메타랩스
090370KOSPI· 의복, 의복 액세서리 및 모피제품 제조업1,188원+2 (+0.17%)애프터애프터마켓
52주 위치
9112,63016%신고가 대비 -54.83%
- 시가총액
- 324억
- PBR
- 0.38
- EPS(TTM)
- -203원
- BPS
- 3,161원
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.9% | +7.2% | -17.4% | -27.8% | -11.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,162 | 1,208 | 1,152 | 1,188 | 2 | +0.17% | 39,784 | 4,726만 |
| 2026-09-21 | 1,178 | 1,227 | 1,164 | 1,186 | 0 | 0.00% | 16,965 | 2,012만 |
| 2026-09-18 | 1,186 | 1,246 | 1,155 | 1,186 | -9 | -0.75% | 56,340 | 6,682만 |
| 2026-09-17 | 1,210 | 1,210 | 1,189 | 1,195 | -9 | -0.75% | 29,017 | 3,468만 |
| 2026-09-16 | 1,203 | 1,239 | 1,194 | 1,204 | -4 | -0.33% | 41,283 | 4,970만 |
| 2026-09-15 | 1,239 | 1,299 | 1,178 | 1,208 | -11 | -0.90% | 95,628 | 1.16억 |
| 2026-09-14 | 1,219 | 1,240 | 1,187 | 1,219 | 0 | 0.00% | 57,308 | 6,986만 |
| 2026-09-11 | 1,219 | 1,247 | 1,186 | 1,219 | 0 | 0.00% | 57,983 | 7,068만 |
| 2026-09-10 | 1,256 | 1,256 | 1,216 | 1,219 | -38 | -3.02% | 33,319 | 4,062만 |
| 2026-09-09 | 1,224 | 1,286 | 1,224 | 1,257 | 0 | 0.00% | 101,159 | 1.27억 |
| 2026-09-08 | 1,212 | 1,314 | 1,190 | 1,257 | 45 | +3.71% | 273,088 | 3.43억 |
| 2026-09-07 | 1,163 | 1,333 | 1,163 | 1,212 | 21 | +1.76% | 344,725 | 4.18억 |
| 2026-09-04 | 1,202 | 1,320 | 1,175 | 1,191 | -8 | -0.67% | 218,251 | 2.6억 |
| 2026-09-03 | 1,199 | 1,293 | 1,160 | 1,199 | 39 | +3.36% | 160,026 | 1.92억 |
| 2026-09-02 | 1,197 | 1,269 | 1,111 | 1,160 | -60 | -4.92% | 445,529 | 5.17억 |
| 2026-09-01 | 1,092 | 1,407 | 1,092 | 1,220 | 116 | +10.51% | 1,772,771 | 21.63억 |
| 2026-08-31 | 1,165 | 1,165 | 1,070 | 1,104 | 9 | +0.82% | 15,882 | 1,753만 |
| 2026-08-28 | 1,142 | 1,142 | 1,065 | 1,095 | -8 | -0.73% | 4,500 | 493만 |
| 2026-08-27 | 1,142 | 1,142 | 1,093 | 1,103 | -1 | -0.09% | 6,076 | 670만 |
| 2026-08-26 | 1,125 | 1,125 | 1,085 | 1,104 | -4 | -0.36% | 13,795 | 1,523만 |
| 2026-08-25 | 1,100 | 1,133 | 1,090 | 1,108 | -13 | -1.16% | 16,913 | 1,874만 |
| 2026-08-24 | 1,092 | 1,136 | 1,089 | 1,121 | -1 | -0.09% | 24,965 | 2,799만 |
| 2026-08-21 | 1,162 | 1,162 | 1,103 | 1,122 | -39 | -3.36% | 20,382 | 2,287만 |
| 2026-08-20 | 1,100 | 1,167 | 1,072 | 1,161 | 71 | +6.51% | 59,277 | 6,882만 |
| 2026-08-19 | 1,108 | 1,109 | 1,058 | 1,090 | -5 | -0.46% | 26,286 | 2,865만 |
| 2026-08-18 | 1,116 | 1,116 | 1,065 | 1,095 | -21 | -1.88% | 23,735 | 2,599만 |
| 2026-08-14 | 1,094 | 1,116 | 1,074 | 1,116 | 26 | +2.39% | 61,005 | 6,808만 |
