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 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,555 | -2.52% | 13.6만 |
| 2026.10.08 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,568 | 0.00% | 41.7만 |
| 2026.10.07 | ₩1,514 | ₩1,622 | ₩1,474 | ₩1,595 | +5.31% | 26.8만 |
| 2026.10.06 | ₩1,568 | ₩1,595 | ₩1,488 | ₩1,514 | -3.42% | 27.8만 |
| 2026.10.05 | ₩1,541 | ₩1,622 | ₩1,488 | ₩1,568 | +1.74% | 54.9만 |
| 2026.10.02 | ₩1,501 | ₩1,595 | ₩1,488 | ₩1,581 | +5.36% | 34.8만 |
| 2026.10.01 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,488 | -2.63% | 39.4만 |
| 2026.09.30 | ₩1,595 | ₩1,608 | ₩1,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,528 |
| -4.20% |
| 55.1만 |
| 2026.09.29 | ₩1,568 | ₩1,635 | ₩1,528 | ₩1,568 | 0.00% | 51만 |
|---|
| 2026.09.28 | ₩1,648 | ₩1,648 | ₩1,514 | ₩1,581 | -4.07% | 57.6만 |
|---|
| 2026.09.25 | ₩1,675 | ₩1,702 | ₩1,581 | ₩1,595 | -4.80% | 37만 |
|---|
| 2026.09.24 | ₩1,702 | ₩1,769 | ₩1,622 | ₩1,662 | -2.36% | 56.5만 |
|---|
| 2026.09.23 | ₩1,823 | ₩1,876 | ₩1,729 | ₩1,756 | -3.68% | 59.6만 |
|---|
| 2026.09.22 | ₩1,997 | ₩1,997 | ₩1,796 | ₩1,863 | -6.71% | 68.1만 |
|---|
| 2026.09.21 | ₩1,903 | ₩2,037 | ₩1,890 | ₩1,943 | +2.11% | 50.4만 |
|---|
| 2026.09.18 | ₩1,890 | ₩2,010 | ₩1,836 | ₩1,836 | -2.84% | 103.5만 |
|---|
| 2026.09.17 | ₩1,849 | ₩1,903 | ₩1,782 | ₩1,903 | +2.90% | 43.8만 |
|---|
| 2026.09.16 | ₩1,809 | ₩1,849 | ₩1,742 | ₩1,849 | +2.22% | 49.8만 |
|---|
| 2026.09.15 | ₩1,823 | ₩1,930 | ₩1,782 | ₩1,782 | -2.21% | 59.4만 |
|---|
| 2026.09.14 | ₩1,849 | ₩1,930 | ₩1,796 | ₩1,796 | -2.90% | 40.3만 |
|---|
| 2026.09.11 | ₩1,702 | ₩2,077 | ₩1,702 | ₩1,890 | +11.02% | 221.9만 |
|---|
| 2026.09.10 | ₩1,662 | ₩1,863 | ₩1,662 | ₩1,742 | +4.84% | 88.4만 |
|---|
| 2026.09.09 | ₩1,729 | ₩1,809 | ₩1,675 | ₩1,729 | 0.00% | 62.1만 |
|---|
| 2026.09.08 | ₩1,836 | ₩1,890 | ₩1,715 | ₩1,756 | -4.38% | 102.8만 |
|---|
| 2026.09.04 | ₩1,823 | ₩1,903 | ₩1,809 | ₩1,836 | +0.74% | 39.1만 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,943 | ₩1,796 | ₩1,863 | +0.72% | 58.1만 |
|---|
| 2026.09.02 | ₩1,849 | ₩1,903 | ₩1,796 | ₩1,836 | -0.72% | 55.8만 |
|---|
| 2026.09.01 | ₩1,702 | ₩1,983 | ₩1,689 | ₩1,863 | +9.45% | 170만 |
|---|
| 2026.08.31 | ₩1,729 | ₩1,809 | ₩1,662 | ₩1,715 | -0.78% | 125.4만 |
