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 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,556 | -2.52% | 13.6만 |
| 2026.10.08 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,569 | 0.00% | 41.7만 |
| 2026.10.07 | ₩1,515 | ₩1,623 | ₩1,475 | ₩1,596 | +5.31% | 26.8만 |
| 2026.10.06 | ₩1,569 | ₩1,596 | ₩1,489 | ₩1,515 | -3.42% | 27.8만 |
| 2026.10.05 | ₩1,542 | ₩1,623 | ₩1,489 | ₩1,569 | +1.74% | 54.9만 |
| 2026.10.02 | ₩1,502 | ₩1,596 | ₩1,489 | ₩1,583 | +5.36% | 34.8만 |
| 2026.10.01 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,489 | -2.63% | 39.4만 |
| 2026.09.30 | ₩1,596 | ₩1,609 | ₩1,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,529 |
| -4.20% |
| 55.1만 |
| 2026.09.29 | ₩1,569 | ₩1,636 | ₩1,529 | ₩1,569 | 0.00% | 51만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,650 | ₩1,515 | ₩1,583 | -4.07% | 57.6만 |
|---|
| 2026.09.25 | ₩1,676 | ₩1,703 | ₩1,583 | ₩1,596 | -4.80% | 37만 |
|---|
| 2026.09.24 | ₩1,703 | ₩1,770 | ₩1,623 | ₩1,663 | -2.36% | 56.5만 |
|---|
| 2026.09.23 | ₩1,824 | ₩1,878 | ₩1,730 | ₩1,757 | -3.68% | 59.6만 |
|---|
| 2026.09.22 | ₩1,998 | ₩1,998 | ₩1,797 | ₩1,864 | -6.71% | 68.1만 |
|---|
| 2026.09.21 | ₩1,904 | ₩2,039 | ₩1,891 | ₩1,945 | +2.11% | 50.4만 |
|---|
| 2026.09.18 | ₩1,891 | ₩2,012 | ₩1,837 | ₩1,837 | -2.84% | 103.5만 |
|---|
| 2026.09.17 | ₩1,851 | ₩1,904 | ₩1,784 | ₩1,904 | +2.90% | 43.8만 |
|---|
| 2026.09.16 | ₩1,811 | ₩1,851 | ₩1,743 | ₩1,851 | +2.22% | 49.8만 |
|---|
| 2026.09.15 | ₩1,824 | ₩1,931 | ₩1,784 | ₩1,784 | -2.21% | 59.4만 |
|---|
| 2026.09.14 | ₩1,851 | ₩1,931 | ₩1,797 | ₩1,797 | -2.90% | 40.3만 |
|---|
| 2026.09.11 | ₩1,703 | ₩2,079 | ₩1,703 | ₩1,891 | +11.02% | 221.9만 |
|---|
| 2026.09.10 | ₩1,663 | ₩1,864 | ₩1,663 | ₩1,743 | +4.84% | 88.4만 |
|---|
| 2026.09.09 | ₩1,730 | ₩1,811 | ₩1,676 | ₩1,730 | 0.00% | 62.1만 |
|---|
| 2026.09.08 | ₩1,837 | ₩1,891 | ₩1,717 | ₩1,757 | -4.38% | 102.8만 |
|---|
| 2026.09.04 | ₩1,824 | ₩1,904 | ₩1,811 | ₩1,837 | +0.74% | 39.1만 |
|---|
| 2026.09.03 | ₩1,851 | ₩1,945 | ₩1,797 | ₩1,864 | +0.72% | 58.1만 |
|---|
| 2026.09.02 | ₩1,851 | ₩1,904 | ₩1,797 | ₩1,837 | -0.72% | 55.8만 |
|---|
| 2026.09.01 | ₩1,703 | ₩1,985 | ₩1,690 | ₩1,864 | +9.45% | 170만 |
|---|
| 2026.08.31 | ₩1,730 | ₩1,811 | ₩1,663 | ₩1,717 | -0.78% | 125.4만 |
