₩10,854 | ₩10,116 | ₩10,231 | -2.58% | 4.1만 |
|---|
| 2026.04.24 | ₩9,359 | ₩10,547 | ₩9,355 | ₩10,543 | +12.65% | 3만 |
|---|
| 2026.04.23 | ₩9,568 | ₩9,635 | ₩8,901 | ₩9,444 | -1.30% | 2.8만 |
|---|
| 2026.04.22 | ₩9,631 | ₩9,791 | ₩9,346 | ₩9,702 | +0.74% | 2.4만 |
|---|
| 2026.04.21 | ₩9,564 | ₩9,857 | ₩9,034 | ₩9,586 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩8,990 | ₩9,746 | ₩8,901 | ₩9,408 | +4.65% | 3.1만 |
|---|
| 2026.04.17 | ₩8,736 | ₩9,123 | ₩8,233 | ₩8,954 | +2.50% | 5.4만 |
|---|
| 2026.04.16 | ₩9,123 | ₩9,702 | ₩8,767 | ₩8,954 | -1.85% | 4.3만 |
|---|
| 2026.04.15 | ₩9,346 | ₩9,346 | ₩8,678 | ₩9,052 | -3.14% | 3.8만 |
|---|
| 2026.04.14 | ₩9,212 | ₩9,368 | ₩8,567 | ₩8,972 | -2.61% | 10.3만 |
|---|
| 2026.04.13 | ₩9,034 | ₩9,395 | ₩8,625 | ₩8,843 | -2.12% | 6.2만 |
|---|
| 2026.04.10 | ₩9,573 | ₩9,755 | ₩8,233 | ₩8,976 | -6.23% | 6.2만 |
|---|
| 2026.04.09 | ₩10,125 | ₩10,125 | ₩8,918 | ₩9,079 | -10.33% | 6.6만 |
|---|
| 2026.04.08 | ₩10,449 | ₩10,672 | ₩9,555 | ₩9,835 | -5.88% | 5.3만 |
|---|
| 2026.04.07 | ₩10,463 | ₩10,463 | ₩9,497 | ₩10,000 | -4.42% | 5.5만 |
|---|
| 2026.04.06 | ₩11,882 | ₩12,563 | ₩10,236 | ₩10,627 | -10.56% | 5.6만 |
|---|
| 2026.04.02 | ₩10,004 | ₩11,793 | ₩9,159 | ₩11,206 | +12.01% | 11.8만 |
|---|
| 2026.04.01 | ₩9,737 | ₩10,320 | ₩9,172 | ₩9,172 | -5.80% | 1.7만 |
|---|
| 2026.03.31 | ₩9,573 | ₩9,791 | ₩9,257 | ₩9,292 | -2.93% | 1.6만 |
|---|
| 2026.03.30 | ₩9,550 | ₩10,445 | ₩9,217 | ₩9,399 | -1.58% | 1.8만 |
|---|
| 2026.03.27 | ₩10,921 | ₩11,126 | ₩9,359 | ₩9,942 | -8.96% | 5.1만 |
|---|
| 2026.03.26 | ₩9,733 | ₩12,550 | ₩9,733 | ₩11,259 | +15.68% | 13.6만 |
|---|
| 2026.03.25 | ₩9,524 | ₩11,126 | ₩8,932 | ₩10,467 | +9.91% | 4.5만 |
|---|
| 2026.03.24 | ₩9,724 | ₩10,681 | ₩9,292 | ₩9,519 | -2.11% | 5만 |
|---|
| 2026.03.23 | ₩10,641 | ₩10,975 | ₩9,457 | ₩9,515 | -10.58% | 7만 |
|---|
| 2026.03.20 | ₩13,351 | ₩13,351 | ₩9,791 | ₩10,828 | -18.90% | 20.8만 |
|---|
| 2026.03.19 | ₩9,773 | ₩11,825 | ₩9,773 | ₩10,481 | +7.24% | 7.3만 |
|---|
| 2026.03.18 | ₩11,197 | ₩11,437 | ₩9,791 | ₩10,516 | -6.08% | 8만 |
|---|
| 2026.03.17 | ₩8,954 | ₩13,360 | ₩8,954 | ₩11,197 | +25.05% | 25.9만 |
|---|
| 2026.03.16 | ₩9,586 | ₩9,991 | ₩8,278 | ₩9,185 | -4.18% | 8.9만 |
|---|
| 2026.03.13 | ₩9,626 | ₩9,791 | ₩8,901 | ₩8,963 | -6.89% | 5.7만 |
|---|
| 2026.03.12 | ₩10,681 | ₩10,681 | ₩9,243 | ₩9,639 | -9.75% | 15.9만 |
|---|
| 2026.03.11 | ₩10,952 | ₩11,571 | ₩10,325 | ₩10,445 | -4.63% | 8.9만 |
|---|
| 2026.03.10 | ₩12,011 | ₩12,011 | ₩10,236 | ₩11,015 | -8.30% | 38.1만 |
|---|
| 2026.03.09 | ₩12,461 | ₩12,906 | ₩10,618 | ₩10,943 | -12.18% | 9.6만 |
|---|
| 2026.03.06 | ₩12,412 | ₩13,351 | ₩11,393 | ₩12,568 | +1.25% | 14.4만 |
|---|
| 2026.03.05 | ₩10,685 | ₩12,461 | ₩10,013 | ₩10,792 | +1.00% | 10만 |
|---|
| 2026.03.04 | ₩11,744 | ₩14,099 | ₩9,346 | ₩12,016 | +2.31% | 30.5만 |
|---|
| 2026.03.03 | ₩6,898 | ₩14,241 | ₩6,898 | ₩12,586 | +82.45% | 74만 |
|---|
| 2026.03.02 | ₩6,146 | ₩8,233 | ₩5,590 | ₩7,281 | +18.46% | 13.2만 |
|---|
| 2026.02.27 | ₩8,020 | ₩8,020 | ₩6,248 | ₩6,502 | -18.92% | 11.8만 |
|---|
| 2026.02.26 | ₩9,987 | ₩10,672 | ₩7,570 | ₩7,806 | -21.84% | 39.6만 |
|---|
| 2026.02.25 | ₩5,914 | ₩14,383 | ₩5,914 | ₩11,015 | +86.23% | 259만 |
|---|
| 2026.02.24 | ₩8,456 | ₩8,456 | ₩5,830 | ₩6,141 | -27.37% | 8만 |
|---|
| 2026.02.23 | ₩10,676 | ₩10,676 | ₩8,153 | ₩8,153 | -23.63% | 3.6만 |
|---|
| 2026.02.20 | ₩10,102 | ₩11,104 | ₩9,849 | ₩9,902 | -1.98% | 5.3만 |
|---|
| 2026.02.19 | ₩10,040 | ₩11,126 | ₩8,060 | ₩10,067 | +0.27% | 10.7만 |
|---|
| 2026.02.18 | ₩8,981 | ₩10,147 | ₩8,580 | ₩8,954 | -0.30% | 4.2만 |
|---|
| 2026.02.17 | ₩9,163 | ₩10,676 | ₩7,677 | ₩9,978 | +8.89% | 14.1만 |
|---|
| 2026.02.13 | ₩16,328 | ₩16,328 | ₩9,657 | ₩10,133 | -37.94% | 25.9만 |
|---|
| 2026.02.12 | ₩15,670 | ₩44,054 | ₩15,670 | ₩19,817 | +26.47% | 28.1만 |
|---|