Brainzcompany Co., Ltd. 099390
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.770,00+120,00 (+%3,29)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.770,00 | +%3,29 | KRW 3.740,00 | KRW 3.805,00 | KRW 3.615,00 | 5,14K |
| 2026-10-01 | KRW 3.650,00 | -%0,54 | KRW 3.840,00 | KRW 3.840,00 | KRW 3.590,00 | 4,83K |
| 2026-09-30 | KRW 3.670,00 | -%0,54 | KRW 3.770,00 | KRW 3.855,00 | KRW 3.645,00 | 6,48K |
| 2026-09-29 | KRW 3.690,00 | -%2,12 | KRW 3.945,00 | KRW 3.945,00 | KRW 3.670,00 | 4,13K |
| 2026-09-28 | KRW 3.770,00 | -%0,40 | KRW 3.785,00 | KRW 3.830,00 | KRW 3.710,00 | 4,69K |
| 2026-09-23 | KRW 3.785,00 | +%0,40 | KRW 3.795,00 | KRW 3.825,00 | KRW 3.695,00 | 4,53K |
| 2026-09-22 | KRW 3.770,00 | -%0,53 | KRW 3.725,00 | KRW 3.785,00 | KRW 3.710,00 | 4,49K |
| 2026-09-21 | KRW 3.790,00 | -%0,26 | KRW 3.800,00 | KRW 3.800,00 | KRW 3.720,00 | 4,87K |
| 2026-09-18 | KRW 3.800,00 | +%1,06 | KRW 3.760,00 | KRW 3.805,00 | KRW 3.715,00 | 3,57K |
| 2026-09-17 | KRW 3.760,00 | -%1,70 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.710,00 | 6,22K |
| 2026-09-16 | KRW 3.825,00 | +%0,39 | KRW 3.900,00 | KRW 3.900,00 | KRW 3.750,00 | 4,86K |
| 2026-09-15 | KRW 3.810,00 | +%0,26 | KRW 3.800,00 | KRW 3.885,00 | KRW 3.760,00 | 4,43K |
| 2026-09-14 | KRW 3.800,00 | -%3,31 | KRW 3.750,00 | KRW 3.930,00 | KRW 3.750,00 | 11,33K |
| 2026-09-11 | KRW 3.930,00 | +%3,83 | KRW 3.785,00 | KRW 3.930,00 | KRW 3.785,00 | 5,74K |
| 2026-09-10 | KRW 3.785,00 | -%1,82 | KRW 3.865,00 | KRW 3.930,00 | KRW 3.750,00 | 13,54K |
| 2026-09-09 | KRW 3.855,00 | +%1,98 | KRW 3.780,00 | KRW 3.995,00 | KRW 3.775,00 | 6,69K |
| 2026-09-08 | KRW 3.780,00 | -%3,69 | KRW 3.865,00 | KRW 3.980,00 | KRW 3.780,00 | 15,01K |
| 2026-09-07 | KRW 3.925,00 | +%0,90 | KRW 3.860,00 | KRW 3.925,00 | KRW 3.750,00 | 14,71K |
| 2026-09-04 | KRW 3.890,00 | +%0,91 | KRW 3.775,00 | KRW 3.890,00 | KRW 3.775,00 | 3,56K |
| 2026-09-03 | KRW 3.855,00 | %0,00 | KRW 3.855,00 | KRW 3.950,00 | KRW 3.820,00 | 6,55K |
| 2026-09-02 | KRW 3.855,00 | -%1,53 | KRW 3.980,00 | KRW 3.980,00 | KRW 3.855,00 | 8,53K |
| 2026-09-01 | KRW 3.915,00 | +%0,13 | KRW 3.910,00 | KRW 3.950,00 | KRW 3.865,00 | 10,46K |
| 2026-08-31 | KRW 3.910,00 | +%0,51 | KRW 3.860,00 | KRW 3.925,00 | KRW 3.745,00 | 8,51K |
| 2026-08-28 | KRW 3.890,00 | +%0,78 | KRW 3.835,00 | KRW 3.890,00 | KRW 3.795,00 | 7,10K |
| 2026-08-27 | KRW 3.860,00 | +%2,80 | KRW 3.755,00 | KRW 3.910,00 | KRW 3.700,00 | 14,40K |
| 2026-08-26 | KRW 3.755,00 | +%1,21 | KRW 3.710,00 | KRW 3.785,00 | KRW 3.710,00 | 2,72K |
| 2026-08-25 | KRW 3.710,00 | -%5,24 | KRW 3.860,00 | KRW 3.915,00 | KRW 3.630,00 | 29,06K |
| 2026-08-24 | KRW 3.915,00 | +%4,40 | KRW 3.750,00 | KRW 4.000,00 | KRW 3.740,00 | 38,67K |
| 2026-08-21 | KRW 3.750,00 | +%1,63 | KRW 3.690,00 | KRW 3.885,00 | KRW 3.570,00 | 62,72K |
