시장 데이터를 불러오는 중
전체 종목
FreeCast, Inc. - Class A common stock 과거 주가
FreeCast, Inc. - Class A common stock · CAST · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FreeCast, Inc. - Class A common stock · CAST · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,550 | -2.52% | 13.6만 |
| 2026.10.08 | ₩1,564 | ₩1,604 | ₩1,537 | ₩1,564 | 0.00% | 41.7만 |
| 2026.10.07 | ₩1,510 | ₩1,617 | ₩1,470 | ₩1,590 | +5.31% | 26.8만 |
| 2026.10.06 | ₩1,564 | ₩1,590 | ₩1,483 | ₩1,510 | -3.42% | 27.8만 |
| 2026.10.05 | ₩1,537 | ₩1,617 | ₩1,483 | ₩1,564 | +1.74% | 54.9만 |
| 2026.10.02 | ₩1,497 | ₩1,590 | ₩1,483 | ₩1,577 | +5.36% | 34.8만 |
| 2026.10.01 | ₩1,523 | ₩1,523 | ₩1,457 | ₩1,483 | -2.63% | 39.4만 |
| 2026.09.30 | ₩1,590 | ₩1,604 | ₩1,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,523 |
| -4.20% |
| 55.1만 |
| 2026.09.29 | ₩1,564 | ₩1,630 | ₩1,523 | ₩1,564 | 0.00% | 51만 |
|---|
| 2026.09.28 | ₩1,644 | ₩1,644 | ₩1,510 | ₩1,577 | -4.07% | 57.6만 |
|---|
| 2026.09.25 | ₩1,670 | ₩1,697 | ₩1,577 | ₩1,590 | -4.80% | 37만 |
|---|
| 2026.09.24 | ₩1,697 | ₩1,764 | ₩1,617 | ₩1,657 | -2.36% | 56.5만 |
|---|
| 2026.09.23 | ₩1,817 | ₩1,871 | ₩1,724 | ₩1,751 | -3.68% | 59.6만 |
|---|
| 2026.09.22 | ₩1,991 | ₩1,991 | ₩1,791 | ₩1,858 | -6.71% | 68.1만 |
|---|
| 2026.09.21 | ₩1,898 | ₩2,031 | ₩1,884 | ₩1,938 | +2.11% | 50.4만 |
|---|
| 2026.09.18 | ₩1,884 | ₩2,005 | ₩1,831 | ₩1,831 | -2.84% | 103.5만 |
|---|
| 2026.09.17 | ₩1,844 | ₩1,898 | ₩1,777 | ₩1,898 | +2.90% | 43.8만 |
|---|
| 2026.09.16 | ₩1,804 | ₩1,844 | ₩1,737 | ₩1,844 | +2.22% | 49.8만 |
|---|
| 2026.09.15 | ₩1,817 | ₩1,924 | ₩1,777 | ₩1,777 | -2.21% | 59.4만 |
|---|
| 2026.09.14 | ₩1,844 | ₩1,924 | ₩1,791 | ₩1,791 | -2.90% | 40.3만 |
|---|
| 2026.09.11 | ₩1,697 | ₩2,071 | ₩1,697 | ₩1,884 | +11.02% | 221.9만 |
|---|
| 2026.09.10 | ₩1,657 | ₩1,858 | ₩1,657 | ₩1,737 | +4.84% | 88.4만 |
|---|
| 2026.09.09 | ₩1,724 | ₩1,804 | ₩1,670 | ₩1,724 | 0.00% | 62.1만 |
|---|
| 2026.09.08 | ₩1,831 | ₩1,884 | ₩1,711 | ₩1,751 | -4.38% | 102.8만 |
|---|
| 2026.09.04 | ₩1,817 | ₩1,898 | ₩1,804 | ₩1,831 | +0.74% | 39.1만 |
|---|
| 2026.09.03 | ₩1,844 | ₩1,938 | ₩1,791 | ₩1,858 | +0.72% | 58.1만 |
|---|
| 2026.09.02 | ₩1,844 | ₩1,898 | ₩1,791 | ₩1,831 | -0.72% | 55.8만 |
|---|
| 2026.09.01 | ₩1,697 | ₩1,978 | ₩1,684 | ₩1,858 | +9.45% | 170만 |