|---|
| 2026.08.28 | ₩1,836 | ₩1,957 | ₩1,756 | ₩1,769 | -3.65% | 1044.3만 |
|---|
| 2026.08.27 | ₩1,970 | ₩2,158 | ₩1,890 | ₩1,916 | -2.72% | 117.5만 |
|---|
| 2026.08.26 | ₩2,104 | ₩2,131 | ₩1,983 | ₩2,024 | -3.82% | 74.5만 |
|---|
| 2026.08.25 | ₩1,863 | ₩2,144 | ₩1,863 | ₩2,117 | +13.67% | 171.4만 |
|---|
| 2026.08.24 | ₩2,104 | ₩2,117 | ₩1,849 | ₩1,970 | -6.37% | 190.5만 |
|---|
| 2026.08.21 | ₩2,319 | ₩2,319 | ₩2,010 | ₩2,117 | -8.67% | 326.1만 |
|---|
| 2026.08.20 | ₩2,412 | ₩2,613 | ₩2,158 | ₩2,506 | +3.89% | 1267.8만 |
|---|
| 2026.08.19 | ₩2,975 | ₩3,203 | ₩2,131 | ₩2,278 | -23.42% | 4247.1만 |
|---|
| 2026.08.18 | ₩1,153 | ₩3,082 | ₩1,153 | ₩2,814 | +144.19% | 1.5억 |
|---|
| 2026.08.17 | ₩1,354 | ₩1,354 | ₩1,112 | ₩1,153 | -14.85% | 166.6만 |
|---|
| 2026.08.14 | ₩1,528 | ₩1,555 | ₩1,273 | ₩1,340 | -12.28% | 321.2만 |
|---|
| 2026.08.13 | ₩1,608 | ₩1,662 | ₩1,327 | ₩1,340 | -16.67% | 82.8만 |
|---|
| 2026.08.12 | ₩1,809 | ₩1,849 | ₩1,608 | ₩1,648 | -8.89% | 78.8만 |
|---|
| 2026.08.11 | ₩1,648 | ₩2,091 | ₩1,622 | ₩1,809 | +9.76% | 289.7만 |
|---|
| 2026.08.10 | ₩1,742 | ₩1,756 | ₩1,581 | ₩1,648 | -5.38% | 42만 |
|---|
| 2026.08.07 | ₩1,648 | ₩1,715 | ₩1,581 | ₩1,662 | +0.81% | 35.8만 |
|---|
| 2026.08.06 | ₩1,595 | ₩1,729 | ₩1,568 | ₩1,648 | +3.36% | 45.3만 |
|---|
| 2026.08.05 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,622 | +0.83% | 23.4만 |
|---|
| 2026.08.04 | ₩1,782 | ₩1,809 | ₩1,541 | ₩1,648 | -7.52% | 66.7만 |
|---|
| 2026.08.03 | ₩1,622 | ₩1,836 | ₩1,622 | ₩1,742 | +7.44% | 34.5만 |
|---|
| 2026.07.31 | ₩1,782 | ₩1,796 | ₩1,568 | ₩1,648 | -7.52% | 39.4만 |
|---|
| 2026.07.30 | ₩1,769 | ₩1,836 | ₩1,474 | ₩1,769 | 0.00% | 160만 |
|---|
| 2026.07.29 | ₩2,225 | ₩2,225 | ₩1,595 | ₩1,608 | -27.71% | 89.7만 |
|---|
| 2026.07.28 | ₩2,466 | ₩2,493 | ₩2,198 | ₩2,278 | -7.61% | 26.6만 |
|---|
| 2026.07.27 | ₩2,721 | ₩2,814 | ₩2,466 | ₩2,533 | -6.90% | 27.7만 |
|---|
| 2026.07.24 | ₩2,747 | ₩2,881 | ₩2,439 | ₩2,587 | -5.85% | 40.1만 |
|---|
| 2026.07.23 | ₩3,056 | ₩3,176 | ₩2,747 | ₩2,788 | -8.77% | 33.5만 |
|---|
| 2026.07.22 | ₩3,123 | ₩3,149 | ₩2,975 | ₩3,082 | -1.29% | 22.3만 |
|---|
| 2026.07.21 | ₩3,417 | ₩3,551 | ₩3,123 | ₩3,176 | -7.06% | 36.3만 |
|---|