|---|
| 2026.08.28 | ₩1,837 | ₩1,958 | ₩1,757 | ₩1,770 | -3.65% | 1044.3만 |
|---|
| 2026.08.27 | ₩1,971 | ₩2,159 | ₩1,891 | ₩1,918 | -2.72% | 117.5만 |
|---|
| 2026.08.26 | ₩2,106 | ₩2,132 | ₩1,985 | ₩2,025 | -3.82% | 74.5만 |
|---|
| 2026.08.25 | ₩1,864 | ₩2,146 | ₩1,864 | ₩2,119 | +13.67% | 171.4만 |
|---|
| 2026.08.24 | ₩2,106 | ₩2,119 | ₩1,851 | ₩1,971 | -6.37% | 190.5만 |
|---|
| 2026.08.21 | ₩2,320 | ₩2,320 | ₩2,012 | ₩2,119 | -8.67% | 326.1만 |
|---|
| 2026.08.20 | ₩2,414 | ₩2,615 | ₩2,159 | ₩2,508 | +3.89% | 1267.8만 |
|---|
| 2026.08.19 | ₩2,977 | ₩3,205 | ₩2,132 | ₩2,280 | -23.42% | 4247.1만 |
|---|
| 2026.08.18 | ₩1,153 | ₩3,085 | ₩1,153 | ₩2,816 | +144.19% | 1.5억 |
|---|
| 2026.08.17 | ₩1,355 | ₩1,355 | ₩1,113 | ₩1,153 | -14.85% | 166.6만 |
|---|
| 2026.08.14 | ₩1,529 | ₩1,556 | ₩1,274 | ₩1,341 | -12.28% | 321.2만 |
|---|
| 2026.08.13 | ₩1,609 | ₩1,663 | ₩1,328 | ₩1,341 | -16.67% | 82.8만 |
|---|
| 2026.08.12 | ₩1,811 | ₩1,851 | ₩1,609 | ₩1,650 | -8.89% | 78.8만 |
|---|
| 2026.08.11 | ₩1,650 | ₩2,092 | ₩1,623 | ₩1,811 | +9.76% | 289.7만 |
|---|
| 2026.08.10 | ₩1,743 | ₩1,757 | ₩1,583 | ₩1,650 | -5.38% | 42만 |
|---|
| 2026.08.07 | ₩1,650 | ₩1,717 | ₩1,583 | ₩1,663 | +0.81% | 35.8만 |
|---|
| 2026.08.06 | ₩1,596 | ₩1,730 | ₩1,569 | ₩1,650 | +3.36% | 45.3만 |
|---|
| 2026.08.05 | ₩1,609 | ₩1,717 | ₩1,609 | ₩1,623 | +0.83% | 23.4만 |
|---|
| 2026.08.04 | ₩1,784 | ₩1,811 | ₩1,542 | ₩1,650 | -7.52% | 66.7만 |
|---|
| 2026.08.03 | ₩1,623 | ₩1,837 | ₩1,623 | ₩1,743 | +7.44% | 34.5만 |
|---|
| 2026.07.31 | ₩1,784 | ₩1,797 | ₩1,569 | ₩1,650 | -7.52% | 39.4만 |
|---|
| 2026.07.30 | ₩1,770 | ₩1,837 | ₩1,475 | ₩1,770 | 0.00% | 160만 |
|---|
| 2026.07.29 | ₩2,226 | ₩2,226 | ₩1,596 | ₩1,609 | -27.71% | 89.7만 |
|---|
| 2026.07.28 | ₩2,468 | ₩2,495 | ₩2,199 | ₩2,280 | -7.61% | 26.6만 |
|---|
| 2026.07.27 | ₩2,723 | ₩2,816 | ₩2,468 | ₩2,535 | -6.90% | 27.7만 |
|---|
| 2026.07.24 | ₩2,749 | ₩2,883 | ₩2,441 | ₩2,588 | -5.85% | 40.1만 |
|---|
| 2026.07.23 | ₩3,058 | ₩3,179 | ₩2,749 | ₩2,790 | -8.77% | 33.5만 |
|---|
| 2026.07.22 | ₩3,125 | ₩3,152 | ₩2,977 | ₩3,085 | -1.29% | 22.3만 |
|---|
| 2026.07.21 | ₩3,420 | ₩3,554 | ₩3,125 | ₩3,179 | -7.06% | 36.3만 |
|---|
| 2026.07.20 | ₩3,514 | ₩3,594 | ₩3,339 | ₩3,420 | -2.67% | 36.7만 |
