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 | ₩1,594 | ₩1,594 | ₩1,540 | ₩1,554 | -2.52% | 13.6만 |
| 2026.10.08 | ₩1,567 | ₩1,607 | ₩1,540 | ₩1,567 | 0.00% | 41.7만 |
| 2026.10.07 | ₩1,513 | ₩1,620 | ₩1,473 | ₩1,594 | +5.31% | 26.8만 |
| 2026.10.06 | ₩1,567 | ₩1,594 | ₩1,487 | ₩1,513 | -3.42% | 27.8만 |
| 2026.10.05 | ₩1,540 | ₩1,620 | ₩1,487 | ₩1,567 | +1.74% | 54.9만 |
| 2026.10.02 | ₩1,500 | ₩1,594 | ₩1,487 | ₩1,580 | +5.36% | 34.8만 |
| 2026.10.01 | ₩1,527 | ₩1,527 | ₩1,460 | ₩1,487 | -2.63% | 39.4만 |
| 2026.09.30 | ₩1,594 | ₩1,607 | ₩1,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,527 |
| -4.20% |
| 55.1만 |
| 2026.09.29 | ₩1,567 | ₩1,634 | ₩1,527 | ₩1,567 | 0.00% | 51만 |
|---|
| 2026.09.28 | ₩1,647 | ₩1,647 | ₩1,513 | ₩1,580 | -4.07% | 57.6만 |
|---|
| 2026.09.25 | ₩1,674 | ₩1,701 | ₩1,580 | ₩1,594 | -4.80% | 37만 |
|---|
| 2026.09.24 | ₩1,701 | ₩1,768 | ₩1,620 | ₩1,661 | -2.36% | 56.5만 |
|---|
| 2026.09.23 | ₩1,821 | ₩1,875 | ₩1,728 | ₩1,754 | -3.68% | 59.6만 |
|---|
| 2026.09.22 | ₩1,995 | ₩1,995 | ₩1,795 | ₩1,862 | -6.71% | 68.1만 |
|---|
| 2026.09.21 | ₩1,902 | ₩2,036 | ₩1,888 | ₩1,942 | +2.11% | 50.4만 |
|---|
| 2026.09.18 | ₩1,888 | ₩2,009 | ₩1,835 | ₩1,835 | -2.84% | 103.5만 |
|---|
| 2026.09.17 | ₩1,848 | ₩1,902 | ₩1,781 | ₩1,902 | +2.90% | 43.8만 |
|---|
| 2026.09.16 | ₩1,808 | ₩1,848 | ₩1,741 | ₩1,848 | +2.22% | 49.8만 |
|---|
| 2026.09.15 | ₩1,821 | ₩1,928 | ₩1,781 | ₩1,781 | -2.21% | 59.4만 |
|---|
| 2026.09.14 | ₩1,848 | ₩1,928 | ₩1,795 | ₩1,795 | -2.90% | 40.3만 |
|---|
| 2026.09.11 | ₩1,701 | ₩2,076 | ₩1,701 | ₩1,888 | +11.02% | 221.9만 |
|---|
| 2026.09.10 | ₩1,661 | ₩1,862 | ₩1,661 | ₩1,741 | +4.84% | 88.4만 |
|---|
| 2026.09.09 | ₩1,728 | ₩1,808 | ₩1,674 | ₩1,728 | 0.00% | 62.1만 |
|---|
| 2026.09.08 | ₩1,835 | ₩1,888 | ₩1,714 | ₩1,754 | -4.38% | 102.8만 |
|---|
| 2026.09.04 | ₩1,821 | ₩1,902 | ₩1,808 | ₩1,835 | +0.74% | 39.1만 |
|---|
| 2026.09.03 | ₩1,848 | ₩1,942 | ₩1,795 | ₩1,862 | +0.72% | 58.1만 |
|---|
| 2026.09.02 | ₩1,848 | ₩1,902 | ₩1,795 | ₩1,835 | -0.72% | 55.8만 |
|---|
| 2026.09.01 | ₩1,701 | ₩1,982 | ₩1,687 | ₩1,862 | +9.45% | 170만 |
|---|
| 2026.08.31 | ₩1,728 | ₩1,808 | ₩1,661 | ₩1,714 | -0.78% | 125.4만 |
|---|
