메타랩스 [090370] KOSPI
1,084 원
전일대비:
▼
8
(-0.73%)
시가
1,132
고가
1,132
저가
1,070
거래량
4,690
거래대금
5 백만
시가총액
296 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,084 | -8 | -0.73% | 1,132 | 1,132 | 1,070 | 4,690 |
| 2026-10-20 | 1,092 | -7 | -0.64% | 1,099 | 1,188 | 1,078 | 11,721 |
| 2026-10-19 | 1,099 | 13 | 1.20% | 1,133 | 1,133 | 1,068 | 30,858 |
| 2026-10-16 | 1,086 | 13 | 1.21% | 1,030 | 1,099 | 1,030 | 10,744 |
| 2026-10-15 | 1,073 | -24 | -2.19% | 1,127 | 1,127 | 1,048 | 15,301 |
| 2026-10-14 | 1,097 | -13 | -1.17% | 1,110 | 1,166 | 1,080 | 13,286 |
| 2026-10-13 | 1,110 | -47 | -4.06% | 1,189 | 1,189 | 1,103 | 24,050 |
| 2026-10-12 | 1,157 | -1 | -0.09% | 1,121 | 1,194 | 1,121 | 6,648 |
| 2026-10-08 | 1,158 | 13 | 1.14% | 1,148 | 1,199 | 1,126 | 14,074 |
| 2026-10-07 | 1,145 | -27 | -2.30% | 1,172 | 1,220 | 1,145 | 28,212 |
| 2026-10-06 | 1,172 | -14 | -1.18% | 1,186 | 1,216 | 1,163 | 19,370 |
| 2026-10-02 | 1,186 | 4 | 0.34% | 1,229 | 1,229 | 1,170 | 11,401 |
| 2026-10-01 | 1,182 | 2 | 0.17% | 1,161 | 1,210 | 1,161 | 18,659 |
| 2026-09-30 | 1,180 | 9 | 0.77% | 1,171 | 1,198 | 1,158 | 23,574 |
| 2026-09-29 | 1,171 | -15 | -1.26% | 1,171 | 1,212 | 1,156 | 14,491 |
| 2026-09-28 | 1,186 | 2 | 0.17% | 1,205 | 1,205 | 1,156 | 33,389 |
| 2026-09-23 | 1,184 | -4 | -0.34% | 1,181 | 1,230 | 1,181 | 9,874 |
| 2026-09-22 | 1,188 | 2 | 0.17% | 1,162 | 1,208 | 1,152 | 37,199 |
| 2026-09-21 | 1,186 | 0 | 0.00% | 1,178 | 1,227 | 1,164 | 16,965 |
| 2026-09-18 | 1,186 | -9 | -0.75% | 1,186 | 1,246 | 1,155 | 56,340 |