| 2026-08-13 | 1,094 | 1,094 | 1,064 | 1,090 | 0 | 0.00% | 10,380 | 1,131만 |
| 2026-08-12 | 1,105 | 1,105 | 1,087 | 1,090 | 0 | 0.00% | 11,250 | 1,226만 |
| 2026-08-11 | 1,119 | 1,119 | 1,068 | 1,090 | 1 | +0.09% | 14,267 | 1,555만 |
| 2026-08-10 | 1,119 | 1,119 | 1,056 | 1,089 | 0 | 0.00% | 16,930 | 1,844만 |
| 2026-08-07 | 1,086 | 1,103 | 1,045 | 1,089 | 3 | +0.28% | 52,173 | 5,682만 |
| 2026-08-06 | 1,119 | 1,119 | 1,071 | 1,086 | -13 | -1.18% | 9,173 | 996만 |
| 2026-08-05 | 1,106 | 1,123 | 1,063 | 1,099 | 29 | +2.71% | 25,703 | 2,825만 |
| 2026-08-04 | 1,070 | 1,107 | 1,055 | 1,070 | 0 | 0.00% | 35,425 | 3,790만 |
| 2026-08-03 | 1,058 | 1,072 | 1,039 | 1,070 | 42 | +4.09% | 37,729 | 4,037만 |
| 2026-07-31 | 976 | 1,062 | 944 | 1,028 | 52 | +5.33% | 119,050 | 1.22억 |
| 2026-07-30 | 940 | 1,031 | 920 | 976 | 35 | +3.72% | 272,856 | 2.66억 |
| 2026-07-29 | 1,012 | 1,034 | 911 | 941 | -71 | -7.02% | 85,934 | 8,086만 |
| 2026-07-28 | 1,041 | 1,100 | 980 | 1,012 | -48 | -4.53% | 114,005 | 1.15억 |
| 2026-07-27 | 1,057 | 1,110 | 1,039 | 1,060 | -3 | -0.28% | 33,726 | 3,575만 |
| 2026-07-24 | 1,111 | 1,111 | 1,045 | 1,063 | -5 | -0.47% | 12,087 | 1,285만 |
| 2026-07-23 | 1,040 | 1,092 | 1,040 | 1,068 | 28 | +2.69% | 23,640 | 2,525만 |
| 2026-07-22 | 1,045 | 1,073 | 1,032 | 1,040 | -5 | -0.48% | 40,772 | 4,240만 |
| 2026-07-21 | 1,093 | 1,093 | 1,042 | 1,045 | -15 | -1.42% | 31,089 | 3,249만 |
| 2026-07-20 | 1,090 | 1,090 | 1,040 | 1,060 | -30 | -2.75% | 47,678 | 5,054만 |
| 2026-07-16 | 1,107 | 1,142 | 1,082 | 1,090 | -17 | -1.54% | 55,308 | 6,029만 |
| 2026-07-15 | 1,100 | 1,150 | 1,062 | 1,107 | 7 | +0.64% | 73,521 | 8,139만 |
| 2026-07-14 | 1,066 | 1,100 | 1,042 | 1,100 | 25 | +2.33% | 48,574 | 5,343만 |
| 2026-07-13 | 1,132 | 1,132 | 1,056 | 1,075 | -16 | -1.47% | 56,855 | 6,112만 |
| 2026-07-10 | 1,090 | 1,099 | 1,061 | 1,091 | 23 | +2.15% | 21,609 | 2,358만 |
| 2026-07-09 | 1,082 | 1,105 | 1,056 | 1,068 | -14 | -1.29% | 30,838 | 3,293만 |
| 2026-07-08 | 1,109 | 1,167 | 1,075 | 1,082 | -36 | -3.22% | 21,106 | 2,284만 |
| 2026-07-07 | 1,057 | 1,126 | 1,040 | 1,118 | -1 | -0.09% | 80,256 | 8,973만 |
| 2026-07-06 | 1,175 | 1,175 | 1,079 | 1,119 | -1 | -0.09% | 7,578 | 848만 |
| 2026-07-03 | 1,113 | 1,190 | 1,072 | 1,120 | -3 | -0.27% | 50,485 | 5,654만 |
| 2026-07-02 | 1,115 | 1,125 | 1,061 | 1,123 | 15 | +1.35% | 34,145 | 3,834만 |
| 2026-07-01 | 1,110 | 1,147 | 1,089 | 1,108 | 3 | +0.27% | 35,569 | 3,941만 |
| 2026-06-30 | 1,081 | 1,113 | 1,071 | 1,105 | 24 | +2.22% | 24,289 | 2,684만 |
