Meta Platforms DRC (META)

META
🏛️ 캐나다 →
40.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 40.90 40.90 40.90 40.90 0.5K
09:31 41.01 41.04 41.01 41.04 1.0K
09:32 41.00 41.00 40.89 40.96 1.5K
09:34 40.90 40.90 40.89 40.89 1.0K
09:35 40.90 40.90 40.90 40.90 0.5K
09:36 40.80 40.80 40.80 40.80 0.4K
09:37 40.71 40.71 40.71 40.71 0.5K
09:41 40.69 40.69 40.69 40.69 1.0K
09:42 40.68 40.68 40.67 40.67 0.4K
09:46 40.70 40.70 40.70 40.70 0.8K
09:48 40.73 40.73 40.73 40.73 0.7K
09:52 40.72 40.72 40.72 40.72 0.1K
09:57 40.76 40.76 40.76 40.76 0.1K
10:05 40.70 40.70 40.70 40.70 0.1K
10:07 40.73 40.73 40.73 40.73 0.1K
10:08 40.79 40.79 40.78 40.78 0.4K
10:15 40.72 40.72 40.72 40.72 0.2K
10:19 40.69 40.73 40.69 40.72 0.3K
10:20 40.68 40.68 40.68 40.68 0.3K
10:22 40.71 40.71 40.69 40.69 0.2K
10:26 40.65 40.67 40.65 40.67 0.2K
10:28 40.60 40.60 40.60 40.60 0.2K
10:30 40.68 40.71 40.68 40.71 0.2K
10:34 40.70 40.70 40.70 40.70 0.2K
10:36 40.69 40.69 40.69 40.69 0.2K
10:41 40.75 40.75 40.75 40.75 0.2K
10:44 40.77 40.77 40.77 40.77 0.1K
10:46 40.77 40.77 40.77 40.77 0.6K
10:49 40.83 40.83 40.83 40.83 0.1K
11:09 40.70 40.70 40.70 40.70 0.1K
11:11 40.80 40.80 40.80 40.80 0.5K
11:13 40.81 40.81 40.81 40.81 0.1K
11:16 40.87 40.87 40.87 40.87 0.1K
11:18 40.91 40.91 40.91 40.91 0.1K
11:23 40.95 40.95 40.95 40.95 0.2K
11:25 40.93 40.93 40.93 40.93 0.2K
11:28 40.98 40.98 40.98 40.98 0.1K
11:29 40.95 40.95 40.95 40.95 0.1K
11:40 41.14 41.14 41.14 41.14 0.3K
11:43 41.13 41.13 41.13 41.13 0.1K
12:02 41.15 41.15 41.15 41.15 0.2K
12:06 41.11 41.11 41.11 41.11 0.1K
12:21 41.12 41.12 41.12 41.12 0.1K
12:28 41.05 41.05 41.05 41.05 0.1K
12:54 40.81 40.81 40.81 40.81 0.2K
13:14 40.89 40.89 40.89 40.89 0.1K
13:16 40.87 40.87 40.87 40.87 0.1K
13:49 40.69 40.69 40.64 40.64 0.4K
13:57 40.62 40.62 40.62 40.62 0.2K
13:58 40.66 40.66 40.66 40.66 0.1K
14:03 40.66 40.66 40.66 40.66 0.1K
14:08 40.69 40.69 40.67 40.67 0.7K
14:13 40.77 40.77 40.77 40.77 0.1K
14:26 40.83 40.83 40.83 40.83 0.1K
14:30 40.80 40.80 40.80 40.80 0.1K
14:42 40.90 40.90 40.90 40.90 0.1K
15:02 40.83 40.83 40.83 40.83 0.5K
15:25 40.76 40.76 40.76 40.76 0.1K
15:29 40.79 40.79 40.79 40.79 0.1K
15:31 40.80 40.80 40.80 40.80 0.1K
15:36 40.80 40.80 40.80 40.80 0.4K
15:42 40.76 40.76 40.76 40.76 0.1K
15:45 40.77 40.77 40.77 40.77 0.2K
15:46 40.77 40.77 40.77 40.77 0.1K
15:49 40.78 40.78 40.78 40.78 0.1K
15:50 40.79 40.79 40.79 40.79 8.0K
15:58 40.80 40.80 40.80 40.80 0.2K
16:01 40.80 40.80 40.80 40.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 40.25 40.25 39.55 40.07 0.0M
