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 | ₩975,910 | ₩1,002,584 | ₩954,413 | ₩963,787 | -1.24% | 6965.6만 |
| 2026.09.28–2026.10.02 | ₩1,005,856 | ₩1,006,580 | ₩956,438 | ₩976,406 | -2.93% | 9620만 |
| 2026.09.21–2026.09.25 | ₩912,330 | ₩1,045,793 | ₩911,391 | ₩1,008,029 | +10.49% | 1.7억 |
| 2026.09.14–2026.09.18 | ₩882,196 | ₩925,539 | ₩870,649 | ₩892,817 | +1.20% | 9957.7만 |
| 2026.09.08–2026.09.11 | ₩826,381 | ₩890,792 | ₩817,704 | ₩869,054 | +5.16% | 9326.7만 |
| 2026.08.31–2026.09.04 | ₩774,642 | ₩830,739 | ₩745,769 | ₩827,132 | +6.78% | 8143.7만 |
| 2026.08.24–2026.08.28 | ₩737,857 | ₩795,711 | ₩732,627 | ₩775,165 | +5.06% | 8544만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩791,553 |
| ₩720,517 |
| ₩737,454 |
| -6.76% |
| 8901.2만 |
| 2026.08.10–2026.08.14 | ₩803,475 | ₩821,311 | ₩775,420 | ₩791,030 | -1.55% | 6422.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩754,003 | ₩805,983 | ₩750,141 | ₩794,048 | +5.31% | 8185.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩814,324 | ₩819,742 | ₩703,378 | ₩746,587 | -8.32% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩867,270 | ₩879,581 | ₩797,199 | ₩798,191 | -7.97% | 5738.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩886,957 | ₩920,081 | ₩839,510 | ₩866,345 | -2.32% | 9367.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩797,722 | ₩909,058 | ₩773,891 | ₩897,457 | +12.50% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩750,999 | ₩842,567 | ₩739,506 | ₩781,710 | +4.09% | 1억 |
|---|
| 2026.06.22–2026.06.26 | ₩767,119 | ₩772,202 | ₩724,419 | ₩737,924 | -3.81% | 7830.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩777,687 | ₩812,434 | ₩755,156 | ₩774,092 | -0.46% | 7830.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩793,913 | ₩801,464 | ₩746,989 | ₩760,360 | -4.23% | 8550.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩845,411 | ₩861,503 | ₩781,723 | ₩795,255 | -5.93% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩816,564 | ₩862,308 | ₩811,750 | ₩848,240 | +3.88% | 7195.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩816,859 | ₩825,549 | ₩797,682 | ₩818,401 | +0.19% | 6201.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩810,771 | ₩836,466 | ₩794,718 | ₩823,725 | +1.60% | 6585만 |
|---|
| 2026.05.04–2026.05.08 | ₩815,290 | ₩838,142 | ₩802,094 | ₩817,557 | +0.28% | 7915.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩899,858 | ₩915,280 | ₩804,642 | ₩816,376 | -9.28% | 1.2억 |
|---|
| 2026.04.20–2026.04.24 | ₩913,751 | ₩916,460 | ₩875,786 | ₩905,263 | -0.93% | 5542.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩844,204 | ₩927,377 | ₩837,364 | ₩923,394 | +9.38% | 6813.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩774,723 | ₩856,381 | ₩757,383 | ₩844,686 | +9.03% | 8344.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩719,323 | ₩794,651 | ₩708,809 | ₩770,391 | +7.10% | 9282만 |
|---|
| 2026.03.23–2026.03.27 | ₩812,407 | ₩816,229 | ₩697,705 | ₩705,027 | -13.22% | 1억 |
|---|
| 2026.03.16–2026.03.20 | ₩847,556 | ₩853,658 | ₩787,543 | ₩796,140 | -6.07% | 7167.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩851,284 | ₩885,509 | ₩817,449 | ₩823,028 | -3.32% | 6290.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩854,476 | ₩902,232 | ₩850,909 | ₩864,802 | +1.21% | 5939.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩875,102 | ₩886,447 | ₩843,506 | ₩869,255 | -0.67% | 5641.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩857,614 | ₩889,599 | ₩842,393 | ₩879,286 | +2.53% | 5154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩889,371 | ₩916,367 | ₩851,003 | ₩857,976 | -3.53% | 6691.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩958,329 | ₩967,314 | ₩867,002 | ₩887,064 | -7.44% | 8030만 |
|---|
| 2026.01.26–2026.01.30 | ₩891,986 | ₩997,756 | ₩886,836 | ₩960,877 | +7.72% | 1.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩815,210 | ₩893,810 | ₩804,642 | ₩883,443 | +8.37% | 7385.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩875,088 | ₩877,020 | ₩823,725 | ₩831,799 | -4.95% | 7844.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩873,050 | ₩892,509 | ₩852,545 | ₩875,799 | +0.31% | 5969.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩882,437 | ₩901,494 | ₩862,979 | ₩872,245 | -1.16% | 3936.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩887,319 | ₩903,318 | ₩880,614 | ₩889,518 | +0.25% | 3690.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩865,929 | ₩899,858 | ₩856,541 | ₩883,457 | +2.02% | 1.2억 |
|---|
| 2025.12.08–2025.12.12 | ₩897,632 | ₩953,501 | ₩856,421 | ₩863,957 | -3.75% | 7014.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩857,681 | ₩906,697 | ₩854,999 | ₩903,103 | +5.30% | 8688.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩802,925 | ₩869,080 | ₩801,464 | ₩868,946 | +8.22% | 7501.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩816,765 | ₩820,319 | ₩779,497 | ₩796,931 | -2.43% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩846,336 | ₩851,579 | ₩798,205 | ₩817,329 | -3.43% | 9873.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩879,742 | ₩884,208 | ₩806,251 | ₩833,757 | -5.23% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩1,005,440 | ₩1,018,087 | ₩865,755 | ₩869,483 | -13.52% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩967,166 | ₩995,624 | ₩965,812 | ₩990,192 | +2.38% | 4428.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩956,196 | ₩972,933 | ₩937,851 | ₩961,440 | +0.55% | 4957.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩980,215 | ₩986,049 | ₩944,797 | ₩945,857 | -3.51% | 1698만 |
|---|