| 2026.07.20 | ₩3,511 | ₩3,592 | ₩3,337 | ₩3,417 | -2.67% | 36.7만 |
|---|
| 2026.07.17 | ₩3,297 | ₩3,887 | ₩3,015 | ₩3,538 | +7.32% | 67.9만 |
|---|
| 2026.07.16 | ₩3,458 | ₩3,484 | ₩3,163 | ₩3,377 | -2.33% | 41.1만 |
|---|
| 2026.07.15 | ₩3,766 | ₩4,007 | ₩3,484 | ₩3,498 | -7.12% | 32.6만 |
|---|
| 2026.07.14 | ₩4,248 | ₩4,396 | ₩3,726 | ₩3,739 | -11.99% | 42.6만 |
|---|
| 2026.07.13 | ₩3,793 | ₩4,490 | ₩3,538 | ₩4,396 | +15.90% | 95.6만 |
|---|
| 2026.07.10 | ₩4,275 | ₩4,382 | ₩3,739 | ₩3,833 | -10.34% | 61.5만 |
|---|
| 2026.07.09 | ₩4,329 | ₩5,012 | ₩3,994 | ₩4,570 | +5.57% | 159.3만 |
|---|
| 2026.07.08 | ₩4,382 | ₩4,691 | ₩4,208 | ₩4,396 | +0.31% | 47.8만 |
|---|
| 2026.07.07 | ₩5,213 | ₩5,294 | ₩4,570 | ₩4,691 | -10.03% | 52.2만 |
|---|
| 2026.07.06 | ₩5,843 | ₩6,125 | ₩5,160 | ₩5,428 | -7.11% | 80.7만 |
|---|
| 2026.07.02 | ₩6,795 | ₩7,116 | ₩5,790 | ₩5,816 | -14.40% | 144.7만 |
|---|
| 2026.07.01 | ₩8,309 | ₩8,309 | ₩6,513 | ₩6,513 | -21.61% | 253.6만 |
|---|
| 2026.06.30 | ₩8,323 | ₩9,569 | ₩8,041 | ₩9,006 | +8.21% | 749.5만 |
|---|
| 2026.06.29 | ₩8,591 | ₩9,247 | ₩7,398 | ₩7,505 | -12.64% | 130.5만 |
|---|
| 2026.06.26 | ₩10,989 | ₩11,459 | ₩9,542 | ₩10,252 | -6.71% | 125.4만 |
|---|
| 2026.06.25 | ₩11,191 | ₩12,544 | ₩10,185 | ₩11,673 | +4.31% | 195.2만 |
|---|
| 2026.06.24 | ₩11,552 | ₩12,209 | ₩10,788 | ₩11,499 | -0.46% | 311.7만 |
|---|
| 2026.06.23 | ₩11,030 | ₩15,318 | ₩10,735 | ₩11,070 | +0.36% | 714.1만 |
|---|
| 2026.06.22 | ₩9,569 | ₩13,254 | ₩8,577 | ₩13,187 | +37.82% | 781만 |
|---|
| 2026.06.18 | ₩15,962 | ₩16,350 | ₩9,582 | ₩10,815 | -32.24% | 1.1억 |
|---|
| 2026.06.17 | ₩5,213 | ₩6,942 | ₩4,798 | ₩6,902 | +32.39% | 1245.1만 |
|---|
| 2026.06.16 | ₩4,557 | ₩5,669 | ₩4,101 | ₩5,026 | +10.29% | 1323.9만 |
|---|
| 2026.06.15 | ₩6,486 | ₩6,634 | ₩4,369 | ₩5,026 | -22.52% | 1.6억 |
|---|
| 2026.06.12 | ₩804 | ₩2,680 | ₩777 | ₩2,077 | +158.33% | 2.1억 |
|---|
| 2026.06.11 | ₩858 | ₩1,273 | ₩670 | ₩858 | 0.00% | 1221만 |
|---|
| 2026.06.10 | ₩871 | ₩871 | ₩777 | ₩791 | -9.23% | 22.7만 |
|---|
| 2026.06.09 | ₩911 | ₩925 | ₩844 | ₩871 | -4.41% | 23.5만 |
|---|
| 2026.06.08 | ₩898 | ₩978 | ₩804 | ₩925 | +2.99% | 28.6만 |
|---|
| 2026.06.05 | ₩978 | ₩978 | ₩871 | ₩911 | -6.85% | 15.5만 |
|---|
| 2026.06.04 | ₩978 | ₩1,005 | ₩911 | ₩978 | 0.00% | 16.3만 |
