시장 데이터를 불러오는 중
전체 종목
메타 과거 주가
Meta Platforms, Inc. - Class A Common Stock · META · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Meta Platforms, Inc. - Class A Common Stock · META · 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 | ₩975,146 | ₩1,001,799 | ₩953,665 | ₩963,032 | -1.24% | 6954.6만 |
| 2026.09.28–2026.10.02 | ₩1,005,069 | ₩1,005,792 | ₩955,689 | ₩975,642 | -2.93% | 9574.4만 |
| 2026.09.21–2026.09.25 | ₩911,616 | ₩1,044,974 | ₩910,678 | ₩1,007,239 | +10.49% | 1.4억 |
| 2026.09.14–2026.09.18 | ₩922,765 | ₩924,815 | ₩885,485 | ₩892,118 | -3.32% | 2759.6만 |
| 2026.09.08–2026.09.11 | ₩825,734 | ₩890,095 | ₩817,064 | ₩868,373 | +5.16% | 9325.1만 |
| 2026.08.31–2026.09.04 | ₩774,036 | ₩830,089 | ₩745,185 | ₩826,484 | +6.78% | 8143.7만 |
| 2026.08.24–2026.08.28 | ₩737,279 | ₩795,088 | ₩732,053 | ₩774,558 | +5.06% | 8544만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩790,277 |
| ₩790,933 |
| ₩719,953 |
| ₩736,877 |
| -6.76% |
| 8901.2만 |
| 2026.08.10–2026.08.14 | ₩802,846 | ₩820,668 | ₩774,813 | ₩790,411 | -1.55% | 6422.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩753,413 | ₩805,352 | ₩749,554 | ₩793,426 | +5.31% | 8185.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩813,687 | ₩819,101 | ₩702,827 | ₩746,003 | -8.32% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩866,591 | ₩878,892 | ₩796,575 | ₩797,567 | -7.97% | 5738.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩886,262 | ₩919,361 | ₩838,853 | ₩865,666 | -2.32% | 9367.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩797,098 | ₩908,346 | ₩773,285 | ₩896,755 | +12.50% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩750,411 | ₩841,908 | ₩738,927 | ₩781,098 | +4.09% | 1억 |
|---|
| 2026.06.22–2026.06.26 | ₩766,518 | ₩771,597 | ₩723,852 | ₩737,346 | -3.81% | 7830.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩777,078 | ₩811,798 | ₩754,565 | ₩773,486 | -0.46% | 7830.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩793,292 | ₩800,836 | ₩746,405 | ₩759,765 | -4.23% | 8550.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩844,749 | ₩860,829 | ₩781,111 | ₩794,632 | -5.93% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩815,925 | ₩861,633 | ₩811,114 | ₩847,576 | +3.88% | 7195.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩816,220 | ₩824,903 | ₩797,057 | ₩817,761 | +0.19% | 6201.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩810,136 | ₩835,811 | ₩794,096 | ₩823,080 | +1.60% | 6585만 |
|---|
| 2026.05.04–2026.05.08 | ₩814,652 | ₩837,486 | ₩801,466 | ₩816,916 | +0.28% | 7915.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩899,153 | ₩914,564 | ₩804,012 | ₩815,737 | -9.28% | 1.2억 |
|---|
| 2026.04.20–2026.04.24 | ₩913,036 | ₩915,743 | ₩875,100 | ₩904,554 | -0.93% | 5542.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩843,543 | ₩926,651 | ₩836,709 | ₩922,671 | +9.38% | 6813.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩774,116 | ₩855,710 | ₩756,790 | ₩844,025 | +9.03% | 8344.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩718,760 | ₩794,029 | ₩708,254 | ₩769,788 | +7.10% | 9282만 |
|---|
| 2026.03.23–2026.03.27 | ₩811,771 | ₩815,590 | ₩697,159 | ₩704,475 | -13.22% | 1억 |
|---|
| 2026.03.16–2026.03.20 | ₩846,893 | ₩852,990 | ₩786,927 | ₩795,516 | -6.07% | 7167.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩850,618 | ₩884,815 | ₩816,809 | ₩822,384 | -3.32% | 6290.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩853,807 | ₩901,525 | ₩850,243 | ₩864,125 | +1.21% | 5939.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩874,417 | ₩885,753 | ₩842,846 | ₩868,574 | -0.67% | 5641.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩856,943 | ₩888,902 | ₩841,734 | ₩878,597 | +2.53% | 5154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩888,674 | ₩915,649 | ₩850,337 | ₩857,305 | -3.53% | 6691.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩957,578 | ₩966,556 | ₩866,323 | ₩886,370 | -7.44% | 8030만 |
|---|
| 2026.01.26–2026.01.30 | ₩891,288 | ₩996,975 | ₩886,142 | ₩960,124 | +7.72% | 1.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩814,571 | ₩893,110 | ₩804,012 | ₩882,752 | +8.37% | 7385.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩874,403 | ₩876,333 | ₩823,080 | ₩831,147 | -4.95% | 7844.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩872,366 | ₩891,810 | ₩851,877 | ₩875,113 | +0.31% | 5969.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩881,747 | ₩900,788 | ₩862,303 | ₩871,562 | -1.16% | 3936.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩886,624 | ₩902,611 | ₩879,924 | ₩888,822 | +0.25% | 3690.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩865,251 | ₩899,153 | ₩855,871 | ₩882,765 | +2.02% | 1.2억 |
|---|
| 2025.12.08–2025.12.12 | ₩896,929 | ₩952,754 | ₩855,750 | ₩863,281 | -3.75% | 7014.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩857,010 | ₩905,987 | ₩854,330 | ₩902,396 | +5.30% | 8688.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩802,297 | ₩868,400 | ₩800,836 | ₩868,266 | +8.22% | 7501.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩816,126 | ₩819,677 | ₩778,887 | ₩796,307 | -2.43% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩845,673 | ₩850,913 | ₩797,580 | ₩816,689 | -3.43% | 9873.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩879,053 | ₩883,515 | ₩805,620 | ₩833,104 | -5.23% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩1,004,653 | ₩1,017,290 | ₩865,077 | ₩868,802 | -13.52% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩966,409 | ₩994,844 | ₩965,056 | ₩989,417 | +2.38% | 4428.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩955,448 | ₩972,171 | ₩937,116 | ₩960,687 | +0.55% | 4957.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩944,969 | ₩985,277 | ₩925,297 | ₩945,116 | +0.02% | 7420.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩1,003,300 | ₩1,006,060 | ₩951,655 | ₩952,165 | -5.10% | 7346.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩1,047,695 | ₩1,052,894 | ₩988,064 | ₩996,640 | -4.87% | 5169.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩1,015,025 | ₩1,059,688 | ₩1,007,682 | ₩1,043,045 | +2.76% | 6636.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩1,013,055 | ₩1,027,139 | ₩996,653 | ₩1,012,506 | -0.05% | 5273.7만 |
|---|
| 2025.09.02–2025.09.05 | ₩972,908 | ₩1,019,970 | ₩967,133 | ₩1,008,298 | +3.64% | 3815.3만 |
|---|
| 2025.08.29–2025.08.29 | ₩998,690 | ₩1,001,183 | ₩985,384 | ₩989,873 | -0.88% | 907.1만 |
|---|