Metropolis Healthcare

METP
🏛️ 인도 →
2,011.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 2,056.00 2,083.90 2,049.10 2,074.15 0.0M
2024-12-30 2,060.45 2,074.80 2,027.85 2,055.15 0.0M
2024-12-27 2,041.85 2,070.80 2,024.00 2,057.75 0.0M
2024-12-26 2,012.00 2,036.85 1,982.00 2,028.40 0.0M
2024-12-24 2,032.35 2,034.50 2,005.00 2,012.00 0.0M
2024-12-23 2,064.65 2,089.40 2,016.35 2,022.00 0.0M
2024-12-20 2,127.95 2,130.00 2,054.50 2,059.10 0.0M
2024-12-19 2,085.45 2,143.00 2,082.50 2,124.40 0.0M
2024-12-18 2,168.00 2,174.60 2,125.00 2,131.90 0.0M
2024-12-17 2,223.45 2,245.00 2,160.50 2,174.60 0.0M
2024-12-16 2,221.00 2,231.75 2,195.00 2,210.85 0.0M
2024-12-13 2,229.00 2,233.55 2,191.10 2,220.20 0.0M
2024-12-12 2,243.95 2,243.95 2,196.20 2,227.05 0.0M
2024-12-11 2,220.10 2,232.40 2,190.00 2,219.65 0.0M
2024-12-10 2,230.75 2,250.00 2,175.55 2,220.10 0.0M
2024-12-09 2,151.95 2,209.95 2,090.55 2,187.00 0.0M
2024-12-06 2,097.05 2,157.30 2,097.05 2,135.85 0.0M
2024-12-05 2,111.25 2,123.70 2,091.95 2,102.20 0.0M
2024-12-04 2,074.90 2,110.00 2,065.80 2,102.80 0.0M
2024-12-03 2,143.80 2,143.80 2,066.90 2,076.20 0.0M
2024-12-02 2,135.55 2,185.95 2,128.45 2,134.55 0.0M
2024-11-29 2,140.70 2,150.50 2,117.55 2,142.30 0.0M
2024-11-28 2,170.15 2,185.50 2,131.60 2,138.55 0.0M
2024-11-27 2,159.95 2,173.55 2,137.35 2,167.55 0.0M
2024-11-26 2,106.70 2,162.55 2,100.00 2,156.15 0.0M
2024-11-25 2,079.95 2,120.30 2,054.10 2,116.05 0.0M
2024-11-22 2,015.95 2,069.95 2,011.25 2,062.10 0.0M
2024-11-21 2,005.05 2,018.40 1,990.00 2,016.20 0.0M
2024-11-19 2,000.05 2,058.90 2,000.05 2,016.95 0.0M
2024-11-18 1,983.25 2,038.75 1,983.25 2,023.95 0.0M
2024-11-14 2,010.45 2,068.95 2,010.45 2,033.30 0.0M
2024-11-13 2,172.00 2,190.70 2,037.40 2,051.05 0.0M
2024-11-12 2,155.90 2,235.00 2,141.50 2,173.30 0.0M
2024-11-11 2,129.40 2,165.10 2,083.50 2,155.10 0.0M
2024-11-08 2,104.25 2,127.45 2,095.75 2,115.20 0.0M
2024-11-07 2,192.05 2,202.10 2,095.70 2,112.60 0.0M
2024-11-06 2,140.10 2,204.05 2,140.10 2,190.25 0.0M
2024-11-05 2,097.25 2,153.40 2,092.30 2,149.45 0.0M
2024-11-04 2,129.25 2,151.20 2,093.20 2,101.45 0.0M
2024-11-01 2,150.00 2,177.15 2,141.60 2,143.35 0.0M
2024-10-31 2,136.30 2,172.05 2,123.15 2,144.95 0.0M
2024-10-30 2,100.00 2,154.40 2,092.40 2,139.95 0.0M
2024-10-29 2,138.55 2,151.30 2,081.70 2,117.80 0.0M