2025-09-29 40.82 40.82 40.25 40.48 0.0M
2025-09-26 40.82 40.84 40.17 40.49 0.0M
2025-09-25 40.90 41.15 40.60 40.80 0.0M
2025-09-24 41.32 41.43 40.99 41.43 0.0M
2025-09-23 41.84 41.91 40.89 41.14 0.0M
2025-09-22 42.49 42.71 41.64 41.64 0.0M
2025-09-19 42.97 42.97 41.91 42.39 0.0M
2025-09-18 42.72 42.94 42.16 42.46 0.0M
2025-09-17 42.35 42.43 41.76 42.19 0.0M
2025-09-16 41.81 42.47 41.70 42.42 0.0M
2025-09-15 41.02 42.11 41.00 41.68 0.0M
2025-09-12 40.67 41.27 40.51 41.21 0.0M
2025-09-11 41.12 41.21 40.83 40.96 0.0M
2025-09-10 41.65 41.65 40.96 41.03 0.0M
2025-09-09 41.32 41.75 41.10 41.75 0.0M
2025-09-08 41.41 41.72 40.99 41.05 0.0M
2025-09-05 41.07 41.27 40.60 41.00 0.0M
2025-09-04 40.97 41.38 40.68 40.83 0.1M
2025-09-03 40.11 40.28 40.04 40.15 0.0M
2025-09-02 39.64 40.10 39.50 40.10 0.0M
2025-08-29 40.59 40.61 40.14 40.28 0.0M
2025-08-28 40.47 41.04 40.47 40.98 0.0M
2025-08-27 41.06 41.06 40.60 40.77 0.0M
2025-08-26 40.98 41.10 40.86 41.08 0.0M
2025-08-25 41.19 41.33 40.97 41.15 0.0M
2025-08-22 40.13 41.28 40.13 41.22 0.0M
2025-08-21 40.45 40.49 40.01 40.32 0.0M
2025-08-20 40.86 40.86 39.91 40.80 0.0M
2025-08-19 41.81 41.86 40.92 41.03 0.0M
2025-08-18 42.30 42.30 41.39 41.93 0.0M
2025-08-15 42.65 43.43 42.64 42.85 0.0M
2025-08-14 42.53 42.98 42.30 42.76 0.0M
2025-08-13 43.27 43.31 42.52 42.63 0.0M
2025-08-12 42.37 43.32 42.31 43.08 0.0M
2025-08-11 42.11 42.17 41.79 41.81 0.1M
2025-08-08 41.81 42.01 41.44 41.97 0.0M
2025-08-07 42.15 42.25 41.50 41.73 0.0M
2025-08-06 41.90 42.19 41.56 42.07 0.0M
2025-08-05 42.53 42.72 41.68 41.70 0.1M
2025-08-01 41.52 41.78 40.74 40.95 0.1M
2025-07-31 42.37 42.81 41.67 42.22 0.2M
2025-07-30 38.64 38.64 37.86 38.06 0.1M
2025-07-29 39.60 39.60 38.32 38.35 0.1M
2025-07-28 39.13 39.53 38.96 39.22 0.0M
2025-07-25 39.14 39.40 38.92 38.99 0.0M
2025-07-24 39.24 39.44 39.09 39.14 0.0M
2025-07-23 38.70 39.05 38.62 39.04 0.0M
2025-07-22 39.08 39.08 38.43 38.58 0.0M
2025-07-21 38.65 39.15 38.65 39.01 0.0M
2025-07-18 38.29 38.55 37.90 38.55 0.0M
2025-07-17 38.55 38.55 38.13 38.37 0.0M
2025-07-16 38.94 38.94 38.32 38.45 0.0M
2025-07-15 39.58 39.58 38.91 38.94 0.0M
2025-07-14 39.41 39.80 39.28 39.46 0.0M
2025-07-11 39.59 39.67 38.97 39.28 0.0M
2025-07-10 40.09 40.09 39.40 39.81 0.0M
2025-07-09 39.62 40.33 39.62 40.14 0.0M
2025-07-08 39.50 39.50 39.14 39.45 0.0M
2025-07-07 39.32 39.78 39.18 39.32 0.0M
2025-07-04 39.20 39.34 39.20 39.33 0.0M
2025-07-03 39.82 39.92 39.15 39.30 0.0M