|---|
| 2026.07.17 | ₩3,299 | ₩3,889 | ₩3,018 | ₩3,541 | +7.32% | 67.9만 |
|---|
| 2026.07.16 | ₩3,460 | ₩3,487 | ₩3,165 | ₩3,380 | -2.33% | 41.1만 |
|---|
| 2026.07.15 | ₩3,769 | ₩4,010 | ₩3,487 | ₩3,500 | -7.12% | 32.6만 |
|---|
| 2026.07.14 | ₩4,251 | ₩4,399 | ₩3,728 | ₩3,742 | -11.99% | 42.6만 |
|---|
| 2026.07.13 | ₩3,795 | ₩4,493 | ₩3,541 | ₩4,399 | +15.90% | 95.6만 |
|---|
| 2026.07.10 | ₩4,278 | ₩4,386 | ₩3,742 | ₩3,836 | -10.34% | 61.5만 |
|---|
| 2026.07.09 | ₩4,332 | ₩5,016 | ₩3,997 | ₩4,573 | +5.57% | 159.3만 |
|---|
| 2026.07.08 | ₩4,386 | ₩4,694 | ₩4,211 | ₩4,399 | +0.31% | 47.8만 |
|---|
| 2026.07.07 | ₩5,217 | ₩5,298 | ₩4,573 | ₩4,694 | -10.03% | 52.2만 |
|---|
| 2026.07.06 | ₩5,847 | ₩6,129 | ₩5,163 | ₩5,432 | -7.11% | 80.7만 |
|---|
| 2026.07.02 | ₩6,800 | ₩7,121 | ₩5,794 | ₩5,821 | -14.40% | 144.7만 |
|---|
| 2026.07.01 | ₩8,315 | ₩8,315 | ₩6,518 | ₩6,518 | -21.61% | 253.6만 |
|---|
| 2026.06.30 | ₩8,328 | ₩9,576 | ₩8,047 | ₩9,012 | +8.21% | 749.5만 |
|---|
| 2026.06.29 | ₩8,597 | ₩9,254 | ₩7,403 | ₩7,510 | -12.64% | 130.5만 |
|---|
| 2026.06.26 | ₩10,997 | ₩11,467 | ₩9,549 | ₩10,260 | -6.71% | 125.4만 |
|---|
| 2026.06.25 | ₩11,199 | ₩12,553 | ₩10,193 | ₩11,681 | +4.31% | 195.2만 |
|---|
| 2026.06.24 | ₩11,561 | ₩12,218 | ₩10,796 | ₩11,507 | -0.46% | 311.7만 |
|---|
| 2026.06.23 | ₩11,038 | ₩15,329 | ₩10,743 | ₩11,078 | +0.36% | 714.1만 |
|---|
| 2026.06.22 | ₩9,576 | ₩13,264 | ₩8,583 | ₩13,197 | +37.82% | 781만 |
|---|
| 2026.06.18 | ₩15,973 | ₩16,362 | ₩9,589 | ₩10,823 | -32.24% | 1.1억 |
|---|
| 2026.06.17 | ₩5,217 | ₩6,947 | ₩4,801 | ₩6,907 | +32.39% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,560 | ₩5,673 | ₩4,104 | ₩5,029 | +10.29% | 1323.9만 |
|---|
| 2026.06.15 | ₩6,491 | ₩6,639 | ₩4,372 | ₩5,029 | -22.52% | 1.6억 |
|---|
| 2026.06.12 | ₩805 | ₩2,682 | ₩778 | ₩2,079 | +158.33% | 2.1억 |
|---|
| 2026.06.11 | ₩858 | ₩1,274 | ₩671 | ₩858 | 0.00% | 1221만 |
|---|
| 2026.06.10 | ₩872 | ₩872 | ₩778 | ₩791 | -9.23% | 22.7만 |
|---|
| 2026.06.09 | ₩912 | ₩925 | ₩845 | ₩872 | -4.41% | 23.5만 |
|---|
| 2026.06.08 | ₩899 | ₩979 | ₩805 | ₩925 | +2.99% | 28.6만 |
|---|
| 2026.06.05 | ₩979 | ₩979 | ₩872 | ₩912 | -6.85% | 15.5만 |
|---|
| 2026.06.04 | ₩979 | ₩1,006 | ₩912 | ₩979 | 0.00% | 16.3만 |