| 2026.08.28 | ₩1,835 | ₩1,955 | ₩1,754 | ₩1,768 | -3.65% | 1044.3만 |
|---|
| 2026.08.27 | ₩1,969 | ₩2,156 | ₩1,888 | ₩1,915 | -2.72% | 117.5만 |
|---|
| 2026.08.26 | ₩2,103 | ₩2,129 | ₩1,982 | ₩2,022 | -3.82% | 74.5만 |
|---|
| 2026.08.25 | ₩1,862 | ₩2,143 | ₩1,862 | ₩2,116 | +13.67% | 171.4만 |
|---|
| 2026.08.24 | ₩2,103 | ₩2,116 | ₩1,848 | ₩1,969 | -6.37% | 190.5만 |
|---|
| 2026.08.21 | ₩2,317 | ₩2,317 | ₩2,009 | ₩2,116 | -8.67% | 326.1만 |
|---|
| 2026.08.20 | ₩2,411 | ₩2,611 | ₩2,156 | ₩2,504 | +3.89% | 1267.8만 |
|---|
| 2026.08.19 | ₩2,973 | ₩3,201 | ₩2,129 | ₩2,277 | -23.42% | 4247.1만 |
|---|
| 2026.08.18 | ₩1,152 | ₩3,080 | ₩1,152 | ₩2,812 | +144.19% | 1.5억 |
|---|
| 2026.08.17 | ₩1,353 | ₩1,353 | ₩1,112 | ₩1,152 | -14.85% | 166.6만 |
|---|
| 2026.08.14 | ₩1,527 | ₩1,554 | ₩1,272 | ₩1,339 | -12.28% | 321.2만 |
|---|
| 2026.08.13 | ₩1,607 | ₩1,661 | ₩1,326 | ₩1,339 | -16.67% | 82.8만 |
|---|
| 2026.08.12 | ₩1,808 | ₩1,848 | ₩1,607 | ₩1,647 | -8.89% | 78.8만 |
|---|
| 2026.08.11 | ₩1,647 | ₩2,089 | ₩1,620 | ₩1,808 | +9.76% | 289.7만 |
|---|
| 2026.08.10 | ₩1,741 | ₩1,754 | ₩1,580 | ₩1,647 | -5.38% | 42만 |
|---|
| 2026.08.07 | ₩1,647 | ₩1,714 | ₩1,580 | ₩1,661 | +0.81% | 35.8만 |
|---|
| 2026.08.06 | ₩1,594 | ₩1,728 | ₩1,567 | ₩1,647 | +3.36% | 45.3만 |
|---|
| 2026.08.05 | ₩1,607 | ₩1,714 | ₩1,607 | ₩1,620 | +0.83% | 23.4만 |
|---|
| 2026.08.04 | ₩1,781 | ₩1,808 | ₩1,540 | ₩1,647 | -7.52% | 66.7만 |
|---|
| 2026.08.03 | ₩1,620 | ₩1,835 | ₩1,620 | ₩1,741 | +7.44% | 34.5만 |
|---|
| 2026.07.31 | ₩1,781 | ₩1,795 | ₩1,567 | ₩1,647 | -7.52% | 39.4만 |
|---|
| 2026.07.30 | ₩1,768 | ₩1,835 | ₩1,473 | ₩1,768 | 0.00% | 160만 |
|---|
| 2026.07.29 | ₩2,223 | ₩2,223 | ₩1,594 | ₩1,607 | -27.71% | 89.7만 |
|---|
| 2026.07.28 | ₩2,464 | ₩2,491 | ₩2,196 | ₩2,277 | -7.61% | 26.6만 |
|---|
| 2026.07.27 | ₩2,719 | ₩2,812 | ₩2,464 | ₩2,531 | -6.90% | 27.7만 |
|---|
| 2026.07.24 | ₩2,745 | ₩2,879 | ₩2,437 | ₩2,585 | -5.85% | 40.1만 |
|---|
| 2026.07.23 | ₩3,053 | ₩3,174 | ₩2,745 | ₩2,786 | -8.77% | 33.5만 |
|---|
| 2026.07.22 | ₩3,120 | ₩3,147 | ₩2,973 | ₩3,080 | -1.29% | 22.3만 |
|---|
| 2026.07.21 | ₩3,415 | ₩3,549 | ₩3,120 | ₩3,174 | -7.06% | 36.3만 |
|---|
| 2026.07.20 | ₩3,509 | ₩3,589 | ₩3,335 | ₩3,415 | -2.67% | 36.7만 |
|---|