|---|
| 2026.06.03 | ₩1,126 | ₩1,126 | ₩952 | ₩992 | -11.90% | 16.5만 |
|---|
| 2026.06.02 | ₩1,072 | ₩1,126 | ₩965 | ₩1,126 | +5.00% | 24.8만 |
|---|
| 2026.06.01 | ₩1,112 | ₩1,112 | ₩978 | ₩1,032 | -7.23% | 16.5만 |
|---|
| 2026.05.29 | ₩1,126 | ₩1,206 | ₩1,005 | ₩1,112 | -1.19% | 41.2만 |
|---|
| 2026.05.28 | ₩992 | ₩1,139 | ₩978 | ₩1,099 | +10.81% | 29.5만 |
|---|
| 2026.05.27 | ₩1,166 | ₩1,166 | ₩911 | ₩1,005 | -13.79% | 39.6만 |
|---|
| 2026.05.26 | ₩1,327 | ₩1,340 | ₩1,086 | ₩1,153 | -13.13% | 81만 |
|---|
| 2026.05.22 | ₩1,729 | ₩1,742 | ₩1,313 | ₩1,354 | -21.71% | 41.9만 |
|---|
| 2026.05.21 | ₩1,916 | ₩1,916 | ₩1,689 | ₩1,689 | -11.89% | 11.2만 |
|---|
| 2026.05.20 | ₩1,823 | ₩1,916 | ₩1,782 | ₩1,863 | +2.21% | 8.5만 |
|---|
| 2026.05.19 | ₩1,796 | ₩1,943 | ₩1,796 | ₩1,863 | +3.73% | 13.9만 |
|---|
| 2026.05.18 | ₩1,916 | ₩2,077 | ₩1,608 | ₩1,890 | -1.40% | 30.1만 |
|---|
| 2026.05.15 | ₩2,278 | ₩2,412 | ₩1,916 | ₩1,930 | -15.29% | 16.7만 |
|---|
| 2026.05.14 | ₩1,930 | ₩2,667 | ₩1,863 | ₩2,493 | +29.17% | 53.3만 |
|---|
| 2026.05.13 | ₩1,970 | ₩1,997 | ₩1,823 | ₩1,903 | -3.40% | 13.9만 |
|---|
| 2026.05.12 | ₩1,997 | ₩2,050 | ₩1,916 | ₩1,970 | -1.34% | 17.8만 |
|---|
| 2026.05.11 | ₩2,050 | ₩2,131 | ₩1,957 | ₩2,010 | -1.96% | 11.8만 |
|---|
| 2026.05.08 | ₩2,453 | ₩2,453 | ₩2,010 | ₩2,010 | -18.03% | 27.1만 |
|---|
| 2026.05.07 | ₩2,453 | ₩2,533 | ₩2,265 | ₩2,372 | -3.28% | 12.7만 |
|---|
| 2026.05.06 | ₩2,640 | ₩2,734 | ₩2,412 | ₩2,479 | -6.09% | 8.9만 |
|---|
| 2026.05.05 | ₩2,520 | ₩2,801 | ₩2,278 | ₩2,680 | +6.38% | 34.5만 |
|---|
| 2026.05.04 | ₩2,788 | ₩2,828 | ₩2,506 | ₩2,587 | -7.21% | 13.7만 |
|---|
| 2026.05.01 | ₩2,801 | ₩2,975 | ₩2,761 | ₩2,841 | +1.44% | 7.8만 |
|---|
| 2026.04.30 | ₩2,962 | ₩3,216 | ₩2,680 | ₩2,801 | -5.43% | 16.6만 |
|---|
| 2026.04.29 | ₩3,712 | ₩3,766 | ₩2,881 | ₩2,948 | -20.58% | 30.4만 |
|---|
| 2026.04.28 | ₩3,645 | ₩4,074 | ₩3,216 | ₩3,216 | -11.76% | 49.4만 |
|---|
| 2026.04.27 | ₩2,881 | ₩4,155 | ₩2,680 | ₩3,873 | +34.42% | 517.1만 |
|---|
| 2026.04.24 | ₩3,069 | ₩3,444 | ₩2,680 | ₩2,855 | -6.99% | 1666.2만 |
|---|
| 2026.04.23 | ₩3,163 | ₩3,525 | ₩2,184 | ₩2,252 | -28.81% | 180.5만 |
|---|
| 2026.04.22 | ₩3,739 | ₩4,155 | ₩3,015 | ₩3,149 | -15.77% | 7.5만 |
