메타케어 118000
1,406+4.69%KOSPI · 직전 거래일 종가
메타케어(118000)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 1,406원으로 +4.69% 변동했으며, 거래량은 73,668주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,343 | 1,600 | 1,310 | 1,406 | 73,668 |
| 20260806 | 1,344 | 1,360 | 1,250 | 1,343 | 10,390 |
| 20260805 | 1,305 | 1,332 | 1,295 | 1,330 | 8,953 |
| 20260804 | 1,262 | 1,300 | 1,262 | 1,294 | 9,110 |
| 20260803 | 1,240 | 1,290 | 1,230 | 1,262 | 14,469 |
| 20260731 | 1,155 | 1,240 | 1,155 | 1,229 | 22,504 |
| 20260730 | 1,139 | 1,200 | 1,135 | 1,146 | 14,170 |
| 20260729 | 1,271 | 1,302 | 1,143 | 1,145 | 30,828 |
| 20260728 | 1,297 | 1,429 | 1,260 | 1,270 | 60,409 |
| 20260727 | 1,338 | 1,338 | 1,300 | 1,300 | 10,219 |
| 20260724 | 1,355 | 1,355 | 1,272 | 1,338 | 18,054 |
| 20260723 | 1,300 | 1,357 | 1,296 | 1,355 | 16,854 |
| 20260722 | 1,340 | 1,340 | 1,300 | 1,300 | 9,972 |
| 20260721 | 1,295 | 1,340 | 1,263 | 1,321 | 17,406 |
| 20260720 | 1,246 | 1,347 | 1,246 | 1,295 | 22,894 |
| 20260716 | 1,286 | 1,323 | 1,267 | 1,308 | 22,674 |
| 20260715 | 1,234 | 1,300 | 1,201 | 1,286 | 74,206 |
| 20260714 | 1,180 | 1,243 | 1,180 | 1,235 | 31,590 |
| 20260713 | 1,251 | 1,288 | 1,170 | 1,190 | 54,292 |
| 20260710 | 1,390 | 1,413 | 1,251 | 1,251 | 120,908 |
| 20260709 | 1,257 | 1,580 | 1,251 | 1,389 | 349,936 |
| 20260708 | 1,308 | 1,437 | 1,280 | 1,318 | 50,481 |
| 20260707 | 1,399 | 1,399 | 1,274 | 1,316 | 29,182 |
| 20260706 | 1,239 | 1,362 | 1,207 | 1,317 | 30,637 |
| 20260703 | 1,215 | 1,494 | 1,174 | 1,231 | 43,766 |
| 20260702 | 1,240 | 1,285 | 1,183 | 1,215 | 30,686 |
| 20260701 | 1,210 | 1,260 | 1,182 | 1,240 | 22,628 |
| 20260630 | 1,168 | 1,230 | 1,160 | 1,203 | 46,150 |
| 20260629 | 1,017 | 1,190 | 1,017 | 1,168 | 60,378 |
| 20260626 | 1,001 | 1,121 | 1,001 | 1,102 | 102,462 |
메타케어 관련 뉴스
- [메타케어] 주식등의대량보유상황보고서(일반)dart · 2026-06-29
- [메타케어] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-29
- [메타케어] [기재정정]주요사항보고서(유상증자결정)dart · 2026-06-29
- [메타케어] 주요사항보고서(유상증자결정)dart · 2026-06-09
- [메타케어] 분기보고서 (2026.03)dart · 2026-05-15
- [메타케어] 주식등의대량보유상황보고서(일반)dart · 2026-05-07
- [메타케어] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-07
- [메타케어] 사업보고서 (2025.12)dart · 2026-03-17
- [메타케어] [기재정정]주요사항보고서(감자결정)dart · 2026-03-10
- [메타케어] 의결권대리행사권유참고서류dart · 2026-03-10
- [메타케어] 주요사항보고서(감자결정)dart · 2026-03-06
- [메타케어] 주식등의대량보유상황보고서(약식)dart · 2026-03-04
- [메타케어] [기재정정]주요사항보고서(타법인주식및출자증권양수결정)dart · 2025-12-26
- [메타케어] 분기보고서 (2025.09)dart · 2025-11-13
- [메타케어] 주식등의대량보유상황보고서(약식)dart · 2025-09-25
- [메타케어] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2025-09-25
- [메타케어] 주요사항보고서(타법인주식및출자증권양수결정)dart · 2025-09-25
- [메타케어] 주식등의대량보유상황보고서(약식)dart · 2025-09-18
- [메타케어] 주요사항보고서(전환사채권발행결정)dart · 2025-09-17
- [메타케어] 반기보고서 (2025.06)dart · 2025-08-14