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 | ₩975,845 | ₩1,002,517 | ₩954,349 | ₩963,722 | -1.24% | 6965.6만 |
| 2026.09.28–2026.10.02 | ₩1,005,789 | ₩1,006,513 | ₩956,374 | ₩976,341 | -2.93% | 9620만 |
| 2026.09.21–2026.09.25 | ₩912,269 | ₩1,045,723 | ₩911,330 | ₩1,007,961 | +10.49% | 1.7억 |
| 2026.09.14–2026.09.18 | ₩882,137 | ₩925,477 | ₩870,591 | ₩892,757 | +1.20% | 9957.7만 |
| 2026.09.08–2026.09.11 | ₩826,325 | ₩890,733 | ₩817,649 | ₩868,995 | +5.16% | 9326.7만 |
| 2026.08.31–2026.09.04 | ₩774,590 | ₩830,684 | ₩745,719 | ₩827,076 | +6.78% | 8143.7만 |
| 2026.08.24–2026.08.28 | ₩737,807 | ₩795,657 | ₩732,577 | ₩775,113 | +5.06% | 8544만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩791,500 |
| ₩720,468 |
| ₩737,405 |
| -6.76% |
| 8901.2만 |
| 2026.08.10–2026.08.14 | ₩803,421 | ₩821,256 | ₩775,368 | ₩790,977 | -1.55% | 6422.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩753,953 | ₩805,929 | ₩750,091 | ₩793,994 | +5.31% | 8185.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩814,270 | ₩819,687 | ₩703,331 | ₩746,537 | -8.32% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩867,212 | ₩879,522 | ₩797,146 | ₩798,138 | -7.97% | 5738.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩886,897 | ₩920,020 | ₩839,453 | ₩866,287 | -2.32% | 9367.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩797,669 | ₩908,997 | ₩773,839 | ₩897,397 | +12.50% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩750,949 | ₩842,511 | ₩739,457 | ₩781,657 | +4.09% | 1억 |
|---|
| 2026.06.22–2026.06.26 | ₩767,067 | ₩772,150 | ₩724,371 | ₩737,874 | -3.81% | 7830.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩777,634 | ₩812,379 | ₩755,106 | ₩774,040 | -0.46% | 7830.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩793,860 | ₩801,410 | ₩746,939 | ₩760,309 | -4.23% | 8550.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩845,354 | ₩861,446 | ₩781,671 | ₩795,201 | -5.93% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩816,509 | ₩862,250 | ₩811,695 | ₩848,183 | +3.88% | 7195.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩816,804 | ₩825,494 | ₩797,628 | ₩818,346 | +0.19% | 6201.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩810,716 | ₩836,409 | ₩794,665 | ₩823,670 | +1.60% | 6585만 |
|---|
| 2026.05.04–2026.05.08 | ₩815,235 | ₩838,086 | ₩802,040 | ₩817,502 | +0.28% | 7915.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩899,798 | ₩915,219 | ₩804,588 | ₩816,322 | -9.28% | 1.2억 |
|---|
| 2026.04.20–2026.04.24 | ₩913,690 | ₩916,399 | ₩875,727 | ₩905,202 | -0.93% | 5542.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩844,147 | ₩927,315 | ₩837,308 | ₩923,332 | +9.38% | 6813.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩774,671 | ₩856,323 | ₩757,332 | ₩844,630 | +9.03% | 8344.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩719,275 | ₩794,598 | ₩708,762 | ₩770,339 | +7.10% | 9282만 |
|---|
| 2026.03.23–2026.03.27 | ₩812,352 | ₩816,174 | ₩697,658 | ₩704,980 | -13.22% | 1억 |
|---|
| 2026.03.16–2026.03.20 | ₩847,499 | ₩853,601 | ₩787,491 | ₩796,086 | -6.07% | 7167.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩851,227 | ₩885,449 | ₩817,394 | ₩822,973 | -3.32% | 6290.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩854,419 | ₩902,171 | ₩850,852 | ₩864,744 | +1.21% | 5939.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩875,043 | ₩886,388 | ₩843,450 | ₩869,196 | -0.67% | 5641.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩857,557 | ₩889,539 | ₩842,337 | ₩879,227 | +2.53% | 5154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩889,311 | ₩916,305 | ₩850,946 | ₩857,919 | -3.53% | 6691.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩958,264 | ₩967,249 | ₩866,944 | ₩887,005 | -7.44% | 8030만 |
|---|
| 2026.01.26–2026.01.30 | ₩891,926 | ₩997,689 | ₩886,777 | ₩960,812 | +7.72% | 1.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩815,155 | ₩893,750 | ₩804,588 | ₩883,384 | +8.37% | 7385.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩875,030 | ₩876,961 | ₩823,670 | ₩831,743 | -4.95% | 7844.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩872,991 | ₩892,449 | ₩852,488 | ₩875,740 | +0.31% | 5969.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩882,378 | ₩901,434 | ₩862,921 | ₩872,187 | -1.16% | 3936.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩887,259 | ₩903,257 | ₩880,555 | ₩889,459 | +0.25% | 3690.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩865,871 | ₩899,798 | ₩856,484 | ₩883,397 | +2.02% | 1.2억 |
|---|
| 2025.12.08–2025.12.12 | ₩897,572 | ₩953,437 | ₩856,363 | ₩863,900 | -3.75% | 7014.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩857,624 | ₩906,637 | ₩854,942 | ₩903,043 | +5.30% | 8688.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩802,872 | ₩869,022 | ₩801,410 | ₩868,888 | +8.22% | 7501.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩816,710 | ₩820,264 | ₩779,445 | ₩796,877 | -2.43% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩846,279 | ₩851,522 | ₩798,151 | ₩817,274 | -3.43% | 9873.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩879,683 | ₩884,148 | ₩806,197 | ₩833,701 | -5.23% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩1,005,373 | ₩1,018,018 | ₩865,696 | ₩869,424 | -13.52% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩967,101 | ₩995,557 | ₩965,747 | ₩990,126 | +2.38% | 4428.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩956,132 | ₩972,868 | ₩937,788 | ₩961,375 | +0.55% | 4957.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩980,149 | ₩985,982 | ₩944,734 | ₩945,793 | -3.51% | 1698만 |
|---|