메타랩스 [090370] KOSPI
1,122 원
전일대비:
▼
39
(-3.36%)
시가
1,162
고가
1,162
저가
1,103
거래량
20,382
거래대금
23 백만
시가총액
306 억
52주 최고
2,630
52주 최저
911
📈 주가 차트 (최근 20일)
메타랩스
090370
120봉
💬 메타랩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,122 | -39 | -3.36% | 1,162 | 1,162 | 1,103 | 20,382 |
| 2026-08-20 | 1,161 | 71 | 6.51% | 1,100 | 1,167 | 1,072 | 59,277 |
| 2026-08-19 | 1,090 | -5 | -0.46% | 1,108 | 1,109 | 1,058 | 26,286 |
| 2026-08-18 | 1,095 | -21 | -1.88% | 1,116 | 1,116 | 1,065 | 23,735 |
| 2026-08-14 | 1,116 | 26 | 2.39% | 1,094 | 1,116 | 1,074 | 61,005 |
| 2026-08-13 | 1,090 | 0 | 0.00% | 1,094 | 1,094 | 1,064 | 10,380 |
| 2026-08-12 | 1,090 | 0 | 0.00% | 1,105 | 1,105 | 1,087 | 11,250 |
| 2026-08-11 | 1,090 | 1 | 0.09% | 1,119 | 1,119 | 1,068 | 14,267 |
| 2026-08-10 | 1,089 | 0 | 0.00% | 1,119 | 1,119 | 1,056 | 16,930 |
| 2026-08-07 | 1,089 | 3 | 0.28% | 1,086 | 1,103 | 1,045 | 52,173 |
| 2026-08-06 | 1,086 | -13 | -1.18% | 1,119 | 1,119 | 1,071 | 9,173 |
| 2026-08-05 | 1,099 | 29 | 2.71% | 1,106 | 1,123 | 1,063 | 25,703 |
| 2026-08-04 | 1,070 | 0 | 0.00% | 1,070 | 1,107 | 1,055 | 35,425 |
| 2026-08-03 | 1,070 | 42 | 4.09% | 1,058 | 1,072 | 1,039 | 37,729 |
| 2026-07-31 | 1,028 | 52 | 5.33% | 976 | 1,062 | 944 | 119,050 |
| 2026-07-30 | 976 | 35 | 3.72% | 940 | 1,031 | 920 | 272,856 |
| 2026-07-29 | 941 | -71 | -7.02% | 1,012 | 1,034 | 911 | 85,934 |
| 2026-07-28 | 1,012 | -48 | -4.53% | 1,041 | 1,100 | 980 | 114,005 |
| 2026-07-27 | 1,060 | -3 | -0.28% | 1,057 | 1,110 | 1,039 | 33,726 |
| 2026-07-24 | 1,063 | -5 | -0.47% | 1,111 | 1,111 | 1,045 | 12,087 |