| 2026-08-20 | KRW 3.690,00 | +%5,88 | KRW 3.485,00 | KRW 3.745,00 | KRW 3.400,00 | 19,28K |
| 2026-08-19 | KRW 3.485,00 | +%2,65 | KRW 3.345,00 | KRW 3.515,00 | KRW 3.345,00 | 25,32K |
| 2026-08-18 | KRW 3.395,00 | +%1,34 | KRW 3.345,00 | KRW 3.420,00 | KRW 3.270,00 | 12,33K |
| 2026-08-14 | KRW 3.350,00 | -%1,47 | KRW 3.505,00 | KRW 3.505,00 | KRW 3.165,00 | 25,28K |
| 2026-08-13 | KRW 3.400,00 | +%0,74 | KRW 3.405,00 | KRW 3.460,00 | KRW 3.330,00 | 6,44K |
| 2026-08-12 | KRW 3.375,00 | +%1,81 | KRW 3.325,00 | KRW 3.495,00 | KRW 3.275,00 | 18,32K |
| 2026-08-11 | KRW 3.315,00 | %0,00 | KRW 3.300,00 | KRW 3.385,00 | KRW 3.100,00 | 29,73K |
| 2026-08-10 | KRW 3.315,00 | -%3,21 | KRW 3.425,00 | KRW 3.445,00 | KRW 3.270,00 | 16,55K |
| 2026-08-07 | KRW 3.425,00 | +%1,18 | KRW 3.440,00 | KRW 3.490,00 | KRW 3.150,00 | 33,56K |
| 2026-08-06 | KRW 3.385,00 | -%0,15 | KRW 3.405,00 | KRW 3.410,00 | KRW 3.325,00 | 5,39K |
| 2026-08-05 | KRW 3.390,00 | +%4,47 | KRW 3.265,00 | KRW 3.480,00 | KRW 3.245,00 | 35,37K |
| 2026-08-04 | KRW 3.245,00 | +%2,04 | KRW 3.215,00 | KRW 3.340,00 | KRW 3.190,00 | 16,36K |
| 2026-08-03 | KRW 3.180,00 | +%1,11 | KRW 3.130,00 | KRW 3.225,00 | KRW 3.085,00 | 16,86K |
| 2026-07-31 | KRW 3.145,00 | +%2,78 | KRW 3.060,00 | KRW 3.215,00 | KRW 3.060,00 | 10,11K |
| 2026-07-30 | KRW 3.060,00 | -%1,13 | KRW 3.105,00 | KRW 3.135,00 | KRW 3.000,00 | 8,59K |
| 2026-07-29 | KRW 3.095,00 | +%4,92 | KRW 2.965,00 | KRW 3.295,00 | KRW 2.965,00 | 113,85K |
| 2026-07-28 | KRW 2.950,00 | -%6,79 | KRW 3.165,00 | KRW 3.175,00 | KRW 2.850,00 | 81,93K |
| 2026-07-27 | KRW 3.165,00 | +%1,28 | KRW 3.125,00 | KRW 3.315,00 | KRW 3.105,00 | 29,67K |
| 2026-07-24 | KRW 3.125,00 | +%0,32 | KRW 3.115,00 | KRW 3.170,00 | KRW 3.060,00 | 10,53K |
| 2026-07-23 | KRW 3.115,00 | -%1,11 | KRW 3.170,00 | KRW 3.240,00 | KRW 2.925,00 | 130,97K |
| 2026-07-22 | KRW 3.150,00 | +%0,64 | KRW 3.105,00 | KRW 3.250,00 | KRW 3.105,00 | 8,69K |
| 2026-07-21 | KRW 3.130,00 | +%1,62 | KRW 2.935,00 | KRW 3.200,00 | KRW 2.935,00 | 15,05K |
| 2026-07-20 | KRW 3.080,00 | -%3,14 | KRW 3.150,00 | KRW 3.180,00 | KRW 3.070,00 | 11,32K |
| 2026-07-16 | KRW 3.180,00 | -%1,85 | KRW 3.320,00 | KRW 3.320,00 | KRW 3.175,00 | 3,92K |
| 2026-07-15 | KRW 3.240,00 | +%2,37 | KRW 3.100,00 | KRW 3.255,00 | KRW 3.100,00 | 3,37K |
| 2026-07-14 | KRW 3.165,00 | -%0,16 | KRW 3.235,00 | KRW 3.260,00 | KRW 3.080,00 | 58,04K |
| 2026-07-13 | KRW 3.170,00 | -%2,31 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.095,00 | 28,48K |
| 2026-07-10 | KRW 3.245,00 | +%0,93 | KRW 3.215,00 | KRW 3.330,00 | KRW 3.200,00 | 11,12K |
| 2026-07-09 | KRW 3.215,00 | -%3,74 | KRW 3.355,00 | KRW 3.495,00 | KRW 3.200,00 | 10,03K |
| 2026-07-08 | KRW 3.340,00 | -%0,30 | KRW 3.350,00 | KRW 3.405,00 | KRW 3.205,00 | 10,56K |
| 2026-07-07 | KRW 3.350,00 | +%2,45 | KRW 3.270,00 | KRW 3.435,00 | KRW 3.240,00 | 6,57K |
