Hot Features
프리미엄
Meta Platforms Inc (M1TA34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.79 | 6.69877031559 | 116.29 | 124.35 | 115 | 63130 | 118.79938673 | DR |
| 4 | 6.15 | 5.21495802595 | 117.93 | 124.35 | 112.8 | 106903 | 117.56274944 | DR |
| 12 | 21.07 | 20.4543248228 | 103.01 | 125.1 | 99.33 | 113653 | 114.88446827 | DR |
| 26 | 35.68 | 40.3619909502 | 88.4 | 125.1 | 85.1 | 123681 | 105.23469554 | DR |
| 52 | 64.95 | 109.842719432 | 59.13 | 125.1 | 55.08 | 122581 | 93.15219615 | DR |
| 156 | 93.84 | 310.317460317 | 30.24 | 125.1 | 15.9 | 220576 | 45.9824992 | DR |
| 260 | 93.84 | 310.317460317 | 30.24 | 125.1 | 15.9 | 220576 | 45.9824992 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 122.6 | 1.6 | 1.32 | 121.79 | 122.6 | 120.57 | 39196 |
| 1732743000 | 121 | 1.6 | 1.34 | 119.4 | 121 | 117.83 | 87209 |
| 1732656600 | 119.4 | 2.61 | 2.23 | 117.13 | 119.68 | 117.01 | 47857 |
| 1732570140 | 116.79 | 1.25 | 1.08 | 116.25 | 118.38 | 115.43 | 72970 |
| 1732310940 | 115.54 | -1.06 | -0.91 | 116.29 | 117.26 | 115 | 68418 |
| 1732224600 | 116.6 | 0.95 | 0.82 | 117.52 | 118.71 | 113.93 | 82650 |
| 1732051800 | 115.65 | 2.22 | 1.96 | 113.44 | 115.67 | 112.8 | 72578 |
| 1731965340 | 113.43 | -6.57 | -5.48 | 114.5 | 115.02 | 113.05 | 220497 |
| 1731619800 | 120 | -0.42 | -0.35 | 121.29 | 121.29 | 118.33 | 58894 |
| 1731533400 | 120.42 | 0.04 | 0.03 | 119.86 | 121.7 | 118.98 | 130451 |
| 1731446940 | 120.38 | 0.86 | 0.72 | 119.95 | 123.5 | 119.35 | 63611 |
| 1731360540 | 119.52 | -1.45 | -1.20 | 122.21 | 122.7 | 119.5 | 44966 |
| 1731101400 | 120.97 | 0.09 | 0.07 | 121.83 | 122.03 | 120.26 | 60997 |
| 1731014940 | 120.88 | 5.54 | 4.80 | 116.5 | 120.99 | 115.5 | 176953 |
| 1730928600 | 115.34 | -1.94 | -1.65 | 117.95 | 118.2 | 113.95 | 256554 |
| 1730842200 | 117.28 | 1.73 | 1.50 | 116.21 | 118.31 | 116 | 97386 |
| 1730755800 | 115.55 | -3.4 | -2.86 | 117 | 117.13 | 115.31 | 210920 |
| 1730496600 | 118.95 | 2.19 | 1.88 | 117.93 | 119.65 | 116.6 | 132140 |
| 1730410200 | 116.76 | -3.12 | -2.60 | 119.57 | 121.74 | 116.31 | 195872 |
| 1730323800 | 119.88 | -3.7 | -2.99 | 124.94 | 125.1 | 117 | 343098 |
| 1730237340 | 123.58 | 5.74 | 4.87 | 118.71 | 123.72 | 117.61 | 116816 |
| 1730151000 | 117.84 | 0.22 | 0.19 | 118 | 118.95 | 117.02 | 100957 |
| 1729891800 | 117.62 | 2.45 | 2.13 | 116.46 | 118.09 | 116.45 | 69210 |
| 1729805400 | 115.17 | 0 | 0.00 | 115.5 | 116.06 | 114.42 | 59734 |
| 1729719000 | 115.17 | -3.27 | -2.76 | 118.68 | 119.32 | 114.4 | 162931 |
| 1729632600 | 118.44 | 1.44 | 1.23 | 117 | 118.93 | 116.1 | 45856 |
| 1729546140 | 117 | -0.8 | -0.68 | 117.8 | 118.2 | 116.01 | 124379 |
