메타케어 [118000] KOSPI
1,218 원
전일대비:
▲
39
(3.31%)
시가
1,161
고가
1,244
저가
1,133
거래량
35,209
거래대금
42 백만
시가총액
269 억
52주 최고
2,080
52주 최저
0
📈 주가 차트 (최근 20일)
메타케어
118000
120봉
💬 메타케어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,218 | 39 | 3.31% | 1,161 | 1,244 | 1,133 | 35,209 |
| 2026-10-20 | 1,179 | 21 | 1.81% | 1,184 | 1,184 | 1,121 | 27,820 |
| 2026-10-19 | 1,158 | -1 | -0.09% | 1,170 | 1,170 | 1,134 | 10,050 |
| 2026-10-16 | 1,159 | 7 | 0.61% | 1,120 | 1,169 | 1,120 | 43,036 |
| 2026-10-15 | 1,152 | -27 | -2.29% | 1,179 | 1,179 | 1,139 | 18,371 |
| 2026-10-14 | 1,179 | 19 | 1.64% | 1,150 | 1,187 | 1,150 | 17,840 |
| 2026-10-13 | 1,160 | -10 | -0.85% | 1,175 | 1,207 | 1,140 | 13,119 |
| 2026-10-12 | 1,170 | -29 | -2.42% | 1,136 | 1,227 | 1,136 | 15,940 |
| 2026-10-08 | 1,199 | 0 | 0.00% | 1,198 | 1,236 | 1,174 | 27,788 |
| 2026-10-07 | 1,199 | -11 | -0.91% | 1,210 | 1,220 | 1,175 | 23,748 |
| 2026-10-06 | 1,210 | -5 | -0.41% | 1,271 | 1,271 | 1,190 | 24,446 |
| 2026-10-02 | 1,215 | 0 | 0.00% | 1,259 | 1,259 | 1,160 | 11,958 |
| 2026-10-01 | 1,215 | 7 | 0.58% | 1,253 | 1,253 | 1,197 | 19,321 |
| 2026-09-30 | 1,208 | -21 | -1.71% | 1,279 | 1,279 | 1,190 | 23,201 |
| 2026-09-29 | 1,229 | -46 | -3.61% | 1,270 | 1,274 | 1,201 | 45,471 |
| 2026-09-28 | 1,275 | 2 | 0.16% | 1,274 | 1,301 | 1,263 | 23,278 |
| 2026-09-23 | 1,273 | -9 | -0.70% | 1,282 | 1,308 | 1,263 | 13,345 |
| 2026-09-22 | 1,282 | -12 | -0.93% | 1,275 | 1,310 | 1,275 | 12,515 |
| 2026-09-21 | 1,294 | -26 | -1.97% | 1,330 | 1,330 | 1,283 | 14,125 |
| 2026-09-18 | 1,320 | 33 | 2.56% | 1,287 | 1,350 | 1,287 | 11,366 |