|---|
| 2026.08.31 | ₩1,724 | ₩1,804 | ₩1,657 | ₩1,711 | -0.78% | 125.4만 |
|---|
| 2026.08.28 | ₩1,831 | ₩1,951 | ₩1,751 | ₩1,764 | -3.65% | 1044.3만 |
|---|
| 2026.08.27 | ₩1,964 | ₩2,152 | ₩1,884 | ₩1,911 | -2.72% | 117.5만 |
|---|
| 2026.08.26 | ₩2,098 | ₩2,125 | ₩1,978 | ₩2,018 | -3.82% | 74.5만 |
|---|
| 2026.08.25 | ₩1,858 | ₩2,138 | ₩1,858 | ₩2,111 | +13.67% | 171.4만 |
|---|
| 2026.08.24 | ₩2,098 | ₩2,111 | ₩1,844 | ₩1,964 | -6.37% | 190.5만 |
|---|
| 2026.08.21 | ₩2,312 | ₩2,312 | ₩2,005 | ₩2,111 | -8.67% | 326.1만 |
|---|
| 2026.08.20 | ₩2,405 | ₩2,606 | ₩2,152 | ₩2,499 | +3.89% | 1267.8만 |
|---|
| 2026.08.19 | ₩2,967 | ₩3,194 | ₩2,125 | ₩2,272 | -23.42% | 4247.1만 |
|---|
| 2026.08.18 | ₩1,149 | ₩3,074 | ₩1,149 | ₩2,806 | +144.19% | 1.5억 |
|---|
| 2026.08.17 | ₩1,350 | ₩1,350 | ₩1,109 | ₩1,149 | -14.85% | 166.6만 |
|---|
| 2026.08.14 | ₩1,523 | ₩1,550 | ₩1,270 | ₩1,336 | -12.28% | 321.2만 |
|---|
| 2026.08.13 | ₩1,604 | ₩1,657 | ₩1,323 | ₩1,336 | -16.67% | 82.8만 |
|---|
| 2026.08.12 | ₩1,804 | ₩1,844 | ₩1,604 | ₩1,644 | -8.89% | 78.8만 |
|---|
| 2026.08.11 | ₩1,644 | ₩2,085 | ₩1,617 | ₩1,804 | +9.76% | 289.7만 |
|---|
| 2026.08.10 | ₩1,737 | ₩1,751 | ₩1,577 | ₩1,644 | -5.38% | 42만 |
|---|
| 2026.08.07 | ₩1,644 | ₩1,711 | ₩1,577 | ₩1,657 | +0.81% | 35.8만 |
|---|
| 2026.08.06 | ₩1,590 | ₩1,724 | ₩1,564 | ₩1,644 | +3.36% | 45.3만 |
|---|
| 2026.08.05 | ₩1,604 | ₩1,711 | ₩1,604 | ₩1,617 | +0.83% | 23.4만 |
|---|
| 2026.08.04 | ₩1,777 | ₩1,804 | ₩1,537 | ₩1,644 | -7.52% | 66.7만 |
|---|
| 2026.08.03 | ₩1,617 | ₩1,831 | ₩1,617 | ₩1,737 | +7.44% | 34.5만 |
|---|
| 2026.07.31 | ₩1,777 | ₩1,791 | ₩1,564 | ₩1,644 | -7.52% | 39.4만 |
|---|
| 2026.07.30 | ₩1,764 | ₩1,831 | ₩1,470 | ₩1,764 | 0.00% | 160만 |
|---|
| 2026.07.29 | ₩2,218 | ₩2,218 | ₩1,590 | ₩1,604 | -27.71% | 89.7만 |
|---|
| 2026.07.28 | ₩2,459 | ₩2,486 | ₩2,192 | ₩2,272 | -7.61% | 26.6만 |
|---|
| 2026.07.27 | ₩2,713 | ₩2,806 | ₩2,459 | ₩2,526 | -6.90% | 27.7만 |
|---|
| 2026.07.24 | ₩2,740 | ₩2,873 | ₩2,432 | ₩2,579 | -5.85% | 40.1만 |
|---|
| 2026.07.23 | ₩3,047 | ₩3,167 | ₩2,740 | ₩2,780 | -8.77% | 33.5만 |
|---|
| 2026.07.22 | ₩3,114 | ₩3,140 | ₩2,967 | ₩3,074 | -1.29% | 22.3만 |
|---|
| 2026.07.21 | ₩3,408 | ₩3,541 | ₩3,114 | ₩3,167 | -7.06% | 36.3만 |
