메타바이오메드 [059210] KOSDAQ
우량기업부
3,935 원
전일대비:
▲
25
(0.64%)
시가
3,930
고가
3,935
저가
3,850
거래량
45,024
거래대금
175 백만
시가총액
1,069 억
52주 최고
6,600
52주 최저
3,265
📈 주가 차트 (최근 20일)
메타바이오메드
059210
120봉
💬 메타바이오메드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 3,935 | 25 | 0.64% | 3,930 | 3,935 | 3,850 | 45,024 |
| 2026-08-25 | 3,910 | 10 | 0.26% | 3,870 | 3,910 | 3,735 | 69,544 |
| 2026-08-24 | 3,900 | 50 | 1.30% | 3,890 | 4,130 | 3,825 | 78,602 |
| 2026-08-21 | 3,850 | -170 | -4.23% | 4,000 | 4,020 | 3,825 | 102,082 |
| 2026-08-20 | 4,020 | -10 | -0.25% | 4,045 | 4,090 | 3,975 | 70,576 |
| 2026-08-19 | 4,030 | -110 | -2.66% | 4,110 | 4,155 | 3,970 | 79,574 |
| 2026-08-18 | 4,140 | -90 | -2.13% | 4,295 | 4,310 | 4,090 | 236,480 |
| 2026-08-14 | 4,230 | 250 | 6.28% | 4,000 | 4,275 | 3,975 | 291,803 |
| 2026-08-13 | 3,980 | -145 | -3.52% | 4,100 | 4,130 | 3,955 | 105,615 |
| 2026-08-12 | 4,125 | -40 | -0.96% | 4,165 | 4,200 | 4,045 | 118,079 |
| 2026-08-11 | 4,165 | 45 | 1.09% | 4,080 | 4,180 | 4,040 | 63,388 |
| 2026-08-10 | 4,120 | 160 | 4.04% | 3,930 | 4,120 | 3,925 | 107,451 |
| 2026-08-07 | 3,960 | -15 | -0.38% | 3,990 | 4,000 | 3,860 | 51,458 |
| 2026-08-06 | 3,975 | 90 | 2.32% | 3,855 | 3,980 | 3,830 | 138,255 |
| 2026-08-05 | 3,885 | 50 | 1.30% | 3,835 | 3,900 | 3,800 | 112,123 |
| 2026-08-04 | 3,835 | 90 | 2.40% | 3,695 | 3,840 | 3,695 | 39,784 |
| 2026-08-03 | 3,745 | 60 | 1.63% | 3,650 | 3,780 | 3,610 | 74,703 |
| 2026-07-31 | 3,685 | 45 | 1.24% | 3,630 | 3,700 | 3,600 | 125,685 |
| 2026-07-30 | 3,640 | 150 | 4.30% | 3,265 | 3,640 | 3,265 | 104,070 |
| 2026-07-29 | 3,490 | -130 | -3.59% | 3,655 | 3,700 | 3,320 | 199,872 |