| 2026-06-29 | 1,031 | 1,111 | 1,031 | 1,081 | 41 | +3.94% | 38,677 | 4,181만 |
| 2026-06-26 | 1,053 | 1,189 | 1,031 | 1,040 | -17 | -1.61% | 66,337 | 6,899만 |
| 2026-06-25 | 1,070 | 1,104 | 1,054 | 1,057 | -11 | -1.03% | 52,349 | 5,533만 |
| 2026-06-24 | 1,051 | 1,094 | 1,051 | 1,068 | 9 | +0.85% | 60,039 | 6,412만 |
| 2026-06-23 | 1,135 | 1,135 | 1,051 | 1,059 | -49 | -4.42% | 52,145 | 5,522만 |
| 2026-06-22 | 1,087 | 1,138 | 1,086 | 1,108 | -6 | -0.54% | 63,464 | 7,032만 |
| 2026-06-19 | 1,157 | 1,181 | 1,103 | 1,114 | -43 | -3.72% | 108,050 | 1.2억 |
| 2026-06-18 | 1,184 | 1,200 | 1,135 | 1,157 | -22 | -1.87% | 103,712 | 1.2억 |
| 2026-06-17 | 1,120 | 1,264 | 1,118 | 1,179 | 61 | +5.46% | 261,916 | 3.09억 |
| 2026-06-16 | 1,155 | 1,190 | 1,090 | 1,118 | -62 | -5.25% | 265,947 | 2.97억 |
| 2026-06-15 | 1,280 | 1,410 | 1,180 | 1,180 | 94 | +8.66% | 1,517,368 | 17.9억 |
| 2026-06-12 | 1,078 | 1,110 | 1,078 | 1,086 | 9 | +0.84% | 22,460 | 2,439만 |
| 2026-06-11 | 1,083 | 1,129 | 1,068 | 1,077 | -6 | -0.55% | 32,728 | 3,525만 |
| 2026-06-10 | 1,074 | 1,149 | 1,070 | 1,083 | 9 | +0.84% | 33,473 | 3,625만 |
| 2026-06-09 | 1,149 | 1,263 | 1,051 | 1,074 | -75 | -6.53% | 337,423 | 3.62억 |
| 2026-06-08 | 1,130 | 1,173 | 1,124 | 1,149 | -30 | -2.54% | 59,855 | 6,877만 |
| 2026-06-05 | 1,174 | 1,245 | 1,152 | 1,179 | 5 | +0.43% | 28,970 | 3,416만 |
| 2026-06-04 | 1,180 | 1,248 | 1,170 | 1,174 | -16 | -1.34% | 26,768 | 3,143만 |
| 2026-06-02 | 1,202 | 1,202 | 1,126 | 1,190 | -12 | -1.00% | 51,959 | 6,183만 |
| 2026-06-01 | 1,326 | 1,329 | 1,202 | 1,202 | -104 | -7.96% | 51,771 | 6,223만 |
| 2026-05-29 | 1,305 | 1,336 | 1,265 | 1,306 | -30 | -2.25% | 36,318 | 4,743만 |
| 2026-05-28 | 1,256 | 1,370 | 1,233 | 1,336 | 80 | +6.37% | 60,821 | 8,126만 |
| 2026-05-27 | 1,319 | 1,319 | 1,256 | 1,256 | -44 | -3.38% | 43,001 | 5,401만 |
| 2026-05-26 | 1,340 | 1,410 | 1,300 | 1,300 | -40 | -2.99% | 26,345 | 3,425만 |
| 2026-05-22 | 1,310 | 1,350 | 1,260 | 1,340 | 84 | +6.69% | 36,700 | 4,918만 |
| 2026-05-21 | 1,326 | 1,326 | 1,255 | 1,256 | -20 | -1.57% | 57,564 | 7,230만 |
| 2026-05-20 | 1,320 | 1,321 | 1,275 | 1,276 | -44 | -3.33% | 38,480 | 4,910만 |
| 2026-05-19 | 1,335 | 1,360 | 1,320 | 1,320 | -15 | -1.12% | 26,587 | 3,509만 |
| 2026-05-18 | 1,436 | 1,436 | 1,316 | 1,335 | 0 | 0.00% | 27,637 | 3,690만 |
| 2026-05-15 | 1,418 | 1,436 | 1,316 | 1,335 | -51 | -3.68% | 42,073 | 5,617만 |
| 2026-05-14 | 1,364 | 1,419 | 1,364 | 1,386 | 22 | +1.61% | 39,951 | 5,537만 |