|---|
| 2026.07.20 | ₩3,501 | ₩3,581 | ₩3,328 | ₩3,408 | -2.67% | 36.7만 |
|---|
| 2026.07.17 | ₩3,287 | ₩3,876 | ₩3,007 | ₩3,528 | +7.32% | 67.9만 |
|---|
| 2026.07.16 | ₩3,448 | ₩3,475 | ₩3,154 | ₩3,368 | -2.33% | 41.1만 |
|---|
| 2026.07.15 | ₩3,755 | ₩3,996 | ₩3,475 | ₩3,488 | -7.12% | 32.6만 |
|---|
| 2026.07.14 | ₩4,236 | ₩4,383 | ₩3,715 | ₩3,729 | -11.99% | 42.6만 |
|---|
| 2026.07.13 | ₩3,782 | ₩4,477 | ₩3,528 | ₩4,383 | +15.90% | 95.6만 |
|---|
| 2026.07.10 | ₩4,263 | ₩4,370 | ₩3,729 | ₩3,822 | -10.34% | 61.5만 |
|---|
| 2026.07.09 | ₩4,317 | ₩4,998 | ₩3,982 | ₩4,557 | +5.57% | 159.3만 |
|---|
| 2026.07.08 | ₩4,370 | ₩4,677 | ₩4,196 | ₩4,383 | +0.31% | 47.8만 |
|---|
| 2026.07.07 | ₩5,199 | ₩5,279 | ₩4,557 | ₩4,677 | -10.03% | 52.2만 |
|---|
| 2026.07.06 | ₩5,827 | ₩6,107 | ₩5,145 | ₩5,412 | -7.11% | 80.7만 |
|---|
| 2026.07.02 | ₩6,775 | ₩7,096 | ₩5,773 | ₩5,800 | -14.40% | 144.7만 |
|---|
| 2026.07.01 | ₩8,286 | ₩8,286 | ₩6,495 | ₩6,495 | -21.61% | 253.6만 |
|---|
| 2026.06.30 | ₩8,299 | ₩9,542 | ₩8,018 | ₩8,980 | +8.21% | 749.5만 |
|---|
| 2026.06.29 | ₩8,566 | ₩9,221 | ₩7,377 | ₩7,484 | -12.64% | 130.5만 |
|---|
| 2026.06.26 | ₩10,958 | ₩11,426 | ₩9,515 | ₩10,223 | -6.71% | 125.4만 |
|---|
| 2026.06.25 | ₩11,159 | ₩12,509 | ₩10,156 | ₩11,640 | +4.31% | 195.2만 |
|---|
| 2026.06.24 | ₩11,520 | ₩12,174 | ₩10,758 | ₩11,466 | -0.46% | 311.7만 |
|---|
| 2026.06.23 | ₩10,998 | ₩15,275 | ₩10,704 | ₩11,038 | +0.36% | 714.1만 |
|---|
| 2026.06.22 | ₩9,542 | ₩13,217 | ₩8,553 | ₩13,150 | +37.82% | 781만 |
|---|
| 2026.06.18 | ₩15,916 | ₩16,304 | ₩9,555 | ₩10,785 | -32.24% | 1.1억 |
|---|
| 2026.06.17 | ₩5,199 | ₩6,922 | ₩4,784 | ₩6,882 | +32.39% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,544 | ₩5,653 | ₩4,089 | ₩5,011 | +10.29% | 1323.9만 |
|---|
| 2026.06.15 | ₩6,468 | ₩6,615 | ₩4,357 | ₩5,011 | -22.52% | 1.6억 |
|---|
| 2026.06.12 | ₩802 | ₩2,673 | ₩775 | ₩2,071 | +158.33% | 2.1억 |
|---|
| 2026.06.11 | ₩855 | ₩1,270 | ₩668 | ₩855 | 0.00% | 1221만 |
|---|
| 2026.06.10 | ₩869 | ₩869 | ₩775 | ₩788 | -9.23% | 22.7만 |
|---|
| 2026.06.09 | ₩909 | ₩922 | ₩842 | ₩869 | -4.41% | 23.5만 |
|---|
| 2026.06.08 | ₩895 | ₩976 | ₩802 | ₩922 | +2.99% | 28.6만 |
|---|
| 2026.06.05 | ₩976 | ₩976 | ₩869 | ₩909 | -6.85% | 15.5만 |
