브레인즈컴퍼니 [099390] KOSDAQ
벤처기업부
3,750 원
전일대비:
▲
60
(1.63%)
시가
3,690
고가
3,885
저가
3,570
거래량
62,720
거래대금
238 백만
시가총액
308 억
52주 최고
6,650
52주 최저
2,850
📈 주가 차트 (최근 20일)
브레인즈컴퍼니
099390
120봉
💬 브레인즈컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,750 | 60 | 1.63% | 3,690 | 3,885 | 3,570 | 62,720 |
| 2026-08-20 | 3,690 | 205 | 5.88% | 3,485 | 3,745 | 3,400 | 19,280 |
| 2026-08-19 | 3,485 | 90 | 2.65% | 3,345 | 3,515 | 3,345 | 25,317 |
| 2026-08-18 | 3,395 | 45 | 1.34% | 3,345 | 3,420 | 3,270 | 12,333 |
| 2026-08-14 | 3,350 | -50 | -1.47% | 3,505 | 3,505 | 3,165 | 25,280 |
| 2026-08-13 | 3,400 | 25 | 0.74% | 3,405 | 3,460 | 3,330 | 6,444 |
| 2026-08-12 | 3,375 | 60 | 1.81% | 3,325 | 3,495 | 3,275 | 18,322 |
| 2026-08-11 | 3,315 | 0 | 0.00% | 3,300 | 3,385 | 3,100 | 29,733 |
| 2026-08-10 | 3,315 | -110 | -3.21% | 3,425 | 3,445 | 3,270 | 16,551 |
| 2026-08-07 | 3,425 | 40 | 1.18% | 3,440 | 3,490 | 3,150 | 33,562 |
| 2026-08-06 | 3,385 | -5 | -0.15% | 3,405 | 3,410 | 3,325 | 5,392 |
| 2026-08-05 | 3,390 | 145 | 4.47% | 3,265 | 3,480 | 3,245 | 35,372 |
| 2026-08-04 | 3,245 | 65 | 2.04% | 3,215 | 3,340 | 3,190 | 16,364 |
| 2026-08-03 | 3,180 | 35 | 1.11% | 3,130 | 3,225 | 3,085 | 16,861 |
| 2026-07-31 | 3,145 | 85 | 2.78% | 3,060 | 3,215 | 3,060 | 10,108 |
| 2026-07-30 | 3,060 | -35 | -1.13% | 3,105 | 3,135 | 3,000 | 8,590 |
| 2026-07-29 | 3,095 | 145 | 4.92% | 2,965 | 3,295 | 2,965 | 113,846 |
| 2026-07-28 | 2,950 | -215 | -6.79% | 3,165 | 3,175 | 2,850 | 81,926 |
| 2026-07-27 | 3,165 | 40 | 1.28% | 3,125 | 3,315 | 3,105 | 29,667 |
| 2026-07-24 | 3,125 | 10 | 0.32% | 3,115 | 3,170 | 3,060 | 10,534 |