|---|
| 2026.06.03 | ₩1,127 | ₩1,127 | ₩952 | ₩992 | -11.90% | 16.5만 |
|---|
| 2026.06.02 | ₩1,073 | ₩1,127 | ₩966 | ₩1,127 | +5.00% | 24.8만 |
|---|
| 2026.06.01 | ₩1,113 | ₩1,113 | ₩979 | ₩1,033 | -7.23% | 16.5만 |
|---|
| 2026.05.29 | ₩1,127 | ₩1,207 | ₩1,006 | ₩1,113 | -1.19% | 41.2만 |
|---|
| 2026.05.28 | ₩992 | ₩1,140 | ₩979 | ₩1,100 | +10.81% | 29.5만 |
|---|
| 2026.05.27 | ₩1,167 | ₩1,167 | ₩912 | ₩1,006 | -13.79% | 39.6만 |
|---|
| 2026.05.26 | ₩1,328 | ₩1,341 | ₩1,086 | ₩1,153 | -13.13% | 81만 |
|---|
| 2026.05.22 | ₩1,730 | ₩1,743 | ₩1,314 | ₩1,355 | -21.71% | 41.9만 |
|---|
| 2026.05.21 | ₩1,918 | ₩1,918 | ₩1,690 | ₩1,690 | -11.89% | 11.2만 |
|---|
| 2026.05.20 | ₩1,824 | ₩1,918 | ₩1,784 | ₩1,864 | +2.21% | 8.5만 |
|---|
| 2026.05.19 | ₩1,797 | ₩1,945 | ₩1,797 | ₩1,864 | +3.73% | 13.9만 |
|---|
| 2026.05.18 | ₩1,918 | ₩2,079 | ₩1,609 | ₩1,891 | -1.40% | 30.1만 |
|---|
| 2026.05.15 | ₩2,280 | ₩2,414 | ₩1,918 | ₩1,931 | -15.29% | 16.7만 |
|---|
| 2026.05.14 | ₩1,931 | ₩2,669 | ₩1,864 | ₩2,495 | +29.17% | 53.3만 |
|---|
| 2026.05.13 | ₩1,971 | ₩1,998 | ₩1,824 | ₩1,904 | -3.40% | 13.9만 |
|---|
| 2026.05.12 | ₩1,998 | ₩2,052 | ₩1,918 | ₩1,971 | -1.34% | 17.8만 |
|---|
| 2026.05.11 | ₩2,052 | ₩2,132 | ₩1,958 | ₩2,012 | -1.96% | 11.8만 |
|---|
| 2026.05.08 | ₩2,454 | ₩2,454 | ₩2,012 | ₩2,012 | -18.03% | 27.1만 |
|---|
| 2026.05.07 | ₩2,454 | ₩2,535 | ₩2,267 | ₩2,374 | -3.28% | 12.7만 |
|---|
| 2026.05.06 | ₩2,642 | ₩2,736 | ₩2,414 | ₩2,481 | -6.09% | 8.9만 |
|---|
| 2026.05.05 | ₩2,521 | ₩2,803 | ₩2,280 | ₩2,682 | +6.38% | 34.5만 |
|---|
| 2026.05.04 | ₩2,790 | ₩2,830 | ₩2,508 | ₩2,588 | -7.21% | 13.7만 |
|---|
| 2026.05.01 | ₩2,803 | ₩2,977 | ₩2,763 | ₩2,843 | +1.44% | 7.8만 |
|---|
| 2026.04.30 | ₩2,964 | ₩3,219 | ₩2,682 | ₩2,803 | -5.43% | 16.6만 |
|---|
| 2026.04.29 | ₩3,715 | ₩3,769 | ₩2,883 | ₩2,951 | -20.58% | 30.4만 |
|---|
| 2026.04.28 | ₩3,648 | ₩4,077 | ₩3,219 | ₩3,219 | -11.76% | 49.4만 |
|---|
| 2026.04.27 | ₩2,883 | ₩4,158 | ₩2,682 | ₩3,876 | +34.42% | 517.1만 |
|---|
| 2026.04.24 | ₩3,071 | ₩3,447 | ₩2,682 | ₩2,857 | -6.99% | 1666.2만 |
|---|
| 2026.04.23 | ₩3,165 | ₩3,527 | ₩2,186 | ₩2,253 | -28.81% | 180.5만 |
|---|
| 2026.04.22 | ₩3,742 | ₩4,158 | ₩3,018 | ₩3,152 | -15.77% | 7.5만 |