|---|
| 2026.06.04 | ₩976 | ₩1,002 | ₩909 | ₩976 | 0.00% | 16.3만 |
|---|
| 2026.06.03 | ₩1,123 | ₩1,123 | ₩949 | ₩989 | -11.90% | 16.5만 |
|---|
| 2026.06.02 | ₩1,069 | ₩1,123 | ₩962 | ₩1,123 | +5.00% | 24.8만 |
|---|
| 2026.06.01 | ₩1,109 | ₩1,109 | ₩976 | ₩1,029 | -7.23% | 16.5만 |
|---|
| 2026.05.29 | ₩1,123 | ₩1,203 | ₩1,002 | ₩1,109 | -1.19% | 41.2만 |
|---|
| 2026.05.28 | ₩989 | ₩1,136 | ₩976 | ₩1,096 | +10.81% | 29.5만 |
|---|
| 2026.05.27 | ₩1,163 | ₩1,163 | ₩909 | ₩1,002 | -13.79% | 39.6만 |
|---|
| 2026.05.26 | ₩1,323 | ₩1,336 | ₩1,082 | ₩1,149 | -13.13% | 81만 |
|---|
| 2026.05.22 | ₩1,724 | ₩1,737 | ₩1,310 | ₩1,350 | -21.71% | 41.9만 |
|---|
| 2026.05.21 | ₩1,911 | ₩1,911 | ₩1,684 | ₩1,684 | -11.89% | 11.2만 |
|---|
| 2026.05.20 | ₩1,817 | ₩1,911 | ₩1,777 | ₩1,858 | +2.21% | 8.5만 |
|---|
| 2026.05.19 | ₩1,791 | ₩1,938 | ₩1,791 | ₩1,858 | +3.73% | 13.9만 |
|---|
| 2026.05.18 | ₩1,911 | ₩2,071 | ₩1,604 | ₩1,884 | -1.40% | 30.1만 |
|---|
| 2026.05.15 | ₩2,272 | ₩2,405 | ₩1,911 | ₩1,924 | -15.29% | 16.7만 |
|---|
| 2026.05.14 | ₩1,924 | ₩2,659 | ₩1,858 | ₩2,486 | +29.17% | 53.3만 |
|---|
| 2026.05.13 | ₩1,964 | ₩1,991 | ₩1,817 | ₩1,898 | -3.40% | 13.9만 |
|---|
| 2026.05.12 | ₩1,991 | ₩2,045 | ₩1,911 | ₩1,964 | -1.34% | 17.8만 |
|---|
| 2026.05.11 | ₩2,045 | ₩2,125 | ₩1,951 | ₩2,005 | -1.96% | 11.8만 |
|---|
| 2026.05.08 | ₩2,446 | ₩2,446 | ₩2,005 | ₩2,005 | -18.03% | 27.1만 |
|---|
| 2026.05.07 | ₩2,446 | ₩2,526 | ₩2,258 | ₩2,365 | -3.28% | 12.7만 |
|---|
| 2026.05.06 | ₩2,633 | ₩2,726 | ₩2,405 | ₩2,472 | -6.09% | 8.9만 |
|---|
| 2026.05.05 | ₩2,512 | ₩2,793 | ₩2,272 | ₩2,673 | +6.38% | 34.5만 |
|---|
| 2026.05.04 | ₩2,780 | ₩2,820 | ₩2,499 | ₩2,579 | -7.21% | 13.7만 |
|---|
| 2026.05.01 | ₩2,793 | ₩2,967 | ₩2,753 | ₩2,833 | +1.44% | 7.8만 |
|---|
| 2026.04.30 | ₩2,953 | ₩3,207 | ₩2,673 | ₩2,793 | -5.43% | 16.6만 |
|---|
| 2026.04.29 | ₩3,702 | ₩3,755 | ₩2,873 | ₩2,940 | -20.58% | 30.4만 |
|---|
| 2026.04.28 | ₩3,635 | ₩4,063 | ₩3,207 | ₩3,207 | -11.76% | 49.4만 |
|---|
| 2026.04.27 | ₩2,873 | ₩4,143 | ₩2,673 | ₩3,862 | +34.42% | 517.1만 |
|---|
| 2026.04.24 | ₩3,060 | ₩3,434 | ₩2,673 | ₩2,846 | -6.99% | 1666.2만 |
|---|
| 2026.04.23 | ₩3,154 | ₩3,515 | ₩2,178 | ₩2,245 | -28.81% | 180.5만 |
|---|
| 2026.04.22 | ₩3,729 | ₩4,143 | ₩3,007 | ₩3,140 | -15.77% | 7.5만 |
