브레인즈컴퍼니 [099390] KOSDAQ
벤처기업부
3,355 원
전일대비:
▼
45
(-1.32%)
시가
3,460
고가
3,460
저가
3,315
거래량
20,919
거래대금
70 백만
시가총액
275 억
52주 최고
5,900
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,355 | -45 | -1.32% | 3,460 | 3,460 | 3,315 | 20,919 |
| 2026-10-22 | 3,400 | 35 | 1.04% | 3,365 | 3,445 | 3,355 | 4,419 |
| 2026-10-21 | 3,365 | -35 | -1.03% | 3,480 | 3,600 | 3,350 | 3,444 |
| 2026-10-20 | 3,400 | 0 | 0.00% | 3,450 | 3,450 | 3,375 | 2,586 |
| 2026-10-19 | 3,400 | 20 | 0.59% | 3,480 | 3,500 | 3,310 | 1,854 |
| 2026-10-16 | 3,380 | 30 | 0.90% | 3,335 | 3,390 | 3,310 | 5,936 |
| 2026-10-15 | 3,350 | 0 | 0.00% | 3,435 | 3,435 | 3,310 | 8,394 |
| 2026-10-14 | 3,350 | -5 | -0.15% | 3,355 | 3,385 | 3,335 | 2,099 |
| 2026-10-13 | 3,355 | -65 | -1.90% | 3,345 | 3,415 | 3,265 | 4,438 |
| 2026-10-12 | 3,420 | -180 | -5.00% | 3,695 | 3,695 | 3,400 | 10,879 |
| 2026-10-08 | 3,600 | -55 | -1.50% | 3,655 | 3,690 | 3,555 | 17,151 |
| 2026-10-07 | 3,655 | 10 | 0.27% | 3,735 | 3,735 | 3,640 | 1,885 |
| 2026-10-06 | 3,645 | -125 | -3.32% | 3,785 | 3,785 | 3,500 | 21,286 |
| 2026-10-02 | 3,770 | 120 | 3.29% | 3,740 | 3,805 | 3,615 | 5,139 |
| 2026-10-01 | 3,650 | -20 | -0.54% | 3,840 | 3,840 | 3,590 | 4,831 |
| 2026-09-30 | 3,670 | -20 | -0.54% | 3,770 | 3,855 | 3,645 | 6,478 |
| 2026-09-29 | 3,690 | -80 | -2.12% | 3,945 | 3,945 | 3,670 | 4,134 |
| 2026-09-28 | 3,770 | -15 | -0.40% | 3,785 | 3,830 | 3,710 | 4,694 |
| 2026-09-23 | 3,785 | 15 | 0.40% | 3,795 | 3,825 | 3,695 | 4,528 |
| 2026-09-22 | 3,770 | -20 | -0.53% | 3,725 | 3,785 | 3,710 | 4,487 |