|---|
| 2026.04.21 | ₩4,184 | ₩4,546 | ₩3,527 | ₩3,675 | -12.18% | 4.7만 |
|---|
| 2026.04.20 | ₩4,640 | ₩4,667 | ₩4,144 | ₩4,158 | -10.40% | 4.4만 |
|---|
| 2026.04.17 | ₩5,096 | ₩5,137 | ₩4,707 | ₩4,707 | -7.63% | 3.6만 |
|---|
| 2026.04.16 | ₩5,137 | ₩5,324 | ₩5,070 | ₩5,150 | +0.26% | 3만 |
|---|
| 2026.04.15 | ₩5,230 | ₩5,365 | ₩5,096 | ₩5,311 | +1.54% | 4.1만 |
|---|
| 2026.04.14 | ₩5,190 | ₩5,365 | ₩5,096 | ₩5,324 | +2.58% | 5.5만 |
|---|
| 2026.04.13 | ₩5,096 | ₩5,485 | ₩5,029 | ₩5,365 | +5.26% | 2만 |
|---|
| 2026.04.10 | ₩5,378 | ₩5,499 | ₩5,271 | ₩5,311 | -1.25% | 7.6만 |
|---|
| 2026.04.09 | ₩5,163 | ₩5,499 | ₩5,016 | ₩5,257 | +1.82% | 7.4만 |
|---|
| 2026.04.08 | ₩5,566 | ₩5,579 | ₩5,150 | ₩5,472 | -1.69% | 5.2만 |
|---|
| 2026.04.07 | ₩5,901 | ₩5,968 | ₩5,499 | ₩5,660 | -4.09% | 11만 |
|---|
| 2026.04.06 | ₩5,874 | ₩6,035 | ₩5,525 | ₩5,888 | +0.23% | 8.4만 |
|---|
| 2026.04.02 | ₩5,365 | ₩6,384 | ₩5,365 | ₩6,035 | +12.50% | 11만 |
|---|
| 2026.04.01 | ₩5,901 | ₩6,008 | ₩5,190 | ₩5,700 | -3.41% | 8.1만 |
|---|
| 2026.03.31 | ₩5,043 | ₩6,129 | ₩5,029 | ₩5,981 | +18.62% | 8.6만 |
|---|
| 2026.03.30 | ₩5,391 | ₩5,874 | ₩5,083 | ₩5,230 | -2.99% | 6.6만 |
|---|
| 2026.03.27 | ₩5,995 | ₩6,303 | ₩4,895 | ₩5,338 | -10.96% | 7.3만 |
|---|
| 2026.03.26 | ₩6,035 | ₩6,572 | ₩5,673 | ₩6,008 | -0.44% | 14.8만 |
|---|
| 2026.03.25 | ₩4,318 | ₩6,357 | ₩4,158 | ₩6,022 | +39.44% | 28.2만 |
|---|
| 2026.03.24 | ₩4,211 | ₩4,614 | ₩3,769 | ₩4,493 | +6.69% | 13.9만 |
|---|
| 2026.03.23 | ₩3,688 | ₩4,292 | ₩3,353 | ₩4,198 | +13.82% | 12.2만 |
|---|
| 2026.03.20 | ₩3,514 | ₩3,822 | ₩2,951 | ₩3,634 | +3.44% | 21.1만 |
|---|
| 2026.03.19 | ₩2,883 | ₩3,460 | ₩2,615 | ₩3,406 | +18.14% | 21.6만 |
|---|
| 2026.03.18 | ₩2,977 | ₩3,205 | ₩2,521 | ₩3,071 | +3.15% | 54.3만 |
|---|
| 2026.03.17 | ₩3,956 | ₩3,956 | ₩2,790 | ₩3,219 | -18.64% | 42.8만 |
|---|
| 2026.03.16 | ₩5,794 | ₩5,981 | ₩3,688 | ₩4,064 | -29.86% | 51.6만 |
|---|
| 2026.03.13 | ₩10,260 | ₩10,729 | ₩5,981 | ₩6,397 | -37.65% | 28.8만 |
|---|
| 2026.03.12 | ₩9,857 | ₩12,553 | ₩9,401 | ₩10,340 | +4.90% | 37.6만 |
|---|
| 2026.03.11 | ₩12,258 | ₩12,486 | ₩9,978 | ₩10,729 | -12.47% | 18.7만 |
|---|
| 2026.03.10 | ₩44,258 | ₩44,258 | ₩9,790 | ₩12,245 | -72.33% | 54만 |
|---|