|---|
| 2026.04.21 | ₩4,170 | ₩4,530 | ₩3,515 | ₩3,662 | -12.18% | 4.7만 |
|---|
| 2026.04.20 | ₩4,624 | ₩4,651 | ₩4,129 | ₩4,143 | -10.40% | 4.4만 |
|---|
| 2026.04.17 | ₩5,078 | ₩5,118 | ₩4,691 | ₩4,691 | -7.63% | 3.6만 |
|---|
| 2026.04.16 | ₩5,118 | ₩5,305 | ₩5,052 | ₩5,132 | +0.26% | 3만 |
|---|
| 2026.04.15 | ₩5,212 | ₩5,346 | ₩5,078 | ₩5,292 | +1.54% | 4.1만 |
|---|
| 2026.04.14 | ₩5,172 | ₩5,346 | ₩5,078 | ₩5,305 | +2.58% | 5.5만 |
|---|
| 2026.04.13 | ₩5,078 | ₩5,466 | ₩5,011 | ₩5,346 | +5.26% | 2만 |
|---|
| 2026.04.10 | ₩5,359 | ₩5,479 | ₩5,252 | ₩5,292 | -1.25% | 7.6만 |
|---|
| 2026.04.09 | ₩5,145 | ₩5,479 | ₩4,998 | ₩5,239 | +1.82% | 7.4만 |
|---|
| 2026.04.08 | ₩5,546 | ₩5,559 | ₩5,132 | ₩5,452 | -1.69% | 5.2만 |
|---|
| 2026.04.07 | ₩5,880 | ₩5,947 | ₩5,479 | ₩5,640 | -4.09% | 11만 |
|---|
| 2026.04.06 | ₩5,853 | ₩6,014 | ₩5,506 | ₩5,867 | +0.23% | 8.4만 |
|---|
| 2026.04.02 | ₩5,346 | ₩6,361 | ₩5,346 | ₩6,014 | +12.50% | 11만 |
|---|
| 2026.04.01 | ₩5,880 | ₩5,987 | ₩5,172 | ₩5,680 | -3.41% | 8.1만 |
|---|
| 2026.03.31 | ₩5,025 | ₩6,107 | ₩5,011 | ₩5,960 | +18.62% | 8.6만 |
|---|
| 2026.03.30 | ₩5,372 | ₩5,853 | ₩5,065 | ₩5,212 | -2.99% | 6.6만 |
|---|
| 2026.03.27 | ₩5,974 | ₩6,281 | ₩4,878 | ₩5,319 | -10.96% | 7.3만 |
|---|
| 2026.03.26 | ₩6,014 | ₩6,548 | ₩5,653 | ₩5,987 | -0.44% | 14.8만 |
|---|
| 2026.03.25 | ₩4,303 | ₩6,334 | ₩4,143 | ₩6,000 | +39.44% | 28.2만 |
|---|
| 2026.03.24 | ₩4,196 | ₩4,597 | ₩3,755 | ₩4,477 | +6.69% | 13.9만 |
|---|
| 2026.03.23 | ₩3,675 | ₩4,276 | ₩3,341 | ₩4,183 | +13.82% | 12.2만 |
|---|
| 2026.03.20 | ₩3,501 | ₩3,809 | ₩2,940 | ₩3,622 | +3.44% | 21.1만 |
|---|
| 2026.03.19 | ₩2,873 | ₩3,448 | ₩2,606 | ₩3,394 | +18.14% | 21.6만 |
|---|
| 2026.03.18 | ₩2,967 | ₩3,194 | ₩2,512 | ₩3,060 | +3.15% | 54.3만 |
|---|
| 2026.03.17 | ₩3,942 | ₩3,942 | ₩2,780 | ₩3,207 | -18.64% | 42.8만 |
|---|
| 2026.03.16 | ₩5,773 | ₩5,960 | ₩3,675 | ₩4,049 | -29.86% | 51.6만 |
|---|
| 2026.03.13 | ₩10,223 | ₩10,691 | ₩5,960 | ₩6,375 | -37.65% | 28.8만 |
|---|
| 2026.03.12 | ₩9,822 | ₩12,509 | ₩9,368 | ₩10,303 | +4.90% | 37.6만 |
|---|
| 2026.03.11 | ₩12,215 | ₩12,442 | ₩9,943 | ₩10,691 | -12.47% | 18.7만 |
|---|
| 2026.03.10 | ₩44,101 | ₩44,101 | ₩9,756 | ₩12,201 | -72.33% | 54만 |
|---|