시장 데이터를 불러오는 중
전체 종목
포드캐스톤 과거 주가
PodcastOne, Inc. - Common Stock · PODC · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PodcastOne, Inc. - Common Stock · PODC · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,252 | ₩3,283 | ₩2,586 | ₩2,881 | -11.41% | 33.5만 |
| 2026.09.28–2026.10.02 | ₩2,881 | ₩3,471 | ₩2,640 | ₩3,149 | +9.30% | 40.2만 |
| 2026.09.21–2026.09.25 | ₩3,256 | ₩3,484 | ₩2,680 | ₩2,948 | -9.47% | 50.4만 |
| 2026.09.14–2026.09.18 | ₩3,216 | ₩3,417 | ₩2,693 | ₩3,162 | -1.67% | 41.1만 |
| 2026.09.08–2026.09.11 | ₩3,631 | ₩3,940 | ₩3,015 | ₩3,283 | -9.59% | 19.9만 |
| 2026.08.31–2026.09.04 | ₩3,563 | ₩3,993 | ₩3,524 | ₩3,658 | +2.67% | 21.7만 |
| 2026.08.24–2026.08.28 | ₩3,591 | ₩3,867 | ₩3,424 | ₩3,591 | 0.00% | 31.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,194 |
| ₩3,162 |
| ₩3,618 |
| -12.34% |
| 76.8만 |
| 2026.08.10–2026.08.14 | ₩4,569 | ₩4,717 | ₩3,739 | ₩4,248 | -7.04% | 37.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,650 | ₩4,985 | ₩4,221 | ₩4,636 | -0.29% | 35.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,253 | ₩5,320 | ₩4,261 | ₩4,543 | -13.52% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,414 | ₩5,641 | ₩4,703 | ₩5,146 | -4.95% | 34.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,507 | ₩5,936 | ₩5,239 | ₩5,467 | -0.73% | 43.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,735 | ₩5,936 | ₩5,025 | ₩5,521 | -3.74% | 43만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,427 | ₩6,325 | ₩5,119 | ₩5,842 | +7.65% | 34.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,387 | ₩5,868 | ₩4,750 | ₩5,467 | +1.49% | 59.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,722 | ₩6,151 | ₩4,891 | ₩5,494 | -3.98% | 58.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,802 | ₩6,352 | ₩5,038 | ₩5,722 | -1.39% | 56만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,620 | ₩6,620 | ₩5,494 | ₩5,655 | -14.57% | 52만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,003 | ₩6,968 | ₩5,963 | ₩6,620 | +10.27% | 112.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,985 | ₩6,003 | ₩4,837 | ₩6,003 | +20.43% | 100.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,730 | ₩5,293 | ₩4,529 | ₩4,931 | +4.25% | 58.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,489 | ₩5,239 | ₩4,355 | ₩4,784 | +6.57% | 172.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,315 | ₩4,730 | ₩3,938 | ₩4,449 | +3.11% | 84.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,015 | ₩4,429 | ₩2,921 | ₩4,288 | +42.22% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,988 | ₩3,042 | ₩2,680 | ₩3,028 | +1.35% | 19.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,693 | ₩3,122 | ₩2,677 | ₩3,015 | +11.94% | 13.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,868 | ₩3,069 | ₩2,680 | ₩2,894 | +0.93% | 16.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,176 | ₩3,283 | ₩2,841 | ₩2,921 | -8.02% | 14만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,203 | ₩3,552 | ₩3,095 | ₩3,256 | +1.67% | 28.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,055 | ₩3,176 | ₩2,814 | ₩3,069 | +0.44% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,337 | ₩3,404 | ₩3,015 | ₩3,122 | -6.43% | 33.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,350 | ₩3,564 | ₩3,082 | ₩3,484 | +4.00% | 35만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,980 | ₩3,993 | ₩3,323 | ₩3,337 | -16.16% | 65.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,966 | ₩4,488 | ₩3,216 | ₩3,832 | -3.38% | 244.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,886 | ₩4,301 | ₩3,444 | ₩3,792 | -2.41% | 142만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,605 | ₩3,953 | ₩3,122 | ₩3,873 | +7.43% | 109.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,243 | ₩3,966 | ₩3,229 | ₩3,645 | +12.40% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,578 | ₩3,759 | ₩3,083 | ₩3,377 | -5.62% | 37.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,216 | ₩3,631 | ₩3,109 | ₩3,511 | +9.17% | 28.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,760 | ₩3,524 | ₩2,653 | ₩3,149 | +14.08% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,028 | ₩3,028 | ₩2,640 | ₩2,814 | -7.08% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,203 | ₩3,296 | ₩2,774 | ₩2,975 | -7.11% | 14만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,935 | ₩3,283 | ₩2,868 | ₩3,203 | +9.13% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,350 | ₩3,357 | ₩2,559 | ₩2,894 | -13.60% | 38만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,310 | ₩3,712 | ₩3,216 | ₩3,310 | 0.00% | 51.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,229 | ₩3,337 | ₩2,827 | ₩3,162 | -2.07% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,095 | ₩3,323 | ₩2,760 | ₩3,109 | +0.43% | 39.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,961 | ₩3,109 | ₩2,787 | ₩3,095 | +4.52% | 24.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,841 | ₩3,082 | ₩2,573 | ₩3,002 | +5.66% | 25.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,399 | ₩3,149 | ₩2,305 | ₩2,894 | +20.67% | 47.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,171 | ₩2,559 | ₩2,010 | ₩2,345 | +8.02% | 18.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,198 | ₩2,285 | ₩2,144 | ₩2,198 | 0.00% | 4.7만 |
|---|