| 2026.07.17 | ₩3,295 | ₩3,884 | ₩3,013 | ₩3,536 | +7.32% | 67.9만 |
|---|
| 2026.07.16 | ₩3,455 | ₩3,482 | ₩3,161 | ₩3,375 | -2.33% | 41.1만 |
|---|
| 2026.07.15 | ₩3,763 | ₩4,004 | ₩3,482 | ₩3,495 | -7.12% | 32.6만 |
|---|
| 2026.07.14 | ₩4,245 | ₩4,393 | ₩3,723 | ₩3,736 | -11.99% | 42.6만 |
|---|
| 2026.07.13 | ₩3,790 | ₩4,486 | ₩3,536 | ₩4,393 | +15.90% | 95.6만 |
|---|
| 2026.07.10 | ₩4,272 | ₩4,379 | ₩3,736 | ₩3,830 | -10.34% | 61.5만 |
|---|
| 2026.07.09 | ₩4,326 | ₩5,009 | ₩3,991 | ₩4,567 | +5.57% | 159.3만 |
|---|
| 2026.07.08 | ₩4,379 | ₩4,687 | ₩4,205 | ₩4,393 | +0.31% | 47.8만 |
|---|
| 2026.07.07 | ₩5,210 | ₩5,290 | ₩4,567 | ₩4,687 | -10.03% | 52.2만 |
|---|
| 2026.07.06 | ₩5,839 | ₩6,120 | ₩5,156 | ₩5,424 | -7.11% | 80.7만 |
|---|
| 2026.07.02 | ₩6,790 | ₩7,111 | ₩5,785 | ₩5,812 | -14.40% | 144.7만 |
|---|
| 2026.07.01 | ₩8,303 | ₩8,303 | ₩6,509 | ₩6,509 | -21.61% | 253.6만 |
|---|
| 2026.06.30 | ₩8,317 | ₩9,562 | ₩8,035 | ₩9,000 | +8.21% | 749.5만 |
|---|
| 2026.06.29 | ₩8,584 | ₩9,241 | ₩7,393 | ₩7,500 | -12.64% | 130.5만 |
|---|
| 2026.06.26 | ₩10,982 | ₩11,450 | ₩9,535 | ₩10,245 | -6.71% | 125.4만 |
|---|
| 2026.06.25 | ₩11,183 | ₩12,535 | ₩10,178 | ₩11,665 | +4.31% | 195.2만 |
|---|
| 2026.06.24 | ₩11,544 | ₩12,200 | ₩10,781 | ₩11,491 | -0.46% | 311.7만 |
|---|
| 2026.06.23 | ₩11,022 | ₩15,307 | ₩10,727 | ₩11,062 | +0.36% | 714.1만 |
|---|
| 2026.06.22 | ₩9,562 | ₩13,245 | ₩8,571 | ₩13,178 | +37.82% | 781만 |
|---|
| 2026.06.18 | ₩15,950 | ₩16,339 | ₩9,575 | ₩10,808 | -32.24% | 1.1억 |
|---|
| 2026.06.17 | ₩5,210 | ₩6,937 | ₩4,794 | ₩6,897 | +32.39% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,553 | ₩5,665 | ₩4,098 | ₩5,022 | +10.29% | 1323.9만 |
|---|
| 2026.06.15 | ₩6,482 | ₩6,629 | ₩4,366 | ₩5,022 | -22.52% | 1.6억 |
|---|
| 2026.06.12 | ₩804 | ₩2,678 | ₩777 | ₩2,076 | +158.33% | 2.1억 |
|---|
| 2026.06.11 | ₩857 | ₩1,272 | ₩670 | ₩857 | 0.00% | 1221만 |
|---|
| 2026.06.10 | ₩870 | ₩870 | ₩777 | ₩790 | -9.23% | 22.7만 |
|---|
| 2026.06.09 | ₩911 | ₩924 | ₩844 | ₩870 | -4.41% | 23.5만 |
|---|
| 2026.06.08 | ₩897 | ₩978 | ₩804 | ₩924 | +2.99% | 28.6만 |
|---|
| 2026.06.05 | ₩978 | ₩978 | ₩870 | ₩911 | -6.85% | 15.5만 |
|---|
| 2026.06.04 | ₩978 | ₩1,004 | ₩911 | ₩978 | 0.00% | 16.3만 |
|---|
