메타케어 [118000] KOSPI
1,322 원
전일대비:
▼
48
(-3.50%)
시가
1,377
고가
1,381
저가
1,322
거래량
6,673
거래대금
9 백만
시가총액
292 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,322 | -48 | -3.50% | 1,377 | 1,381 | 1,322 | 6,673 |
| 2026-08-20 | 1,370 | 20 | 1.48% | 1,350 | 1,418 | 1,350 | 16,450 |
| 2026-08-19 | 1,350 | -29 | -2.10% | 1,367 | 1,368 | 1,331 | 15,765 |
| 2026-08-18 | 1,379 | -8 | -0.58% | 1,433 | 1,433 | 1,330 | 21,313 |
| 2026-08-14 | 1,387 | -4 | -0.29% | 1,431 | 1,431 | 1,362 | 18,049 |
| 2026-08-13 | 1,391 | -39 | -2.73% | 1,430 | 1,445 | 1,380 | 34,389 |
| 2026-08-12 | 1,430 | -2 | -0.14% | 1,432 | 1,450 | 1,394 | 19,106 |
| 2026-08-11 | 1,432 | 3 | 0.21% | 1,415 | 1,470 | 1,396 | 11,626 |
| 2026-08-10 | 1,429 | 23 | 1.64% | 1,406 | 1,442 | 1,353 | 28,759 |
| 2026-08-07 | 1,406 | 63 | 4.69% | 1,343 | 1,600 | 1,310 | 75,293 |
| 2026-08-06 | 1,343 | 13 | 0.98% | 1,344 | 1,360 | 1,250 | 10,390 |
| 2026-08-05 | 1,330 | 36 | 2.78% | 1,305 | 1,332 | 1,295 | 8,953 |
| 2026-08-04 | 1,294 | 32 | 2.54% | 1,262 | 1,300 | 1,262 | 9,110 |
| 2026-08-03 | 1,262 | 33 | 2.69% | 1,240 | 1,290 | 1,230 | 14,469 |
| 2026-07-31 | 1,229 | 83 | 7.24% | 1,155 | 1,240 | 1,155 | 22,504 |
| 2026-07-30 | 1,146 | 1 | 0.09% | 1,139 | 1,200 | 1,135 | 14,170 |
| 2026-07-29 | 1,145 | -125 | -9.84% | 1,271 | 1,302 | 1,143 | 30,828 |
| 2026-07-28 | 1,270 | -30 | -2.31% | 1,297 | 1,429 | 1,260 | 60,409 |
| 2026-07-27 | 1,300 | -38 | -2.84% | 1,338 | 1,338 | 1,300 | 10,219 |
| 2026-07-24 | 1,338 | -17 | -1.25% | 1,355 | 1,355 | 1,272 | 18,054 |