2024-10-28 2,063.80 2,162.15 2,063.80 2,145.20 0.0M
2024-10-25 2,134.95 2,146.35 2,083.85 2,103.00 0.0M
2024-10-24 2,141.35 2,161.65 2,112.60 2,137.65 0.0M
2024-10-23 2,113.00 2,168.80 2,113.00 2,121.00 0.0M
2024-10-22 2,196.55 2,196.55 2,128.80 2,132.70 0.0M
2024-10-21 2,202.00 2,210.10 2,170.00 2,173.55 0.0M
2024-10-18 2,194.95 2,216.15 2,178.75 2,203.00 0.0M
2024-10-17 2,230.20 2,261.85 2,180.00 2,187.45 0.0M
2024-10-16 2,245.05 2,262.75 2,222.05 2,230.10 0.0M
2024-10-15 2,271.95 2,280.00 2,237.70 2,261.90 0.0M
2024-10-14 2,298.95 2,300.00 2,217.20 2,283.85 0.0M
2024-10-11 2,242.10 2,291.45 2,232.60 2,273.05 0.0M
2024-10-10 2,301.15 2,306.85 2,227.00 2,257.15 0.0M
2024-10-09 2,277.65 2,306.10 2,274.30 2,288.75 0.0M
2024-10-08 2,168.45 2,285.15 2,168.45 2,275.75 0.0M
2024-10-07 2,261.75 2,279.05 2,184.55 2,195.35 0.0M
2024-10-04 2,243.35 2,297.40 2,223.70 2,234.45 0.0M
2024-10-03 2,244.35 2,270.00 2,228.70 2,241.95 0.0M
2024-10-01 2,204.55 2,265.55 2,186.15 2,250.70 0.0M
2024-09-30 2,155.00 2,206.50 2,155.00 2,190.70 0.0M
2024-09-27 2,164.00 2,204.30 2,151.70 2,181.00 0.0M
2024-09-26 2,186.75 2,186.75 2,124.70 2,160.60 0.0M
2024-09-25 2,185.00 2,220.85 2,174.10 2,182.85 0.0M
2024-09-24 2,176.15 2,220.55 2,171.50 2,193.00 0.0M
2024-09-23 2,108.25 2,189.35 2,108.25 2,177.25 0.0M
2024-09-20 2,121.35 2,135.60 2,083.70 2,111.90 0.0M
2024-09-19 2,133.55 2,180.00 2,113.15 2,125.40 0.0M
2024-09-18 2,199.95 2,199.95 2,126.50 2,136.70 0.0M
2024-09-17 2,187.50 2,190.00 2,145.65 2,182.90 0.0M
2024-09-16 2,184.05 2,200.00 2,170.95 2,176.95 0.0M
2024-09-13 2,178.85 2,188.85 2,171.70 2,177.25 0.0M
2024-09-12 2,182.80 2,202.00 2,172.50 2,177.10 0.0M
2024-09-11 2,170.00 2,213.25 2,160.25 2,171.05 0.0M
2024-09-10 2,169.65 2,195.60 2,162.05 2,167.75 0.0M
2024-09-09 2,059.70 2,164.10 2,059.70 2,153.35 0.0M
2024-09-06 2,175.00 2,188.65 2,128.00 2,137.85 0.0M
2024-09-05 2,142.00 2,171.35 2,130.95 2,145.15 0.0M
2024-09-04 2,066.05 2,133.40 2,066.05 2,126.50 0.0M
2024-09-03 2,129.95 2,149.35 2,105.05 2,107.50 0.0M
2024-09-02 2,160.00 2,163.00 2,099.30 2,114.30 0.0M
2024-08-30 2,079.95 2,146.80 2,079.95 2,139.75 0.0M
2024-08-29 2,100.00 2,100.00 2,046.25 2,081.05 0.0M
2024-08-28 2,070.00 2,125.30 2,056.50 2,096.25 0.0M
2024-08-27 2,083.75 2,124.40 2,076.05 2,079.95 0.0M