| 2026-07-06 | KRW 3.270,00 | -%2,10 | KRW 3.345,00 | KRW 3.445,00 | KRW 3.270,00 | 13,10K |
| 2026-07-03 | KRW 3.340,00 | -%2,34 | KRW 3.410,00 | KRW 3.420,00 | KRW 3.300,00 | 14,93K |
| 2026-07-02 | KRW 3.420,00 | -%1,16 | KRW 3.460,00 | KRW 3.475,00 | KRW 3.310,00 | 10,37K |
| 2026-07-01 | KRW 3.460,00 | +%1,32 | KRW 3.440,00 | KRW 3.650,00 | KRW 3.340,00 | 8,65K |
| 2026-06-30 | KRW 3.415,00 | -%0,15 | KRW 3.420,00 | KRW 3.470,00 | KRW 3.285,00 | 7,77K |
| 2026-06-29 | KRW 3.420,00 | +%5,72 | KRW 3.210,00 | KRW 3.450,00 | KRW 3.165,00 | 12,64K |
| 2026-06-26 | KRW 3.235,00 | -%3,86 | KRW 3.365,00 | KRW 3.365,00 | KRW 3.135,00 | 18,38K |
| 2026-06-25 | KRW 3.365,00 | +%0,75 | KRW 3.345,00 | KRW 3.560,00 | KRW 3.330,00 | 8,68K |
| 2026-06-24 | KRW 3.340,00 | -%4,71 | KRW 3.505,00 | KRW 3.520,00 | KRW 3.330,00 | 19,10K |
| 2026-06-23 | KRW 3.505,00 | -%4,23 | KRW 3.605,00 | KRW 3.645,00 | KRW 3.330,00 | 21,82K |
| 2026-06-22 | KRW 3.660,00 | -%2,14 | KRW 3.740,00 | KRW 3.795,00 | KRW 3.630,00 | 10,40K |
| 2026-06-19 | KRW 3.740,00 | -%3,48 | KRW 3.875,00 | KRW 3.875,00 | KRW 3.700,00 | 17,09K |
| 2026-06-18 | KRW 3.875,00 | -%1,15 | KRW 3.920,00 | KRW 3.930,00 | KRW 3.805,00 | 9,67K |
| 2026-06-17 | KRW 3.920,00 | %0,00 | KRW 3.925,00 | KRW 3.935,00 | KRW 3.875,00 | 9,27K |
| 2026-06-16 | KRW 3.920,00 | -%1,75 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.860,00 | 20,71K |
| 2026-06-15 | KRW 3.990,00 | +%4,72 | KRW 3.890,00 | KRW 4.020,00 | KRW 3.845,00 | 30,79K |
| 2026-06-12 | KRW 3.810,00 | +%0,26 | KRW 3.780,00 | KRW 4.075,00 | KRW 3.765,00 | 27,90K |
| 2026-06-11 | KRW 3.800,00 | +%1,88 | KRW 3.750,00 | KRW 3.815,00 | KRW 3.695,00 | 6,10K |
| 2026-06-10 | KRW 3.730,00 | -%2,61 | KRW 3.830,00 | KRW 3.845,00 | KRW 3.720,00 | 8,90K |
| 2026-06-09 | KRW 3.830,00 | +%2,82 | KRW 3.665,00 | KRW 3.830,00 | KRW 3.665,00 | 14,01K |
| 2026-06-08 | KRW 3.725,00 | -%2,61 | KRW 3.820,00 | KRW 3.820,00 | KRW 3.650,00 | 36,03K |
| 2026-06-05 | KRW 3.825,00 | +%0,66 | KRW 3.820,00 | KRW 4.175,00 | KRW 3.755,00 | 36,43K |
| 2026-06-04 | KRW 3.800,00 | -%0,52 | KRW 3.800,00 | KRW 3.865,00 | KRW 3.705,00 | 44,73K |
| 2026-06-02 | KRW 3.820,00 | -%3,66 | KRW 3.965,00 | KRW 3.985,00 | KRW 3.805,00 | 23,14K |
| 2026-06-01 | KRW 3.965,00 | +%4,20 | KRW 3.805,00 | KRW 4.010,00 | KRW 3.805,00 | 56,07K |
| 2026-05-29 | KRW 3.805,00 | -%5,11 | KRW 4.010,00 | KRW 4.035,00 | KRW 3.805,00 | 49,15K |
| 2026-05-28 | KRW 4.010,00 | -%0,87 | KRW 4.045,00 | KRW 4.045,00 | KRW 3.990,00 | 11,58K |
| 2026-05-27 | KRW 4.045,00 | -%0,12 | KRW 4.010,00 | KRW 4.095,00 | KRW 4.010,00 | 15,16K |
| 2026-05-26 | KRW 4.050,00 | -%3,23 | KRW 4.210,00 | KRW 4.245,00 | KRW 4.005,00 | 14,60K |
| 2026-05-22 | KRW 4.185,00 | +%4,10 | KRW 4.145,00 | KRW 4.235,00 | KRW 4.070,00 | 11,65K |