2025-07-02 39.25 39.44 39.07 39.09 0.0M
2025-06-30 40.57 40.93 40.34 40.50 0.0M
2025-06-27 39.98 40.23 39.81 40.19 0.0M
2025-06-26 39.13 39.86 38.98 39.71 0.0M
2025-06-25 39.09 39.11 38.66 38.78 0.0M
2025-06-24 38.57 39.05 38.50 39.00 0.0M
2025-06-23 37.45 38.23 37.25 38.23 0.0M
2025-06-20 38.30 38.41 37.21 37.39 0.1M
2025-06-18 38.26 38.45 38.10 38.12 0.0M
2025-06-17 38.51 38.69 38.22 38.30 0.0M
2025-06-16 38.37 38.74 38.05 38.47 0.0M
2025-06-13 37.76 38.02 37.35 37.36 0.0M
2025-06-12 37.85 38.10 37.72 38.05 0.0M
2025-06-11 38.63 38.85 37.98 38.12 0.0M
2025-06-10 38.31 38.56 38.01 38.56 0.0M
2025-06-09 38.44 38.59 38.11 38.12 0.0M
2025-06-06 38.24 38.51 37.97 38.32 0.0M
2025-06-05 37.74 38.05 37.46 37.56 0.0M
2025-06-04 36.76 37.72 36.76 37.72 0.0M
2025-06-03 36.85 37.05 36.55 36.63 0.0M
2025-06-02 35.42 36.94 35.42 36.84 0.0M
2025-05-30 35.10 35.65 34.78 35.63 0.0M
2025-05-29 35.79 35.79 35.20 35.40 0.0M
2025-05-28 35.42 35.59 35.32 35.32 0.0M
2025-05-27 34.92 35.30 34.82 35.22 0.0M
2025-05-26 35.20 35.24 35.12 35.12 0.0M
2025-05-23 34.24 34.66 34.24 34.42 0.0M
2025-05-22 34.89 35.31 34.66 34.96 0.0M
2025-05-21 34.81 35.30 34.79 34.89 0.0M
2025-05-20 34.90 35.11 34.78 35.00 0.0M
2025-05-16 34.96 35.12 34.48 35.12 0.0M
2025-05-15 35.90 36.02 35.12 35.44 0.0M
2025-05-14 36.34 36.36 36.00 36.19 0.0M
2025-05-13 35.40 36.27 35.40 36.03 0.0M
2025-05-12 34.57 35.15 34.17 35.15 0.0M
2025-05-09 33.11 33.32 32.55 32.62 0.0M
2025-05-08 33.35 33.57 32.78 32.84 0.0M
2025-05-07 32.42 33.00 32.24 32.86 0.0M
2025-05-06 32.59 32.71 32.26 32.26 0.0M
2025-05-05 32.46 33.09 32.37 32.89 0.0M
2025-05-02 32.03 33.15 31.89 32.87 0.0M
2025-05-01 32.44 32.55 31.37 31.43 0.1M
2025-04-30 29.30 30.21 29.16 30.17 0.1M
2025-04-29 29.96 30.57 29.96 30.54 0.0M
2025-04-28 30.66 30.68 29.76 30.29 0.1M
2025-04-25 29.90 30.23 29.58 30.14 0.1M
2025-04-24 28.52 29.35 28.51 29.34 0.0M
2025-04-23 28.93 29.43 28.44 28.70 0.1M
2025-04-22 27.08 27.87 26.86 27.52 0.0M
2025-04-21 27.07 27.07 26.44 26.71 0.0M
2025-04-17 27.76 27.89 27.51 27.64 0.0M
2025-04-16 28.00 28.24 27.30 27.65 0.1M
2025-04-15 29.23 29.56 28.49 28.69 0.0M
2025-04-14 30.62 30.62 29.11 29.25 0.1M
2025-04-11 29.55 30.01 29.19 29.92 0.0M
2025-04-10 31.76 31.91 29.55 30.11 0.1M
2025-04-09 27.99 32.34 27.84 32.27 0.2M
2025-04-08 29.79 30.05 27.72 28.11 0.1M
2025-04-07 26.54 29.60 26.54 28.34 0.4M
2025-04-04 27.91 28.51 27.23 27.81 0.2M
2025-04-03 30.13 30.42 29.28 29.28 0.2M
2025-04-02 31.62 32.60 31.62 32.18 0.1M
2025-04-01 31.58 32.45 31.57 32.29 0.1M