| 2026.06.03 | ₩1,125 | ₩1,125 | ₩951 | ₩991 | -11.90% | 16.5만 |
|---|
| 2026.06.02 | ₩1,071 | ₩1,125 | ₩964 | ₩1,125 | +5.00% | 24.8만 |
|---|
| 2026.06.01 | ₩1,112 | ₩1,112 | ₩978 | ₩1,031 | -7.23% | 16.5만 |
|---|
| 2026.05.29 | ₩1,125 | ₩1,205 | ₩1,004 | ₩1,112 | -1.19% | 41.2만 |
|---|
| 2026.05.28 | ₩991 | ₩1,138 | ₩978 | ₩1,098 | +10.81% | 29.5만 |
|---|
| 2026.05.27 | ₩1,165 | ₩1,165 | ₩911 | ₩1,004 | -13.79% | 39.6만 |
|---|
| 2026.05.26 | ₩1,326 | ₩1,339 | ₩1,085 | ₩1,152 | -13.13% | 81만 |
|---|
| 2026.05.22 | ₩1,728 | ₩1,741 | ₩1,312 | ₩1,353 | -21.71% | 41.9만 |
|---|
| 2026.05.21 | ₩1,915 | ₩1,915 | ₩1,687 | ₩1,687 | -11.89% | 11.2만 |
|---|
| 2026.05.20 | ₩1,821 | ₩1,915 | ₩1,781 | ₩1,862 | +2.21% | 8.5만 |
|---|
| 2026.05.19 | ₩1,795 | ₩1,942 | ₩1,795 | ₩1,862 | +3.73% | 13.9만 |
|---|
| 2026.05.18 | ₩1,915 | ₩2,076 | ₩1,607 | ₩1,888 | -1.40% | 30.1만 |
|---|
| 2026.05.15 | ₩2,277 | ₩2,411 | ₩1,915 | ₩1,928 | -15.29% | 16.7만 |
|---|
| 2026.05.14 | ₩1,928 | ₩2,665 | ₩1,862 | ₩2,491 | +29.17% | 53.3만 |
|---|
| 2026.05.13 | ₩1,969 | ₩1,995 | ₩1,821 | ₩1,902 | -3.40% | 13.9만 |
|---|
| 2026.05.12 | ₩1,995 | ₩2,049 | ₩1,915 | ₩1,969 | -1.34% | 17.8만 |
|---|
| 2026.05.11 | ₩2,049 | ₩2,129 | ₩1,955 | ₩2,009 | -1.96% | 11.8만 |
|---|
| 2026.05.08 | ₩2,451 | ₩2,451 | ₩2,009 | ₩2,009 | -18.03% | 27.1만 |
|---|
| 2026.05.07 | ₩2,451 | ₩2,531 | ₩2,263 | ₩2,370 | -3.28% | 12.7만 |
|---|
| 2026.05.06 | ₩2,638 | ₩2,732 | ₩2,411 | ₩2,478 | -6.09% | 8.9만 |
|---|
| 2026.05.05 | ₩2,518 | ₩2,799 | ₩2,277 | ₩2,678 | +6.38% | 34.5만 |
|---|
| 2026.05.04 | ₩2,786 | ₩2,826 | ₩2,504 | ₩2,585 | -7.21% | 13.7만 |
|---|
| 2026.05.01 | ₩2,799 | ₩2,973 | ₩2,759 | ₩2,839 | +1.44% | 7.8만 |
|---|
| 2026.04.30 | ₩2,960 | ₩3,214 | ₩2,678 | ₩2,799 | -5.43% | 16.6만 |
|---|
| 2026.04.29 | ₩3,710 | ₩3,763 | ₩2,879 | ₩2,946 | -20.58% | 30.4만 |
|---|
| 2026.04.28 | ₩3,643 | ₩4,071 | ₩3,214 | ₩3,214 | -11.76% | 49.4만 |
|---|
| 2026.04.27 | ₩2,879 | ₩4,152 | ₩2,678 | ₩3,870 | +34.42% | 517.1만 |
|---|
| 2026.04.24 | ₩3,067 | ₩3,442 | ₩2,678 | ₩2,853 | -6.99% | 1666.2만 |
|---|
| 2026.04.23 | ₩3,161 | ₩3,522 | ₩2,183 | ₩2,250 | -28.81% | 180.5만 |
|---|
| 2026.04.22 | ₩3,736 | ₩4,152 | ₩3,013 | ₩3,147 | -15.77% | 7.5만 |
|---|
