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 | ₩975,932 | ₩1,002,606 | ₩954,434 | ₩963,808 | -1.24% | 6954.6만 |
| 2026.09.28–2026.10.02 | ₩1,005,879 | ₩1,006,603 | ₩956,459 | ₩976,428 | -2.93% | 9574.4만 |
| 2026.09.21–2026.09.25 | ₩912,350 | ₩1,045,817 | ₩911,412 | ₩1,008,051 | +10.49% | 1.4억 |
| 2026.09.14–2026.09.18 | ₩923,508 | ₩925,560 | ₩886,199 | ₩892,837 | -3.32% | 2759.6만 |
| 2026.09.08–2026.09.11 | ₩826,399 | ₩890,812 | ₩817,722 | ₩869,073 | +5.16% | 9325.1만 |
| 2026.08.31–2026.09.04 | ₩774,660 | ₩830,758 | ₩745,786 | ₩827,150 | +6.78% | 8143.7만 |
| 2026.08.24–2026.08.28 | ₩737,873 | ₩795,728 | ₩732,643 | ₩775,183 | +5.06% | 8544만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩790,914 |
| ₩791,571 |
| ₩720,533 |
| ₩737,471 |
| -6.76% |
| 8901.2만 |
| 2026.08.10–2026.08.14 | ₩803,493 | ₩821,330 | ₩775,437 | ₩791,048 | -1.55% | 6422.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩754,020 | ₩806,001 | ₩750,158 | ₩794,065 | +5.31% | 8185.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩814,343 | ₩819,761 | ₩703,394 | ₩746,604 | -8.32% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩867,289 | ₩879,601 | ₩797,217 | ₩798,209 | -7.97% | 5738.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩886,977 | ₩920,102 | ₩839,529 | ₩866,364 | -2.32% | 9367.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩797,740 | ₩909,078 | ₩773,909 | ₩897,478 | +12.50% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩751,016 | ₩842,586 | ₩739,523 | ₩781,727 | +4.09% | 1억 |
|---|
| 2026.06.22–2026.06.26 | ₩767,136 | ₩772,219 | ₩724,435 | ₩737,940 | -3.81% | 7830.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩777,704 | ₩812,452 | ₩755,173 | ₩774,110 | -0.46% | 7830.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩793,931 | ₩801,482 | ₩747,006 | ₩760,377 | -4.23% | 8550.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩845,429 | ₩861,523 | ₩781,741 | ₩795,272 | -5.93% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩816,582 | ₩862,327 | ₩811,768 | ₩848,259 | +3.88% | 7195.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩816,877 | ₩825,568 | ₩797,700 | ₩818,420 | +0.19% | 6201.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩810,789 | ₩836,484 | ₩794,736 | ₩823,744 | +1.60% | 6585만 |
|---|
| 2026.05.04–2026.05.08 | ₩815,308 | ₩838,161 | ₩802,112 | ₩817,575 | +0.28% | 7915.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩899,878 | ₩915,301 | ₩804,660 | ₩816,395 | -9.28% | 1.2억 |
|---|
| 2026.04.20–2026.04.24 | ₩913,772 | ₩916,481 | ₩875,805 | ₩905,283 | -0.93% | 5542.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩844,222 | ₩927,397 | ₩837,383 | ₩923,414 | +9.38% | 6813.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩774,740 | ₩856,400 | ₩757,400 | ₩844,705 | +9.03% | 8344.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩719,339 | ₩794,669 | ₩708,825 | ₩770,408 | +7.10% | 9282만 |
|---|
| 2026.03.23–2026.03.27 | ₩812,425 | ₩816,247 | ₩697,721 | ₩705,043 | -13.22% | 1억 |
|---|
| 2026.03.16–2026.03.20 | ₩847,575 | ₩853,677 | ₩787,561 | ₩796,157 | -6.07% | 7167.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩851,303 | ₩885,528 | ₩817,467 | ₩823,047 | -3.32% | 6290.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩854,495 | ₩902,252 | ₩850,928 | ₩864,822 | +1.21% | 5939.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩875,121 | ₩886,467 | ₩843,525 | ₩869,274 | -0.67% | 5641.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩857,633 | ₩889,619 | ₩842,412 | ₩879,306 | +2.53% | 5154.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩889,391 | ₩916,387 | ₩851,022 | ₩857,996 | -3.53% | 6691.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩958,350 | ₩967,335 | ₩867,021 | ₩887,084 | -7.44% | 8030만 |
|---|
| 2026.01.26–2026.01.30 | ₩892,006 | ₩997,778 | ₩886,856 | ₩960,898 | +7.72% | 1.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩815,228 | ₩893,830 | ₩804,660 | ₩883,463 | +8.37% | 7385.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩875,108 | ₩877,039 | ₩823,744 | ₩831,817 | -4.95% | 7844.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩873,070 | ₩892,529 | ₩852,564 | ₩875,819 | +0.31% | 5969.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩882,457 | ₩901,514 | ₩862,998 | ₩872,265 | -1.16% | 3936.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩887,339 | ₩903,338 | ₩880,633 | ₩889,538 | +0.25% | 3690.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩865,948 | ₩899,878 | ₩856,561 | ₩883,476 | +2.02% | 1.2억 |
|---|
| 2025.12.08–2025.12.12 | ₩897,652 | ₩953,522 | ₩856,440 | ₩863,977 | -3.75% | 7014.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩857,700 | ₩906,718 | ₩855,018 | ₩903,124 | +5.30% | 8688.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩802,943 | ₩869,100 | ₩801,482 | ₩868,966 | +8.22% | 7501.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩816,784 | ₩820,337 | ₩779,514 | ₩796,949 | -2.43% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩846,355 | ₩851,599 | ₩798,223 | ₩817,347 | -3.43% | 9873.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩879,762 | ₩884,227 | ₩806,269 | ₩833,775 | -5.23% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩1,005,463 | ₩1,018,109 | ₩865,774 | ₩869,502 | -13.52% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩967,188 | ₩995,646 | ₩965,833 | ₩990,215 | +2.38% | 4428.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩956,218 | ₩972,955 | ₩937,871 | ₩961,461 | +0.55% | 4957.8만 |
|---|
| 2025.10.06–2025.10.10 | ₩945,730 | ₩986,071 | ₩926,043 | ₩945,878 | +0.02% | 7420.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩1,004,108 | ₩1,006,871 | ₩952,422 | ₩952,932 | -5.10% | 7346.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩1,048,539 | ₩1,053,742 | ₩988,860 | ₩997,443 | -4.87% | 5169.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩1,015,843 | ₩1,060,542 | ₩1,008,494 | ₩1,043,885 | +2.76% | 6636.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩1,013,872 | ₩1,027,967 | ₩997,457 | ₩1,013,322 | -0.05% | 5273.7만 |
|---|
| 2025.09.02–2025.09.05 | ₩973,692 | ₩1,020,792 | ₩967,912 | ₩1,009,111 | +3.64% | 3815.3만 |
|---|
| 2025.08.29–2025.08.29 | ₩999,495 | ₩1,001,989 | ₩986,178 | ₩990,671 | -0.88% | 907.1만 |
|---|