|---|
| 2026.04.21 | ₩4,181 | ₩4,543 | ₩3,525 | ₩3,672 | -12.18% | 4.7만 |
|---|
| 2026.04.20 | ₩4,637 | ₩4,664 | ₩4,141 | ₩4,155 | -10.40% | 4.4만 |
|---|
| 2026.04.17 | ₩5,093 | ₩5,133 | ₩4,704 | ₩4,704 | -7.63% | 3.6만 |
|---|
| 2026.04.16 | ₩5,133 | ₩5,321 | ₩5,066 | ₩5,146 | +0.26% | 3만 |
|---|
| 2026.04.15 | ₩5,227 | ₩5,361 | ₩5,093 | ₩5,307 | +1.54% | 4.1만 |
|---|
| 2026.04.14 | ₩5,186 | ₩5,361 | ₩5,093 | ₩5,321 | +2.58% | 5.5만 |
|---|
| 2026.04.13 | ₩5,093 | ₩5,481 | ₩5,026 | ₩5,361 | +5.26% | 2만 |
|---|
| 2026.04.10 | ₩5,374 | ₩5,495 | ₩5,267 | ₩5,307 | -1.25% | 7.6만 |
|---|
| 2026.04.09 | ₩5,160 | ₩5,495 | ₩5,012 | ₩5,254 | +1.82% | 7.4만 |
|---|
| 2026.04.08 | ₩5,562 | ₩5,575 | ₩5,146 | ₩5,468 | -1.69% | 5.2만 |
|---|
| 2026.04.07 | ₩5,897 | ₩5,964 | ₩5,495 | ₩5,656 | -4.09% | 11만 |
|---|
| 2026.04.06 | ₩5,870 | ₩6,031 | ₩5,522 | ₩5,883 | +0.23% | 8.4만 |
|---|
| 2026.04.02 | ₩5,361 | ₩6,379 | ₩5,361 | ₩6,031 | +12.50% | 11만 |
|---|
| 2026.04.01 | ₩5,897 | ₩6,004 | ₩5,186 | ₩5,696 | -3.41% | 8.1만 |
|---|
| 2026.03.31 | ₩5,039 | ₩6,125 | ₩5,026 | ₩5,977 | +18.62% | 8.6만 |
|---|
| 2026.03.30 | ₩5,388 | ₩5,870 | ₩5,079 | ₩5,227 | -2.99% | 6.6만 |
|---|
| 2026.03.27 | ₩5,991 | ₩6,299 | ₩4,892 | ₩5,334 | -10.96% | 7.3만 |
|---|
| 2026.03.26 | ₩6,031 | ₩6,567 | ₩5,669 | ₩6,004 | -0.44% | 14.8만 |
|---|
| 2026.03.25 | ₩4,315 | ₩6,352 | ₩4,155 | ₩6,017 | +39.44% | 28.2만 |
|---|
| 2026.03.24 | ₩4,208 | ₩4,610 | ₩3,766 | ₩4,490 | +6.69% | 13.9만 |
|---|
| 2026.03.23 | ₩3,685 | ₩4,289 | ₩3,350 | ₩4,195 | +13.82% | 12.2만 |
|---|
| 2026.03.20 | ₩3,511 | ₩3,820 | ₩2,948 | ₩3,632 | +3.44% | 21.1만 |
|---|
| 2026.03.19 | ₩2,881 | ₩3,458 | ₩2,613 | ₩3,404 | +18.14% | 21.6만 |
|---|
| 2026.03.18 | ₩2,975 | ₩3,203 | ₩2,520 | ₩3,069 | +3.15% | 54.3만 |
|---|
| 2026.03.17 | ₩3,954 | ₩3,954 | ₩2,788 | ₩3,216 | -18.64% | 42.8만 |
|---|
| 2026.03.16 | ₩5,790 | ₩5,977 | ₩3,685 | ₩4,061 | -29.86% | 51.6만 |
|---|
| 2026.03.13 | ₩10,252 | ₩10,721 | ₩5,977 | ₩6,393 | -37.65% | 28.8만 |
|---|
| 2026.03.12 | ₩9,850 | ₩12,544 | ₩9,395 | ₩10,333 | +4.90% | 37.6만 |
|---|
| 2026.03.11 | ₩12,249 | ₩12,477 | ₩9,971 | ₩10,721 | -12.47% | 18.7만 |
|---|
| 2026.03.10 | ₩44,226 | ₩44,226 | ₩9,783 | ₩12,236 | -72.33% | 54만 |
|---|