2025-03-31 31.04 31.84 30.48 31.67 0.1M
2025-03-28 33.05 33.08 31.65 31.79 0.1M
2025-03-27 33.22 33.80 33.15 33.20 0.0M
2025-03-26 34.48 34.48 33.46 33.68 0.0M
2025-03-25 34.31 34.89 34.31 34.49 0.1M
2025-03-24 33.80 34.24 33.78 34.12 0.1M
2025-03-21 32.25 32.90 32.15 32.90 0.1M
2025-03-20 32.00 33.60 31.99 32.28 0.1M
2025-03-19 32.20 32.63 31.73 32.26 0.1M
2025-03-18 32.82 32.88 31.70 32.09 0.1M
2025-03-17 33.52 33.68 33.01 33.32 0.0M
2025-03-14 33.18 33.56 32.89 33.56 0.0M
2025-03-13 33.47 33.48 32.36 32.58 0.0M
2025-03-12 34.51 34.85 33.64 34.16 0.0M
2025-03-11 33.01 33.85 32.83 33.54 0.0M
2025-03-10 33.39 33.56 32.35 32.90 0.1M
2025-03-07 34.49 34.96 33.11 34.50 0.1M
2025-03-06 35.46 35.85 34.46 34.64 0.1M
2025-03-05 35.26 36.28 35.20 36.18 0.1M
2025-03-04 35.61 35.83 34.41 35.25 0.1M
2025-03-03 37.43 37.53 35.92 36.11 0.1M
2025-02-28 36.19 36.92 35.52 36.88 0.1M
2025-02-27 37.85 37.85 36.31 36.33 0.1M
2025-02-26 36.41 37.69 36.40 37.18 0.1M
2025-02-25 36.64 36.71 35.46 36.32 0.1M
2025-02-24 37.71 37.78 36.60 36.84 0.0M
2025-02-21 38.76 38.80 37.69 37.75 0.0M
2025-02-20 38.79 38.79 38.32 38.38 0.0M
2025-02-19 39.00 39.00 38.47 38.80 0.0M
2025-02-18 40.70 40.70 39.18 39.50 0.1M
2025-02-14 40.29 40.92 40.29 40.76 0.2M
2025-02-13 39.82 40.25 39.70 40.25 0.0M
2025-02-12 40.09 40.16 39.44 40.09 0.0M
2025-02-11 39.37 40.00 39.33 39.75 0.0M
2025-02-10 39.63 39.80 39.37 39.64 0.1M
2025-02-07 39.51 40.03 39.41 39.51 0.1M
2025-02-06 39.07 39.74 38.95 39.38 0.1M
2025-02-05 38.96 39.62 38.73 38.96 0.1M
2025-02-04 38.91 39.13 38.29 38.98 0.2M
2025-02-03 37.27 38.95 37.19 38.59 0.3M
2025-01-31 38.37 39.02 37.95 38.18 0.3M
2025-01-30 38.61 39.30 37.46 38.04 0.5M
2025-01-29 37.35 37.70 36.85 37.42 0.2M
2025-01-28 36.90 37.78 36.52 37.34 0.2M
2025-01-27 34.60 36.70 34.56 36.54 0.4M
2025-01-24 35.28 36.10 35.24 35.82 0.3M
2025-01-23 34.75 35.24 34.50 35.24 0.1M
2025-01-22 34.45 35.10 34.35 34.55 0.3M
2025-01-21 34.26 34.32 33.78 34.15 0.2M
2025-01-20 34.30 34.98 34.05 34.80 0.1M
2025-01-17 34.51 34.51 33.45 34.02 0.2M
2025-01-16 33.91 34.13 33.77 33.89 0.1M
2025-01-15 33.70 34.44 33.60 34.14 0.2M
2025-01-14 33.46 33.51 32.66 32.91 0.2M
2025-01-13 33.61 33.72 33.14 33.70 0.1M
2025-01-10 33.72 34.88 33.10 34.13 0.3M
2025-01-09 33.95 33.95 33.79 33.79 0.0M
2025-01-08 34.01 34.12 33.43 33.83 0.1M
2025-01-07 35.07 35.07 33.73 34.24 0.2M
2025-01-06 33.90 34.91 33.60 34.91 0.2M
2025-01-03 33.50 33.77 33.07 33.54 0.2M
2025-01-02 32.73 33.52 32.59 33.25 0.2M