| 2026.04.21 | ₩4,178 | ₩4,540 | ₩3,522 | ₩3,669 | -12.18% | 4.7만 |
|---|
| 2026.04.20 | ₩4,634 | ₩4,661 | ₩4,138 | ₩4,152 | -10.40% | 4.4만 |
|---|
| 2026.04.17 | ₩5,089 | ₩5,129 | ₩4,701 | ₩4,701 | -7.63% | 3.6만 |
|---|
| 2026.04.16 | ₩5,129 | ₩5,317 | ₩5,062 | ₩5,143 | +0.26% | 3만 |
|---|
| 2026.04.15 | ₩5,223 | ₩5,357 | ₩5,089 | ₩5,303 | +1.54% | 4.1만 |
|---|
| 2026.04.14 | ₩5,183 | ₩5,357 | ₩5,089 | ₩5,317 | +2.58% | 5.5만 |
|---|
| 2026.04.13 | ₩5,089 | ₩5,477 | ₩5,022 | ₩5,357 | +5.26% | 2만 |
|---|
| 2026.04.10 | ₩5,370 | ₩5,491 | ₩5,263 | ₩5,303 | -1.25% | 7.6만 |
|---|
| 2026.04.09 | ₩5,156 | ₩5,491 | ₩5,009 | ₩5,250 | +1.82% | 7.4만 |
|---|
| 2026.04.08 | ₩5,558 | ₩5,571 | ₩5,143 | ₩5,464 | -1.69% | 5.2만 |
|---|
| 2026.04.07 | ₩5,893 | ₩5,960 | ₩5,491 | ₩5,652 | -4.09% | 11만 |
|---|
| 2026.04.06 | ₩5,866 | ₩6,027 | ₩5,518 | ₩5,879 | +0.23% | 8.4만 |
|---|
| 2026.04.02 | ₩5,357 | ₩6,375 | ₩5,357 | ₩6,027 | +12.50% | 11만 |
|---|
| 2026.04.01 | ₩5,893 | ₩6,000 | ₩5,183 | ₩5,692 | -3.41% | 8.1만 |
|---|
| 2026.03.31 | ₩5,036 | ₩6,120 | ₩5,022 | ₩5,973 | +18.62% | 8.6만 |
|---|
| 2026.03.30 | ₩5,384 | ₩5,866 | ₩5,076 | ₩5,223 | -2.99% | 6.6만 |
|---|
| 2026.03.27 | ₩5,986 | ₩6,294 | ₩4,888 | ₩5,330 | -10.96% | 7.3만 |
|---|
| 2026.03.26 | ₩6,027 | ₩6,562 | ₩5,665 | ₩6,000 | -0.44% | 14.8만 |
|---|
| 2026.03.25 | ₩4,312 | ₩6,348 | ₩4,152 | ₩6,013 | +39.44% | 28.2만 |
|---|
| 2026.03.24 | ₩4,205 | ₩4,607 | ₩3,763 | ₩4,486 | +6.69% | 13.9만 |
|---|
| 2026.03.23 | ₩3,683 | ₩4,286 | ₩3,348 | ₩4,192 | +13.82% | 12.2만 |
|---|
| 2026.03.20 | ₩3,509 | ₩3,817 | ₩2,946 | ₩3,629 | +3.44% | 21.1만 |
|---|
| 2026.03.19 | ₩2,879 | ₩3,455 | ₩2,611 | ₩3,402 | +18.14% | 21.6만 |
|---|
| 2026.03.18 | ₩2,973 | ₩3,201 | ₩2,518 | ₩3,067 | +3.15% | 54.3만 |
|---|
| 2026.03.17 | ₩3,951 | ₩3,951 | ₩2,786 | ₩3,214 | -18.64% | 42.8만 |
|---|
| 2026.03.16 | ₩5,785 | ₩5,973 | ₩3,683 | ₩4,058 | -29.86% | 51.6만 |
|---|
| 2026.03.13 | ₩10,245 | ₩10,714 | ₩5,973 | ₩6,388 | -37.65% | 28.8만 |
|---|
| 2026.03.12 | ₩9,843 | ₩12,535 | ₩9,388 | ₩10,325 | +4.90% | 37.6만 |
|---|
| 2026.03.11 | ₩12,241 | ₩12,468 | ₩9,964 | ₩10,714 | -12.47% | 18.7만 |
|---|
| 2026.03.10 | ₩44,195 | ₩44,195 | ₩9,776 | ₩12,227 | -72.33% | 54만 |
|---|