| 2026-05-13 | 1,344 | 1,412 | 1,302 | 1,364 | 53 | +4.04% | 136,813 | 1.87억 |
| 2026-05-12 | 1,324 | 1,338 | 1,293 | 1,311 | -24 | -1.80% | 55,325 | 7,253만 |
| 2026-05-11 | 1,382 | 1,382 | 1,329 | 1,335 | -47 | -3.40% | 63,508 | 8,478만 |
| 2026-05-08 | 1,390 | 1,406 | 1,368 | 1,382 | 1 | +0.07% | 45,392 | 6,273만 |
| 2026-05-07 | 1,401 | 1,423 | 1,381 | 1,381 | -32 | -2.26% | 40,117 | 5,540만 |
| 2026-05-06 | 1,457 | 1,457 | 1,411 | 1,413 | -44 | -3.02% | 82,612 | 1.17억 |
| 2026-05-04 | 1,461 | 1,480 | 1,440 | 1,457 | -4 | -0.27% | 56,791 | 8,274만 |
| 2026-04-30 | 1,499 | 1,499 | 1,417 | 1,461 | 20 | +1.39% | 41,921 | 6,125만 |
| 2026-04-29 | 1,440 | 1,483 | 1,401 | 1,441 | -7 | -0.48% | 31,237 | 4,501만 |
| 2026-04-28 | 1,463 | 1,483 | 1,440 | 1,448 | -15 | -1.03% | 50,967 | 7,380만 |
| 2026-04-27 | 1,470 | 1,495 | 1,446 | 1,463 | 18 | +1.25% | 29,637 | 4,336만 |
| 2026-04-24 | 1,480 | 1,480 | 1,441 | 1,445 | 4 | +0.28% | 27,988 | 4,044만 |
| 2026-04-23 | 1,500 | 1,500 | 1,440 | 1,441 | -31 | -2.11% | 28,239 | 4,069만 |
| 2026-04-22 | 1,511 | 1,519 | 1,460 | 1,472 | -6 | -0.41% | 44,566 | 6,560만 |
| 2026-04-21 | 1,510 | 1,538 | 1,472 | 1,478 | -32 | -2.12% | 37,190 | 5,497만 |
| 2026-04-20 | 1,529 | 1,549 | 1,501 | 1,510 | -26 | -1.69% | 43,234 | 6,528만 |
| 2026-04-17 | 1,460 | 1,569 | 1,460 | 1,536 | 76 | +5.21% | 132,474 | 2.03억 |
| 2026-04-16 | 1,450 | 1,549 | 1,430 | 1,460 | 32 | +2.24% | 136,540 | 1.99억 |
| 2026-04-15 | 1,427 | 1,445 | 1,400 | 1,428 | 10 | +0.71% | 52,987 | 7,567만 |
| 2026-04-14 | 1,427 | 1,450 | 1,412 | 1,418 | 9 | +0.64% | 36,411 | 5,163만 |
| 2026-04-13 | 1,428 | 1,428 | 1,398 | 1,409 | 0 | 0.00% | 17,298 | 2,437만 |
| 2026-04-10 | 1,445 | 1,445 | 1,395 | 1,409 | 5 | +0.36% | 44,998 | 6,340만 |
| 2026-04-09 | 1,430 | 1,430 | 1,398 | 1,404 | -9 | -0.64% | 26,531 | 3,725만 |
| 2026-04-08 | 1,395 | 1,464 | 1,394 | 1,413 | 18 | +1.29% | 44,089 | 6,230만 |
| 2026-04-07 | 1,425 | 1,425 | 1,382 | 1,395 | 3 | +0.22% | 33,268 | 4,641만 |
| 2026-04-06 | 1,403 | 1,428 | 1,391 | 1,392 | -11 | -0.78% | 21,855 | 3,042만 |
| 2026-04-03 | 1,420 | 1,443 | 1,377 | 1,403 | 24 | +1.74% | 23,648 | 3,318만 |
| 2026-04-02 | 1,448 | 1,503 | 1,379 | 1,379 | -69 | -4.77% | 63,691 | 8,783만 |
| 2026-04-01 | 1,407 | 1,473 | 1,401 | 1,448 | 42 | +2.99% | 37,408 | 5,417만 |
| 2026-03-31 | 1,441 | 1,466 | 1,402 | 1,406 | — | — | 12,428 | 1,747만 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)