| 1729287000 | 117.8 | 1 | 0.86 | 117.38 | 118.2 | 116.95 | 129530 |
| 1729200540 | 116.8 | -0.2 | -0.17 | 117.7 | 118.5 | 116.54 | 119438 |
| 1729114140 | 117 | -1.56 | -1.32 | 118.5 | 118.89 | 115.83 | 85895 |
| 1729027740 | 118.56 | 0.72 | 0.61 | 118.68 | 119.29 | 117.24 | 40205 |
| 1728941340 | 117.84 | -0.62 | -0.52 | 119.63 | 120.24 | 117.74 | 112606 |
| 1728682200 | 118.46 | 1.58 | 1.35 | 117.3 | 118.99 | 116.85 | 146396 |
| 1728595740 | 116.88 | -1.02 | -0.87 | 117.36 | 117.93 | 116.32 | 105052 |
| 1728509400 | 117.9 | 0.53 | 0.45 | 117.72 | 118.55 | 116 | 172439 |
| 1728422940 | 117.37 | 2.05 | 1.78 | 115.07 | 117.68 | 115.07 | 163975 |
| 1728336600 | 115.32 | -1.11 | -0.95 | 115.77 | 117.72 | 114.6 | 147678 |
| 1728077400 | 116.43 | 2.33 | 2.04 | 115.5 | 116.43 | 113.54 | 166224 |
| 1727991000 | 114.1 | 2.36 | 2.11 | 111.73 | 114.4 | 111.23 | 206400 |
| 1727904540 | 111.74 | -0.41 | -0.37 | 111.85 | 112.05 | 110.55 | 127311 |
| 1727818200 | 112.15 | 1.05 | 0.95 | 112.07 | 113.75 | 111.34 | 130846 |
| 1727731800 | 111.1 | 1.28 | 1.17 | 110.01 | 111.95 | 109.85 | 182962 |
| 1727472600 | 109.82 | -0.55 | -0.50 | 110.65 | 110.85 | 109.5 | 118714 |
| 1727386140 | 110.37 | -1.06 | -0.95 | 112.28 | 112.3 | 109.05 | 81854 |
| 1727299740 | 111.43 | 1.53 | 1.39 | 109.9 | 112.69 | 109.67 | 64543 |
| 1727213400 | 109.9 | -1.65 | -1.48 | 110.63 | 110.63 | 107.92 | 162972 |
| 1727127000 | 111.55 | 1.1 | 1.00 | 112.95 | 113.7 | 111.17 | 83365 |
| 1726867800 | 110.45 | 2.25 | 2.08 | 108.9 | 111.18 | 108.69 | 71598 |
| 1726781400 | 108.2 | 3.25 | 3.10 | 106.94 | 109.02 | 105.83 | 230810 |
| 1726695000 | 104.95 | -0.25 | -0.24 | 105.43 | 105.72 | 104.32 | 61753 |
| 1726608600 | 105.2 | 0.6 | 0.57 | 105.41 | 106.37 | 104.12 | 68895 |
| 1726522200 | 104.6 | 1.1 | 1.06 | 103.5 | 105 | 101.76 | 81910 |
| 1726263000 | 103.5 | -2.19 | -2.07 | 104.26 | 106 | 103.15 | 62236 |
| 1726176540 | 105.69 | 1.69 | 1.63 | 103.69 | 105.86 | 103.61 | 50936 |
| 1726090140 | 104 | 2.25 | 2.21 | 101.75 | 104 | 100.15 | 128394 |
| 1726003740 | 101.75 | 0.69 | 0.68 | 101.99 | 102.88 | 100.62 | 36431 |
| 1725917400 | 101.06 | 0.92 | 0.92 | 101.75 | 102.63 | 100.33 | 40397 |
| 1725658200 | 100.14 | -2.61 | -2.54 | 103.01 | 103.49 | 99.33 | 66981 |
| 1725571800 | 102.75 | -1.37 | -1.32 | 102.8 | 104.57 | 101.76 | 109142 |
| 1725485400 | 104.12 | 1.12 | 1.09 | 102.2 | 104.12 | 101.49 | 97017 |
| 1725399000 | 103 | -0.18 | -0.17 | 102.97 | 105.35 | 102.55 | 131525 |
| 1725312600 | 103.18 | -1.2 | -1.15 | 104.67 | 105.99 | 102.88 | 42102 |
| 1725053400 | 104.38 | -0.21 | -0.20 | 105.32 | 106.2 | 103.71 | 115601 |
| 1724967000 | 104.59 | 2.49 | 2.44 | 103.8 | 106.29 | 103.65 | 93125 |