2024-08-26 2,066.50 2,110.00 2,066.50 2,101.45 0.0M
2024-08-23 2,115.55 2,115.55 2,053.90 2,063.95 0.0M
2024-08-22 2,094.80 2,110.50 2,087.75 2,097.60 0.0M
2024-08-21 2,091.25 2,122.50 2,079.20 2,095.30 0.0M
2024-08-20 2,121.00 2,133.60 2,067.55 2,091.55 0.0M
2024-08-19 2,074.00 2,168.95 2,074.00 2,117.30 0.0M
2024-08-16 2,005.00 2,077.50 1,998.40 2,073.55 0.0M
2024-08-14 2,001.05 2,040.45 1,977.55 1,981.85 0.0M
2024-08-13 2,010.60 2,068.45 2,007.05 2,012.15 0.0M
2024-08-12 2,075.15 2,115.80 2,005.20 2,037.35 0.0M
2024-08-09 2,081.20 2,097.65 2,051.40 2,058.25 0.0M
2024-08-08 2,118.00 2,126.65 2,055.10 2,064.30 0.0M
2024-08-07 2,061.50 2,121.50 2,060.00 2,099.25 0.0M
2024-08-06 2,050.00 2,104.00 2,035.00 2,038.75 0.0M
2024-08-05 2,000.00 2,088.40 2,000.00 2,055.05 0.0M
2024-08-02 2,060.00 2,107.10 2,058.90 2,082.50 0.0M
2024-08-01 2,123.60 2,123.60 2,072.75 2,085.85 0.0M
2024-07-31 2,101.00 2,139.70 2,101.00 2,115.45 0.0M
2024-07-30 2,109.00 2,145.00 2,093.60 2,098.30 0.0M
2024-07-29 2,163.00 2,163.00 2,095.00 2,108.75 0.0M
2024-07-26 2,050.00 2,135.25 2,050.00 2,120.55 0.0M
2024-07-25 2,072.45 2,072.45 2,033.10 2,049.40 0.0M
2024-07-24 2,035.00 2,085.85 2,018.80 2,071.40 0.0M
2024-07-23 2,041.10 2,041.10 1,969.40 2,026.60 0.0M
2024-07-22 1,954.20 2,043.35 1,952.00 2,035.95 0.0M
2024-07-19 2,032.30 2,033.00 1,967.00 1,973.60 0.0M
2024-07-18 2,042.00 2,047.00 2,011.00 2,032.30 0.0M
2024-07-16 2,075.00 2,080.95 2,024.65 2,040.55 0.0M
2024-07-15 2,054.00 2,120.90 2,054.00 2,072.65 0.0M
2024-07-12 2,064.45 2,078.50 2,045.75 2,051.55 0.0M
2024-07-11 2,053.55 2,070.15 2,030.75 2,058.80 0.0M
2024-07-10 2,065.25 2,065.25 2,012.45 2,053.45 0.0M
2024-07-09 2,049.95 2,090.00 2,038.80 2,046.00 0.0M
2024-07-08 2,032.00 2,052.35 1,991.15 2,042.00 0.0M
2024-07-05 2,090.50 2,105.70 2,031.00 2,036.40 0.0M
2024-07-04 2,025.05 2,095.50 2,009.65 2,084.80 0.0M
2024-07-03 2,020.00 2,057.70 2,018.60 2,026.50 0.0M
2024-07-02 2,070.00 2,077.80 2,004.35 2,012.10 0.0M
2024-07-01 1,990.00 2,063.10 1,981.75 2,054.80 0.0M
2024-06-28 1,954.95 1,987.15 1,944.65 1,977.35 0.0M
2024-06-27 1,938.75 1,947.40 1,912.00 1,934.30 0.0M
2024-06-26 1,935.00 1,949.95 1,928.85 1,943.45 0.0M
2024-06-25 1,937.00 1,971.15 1,931.00 1,935.55 0.0M
2024-06-24 1,919.90 1,956.75 1,910.45 1,933.05 0.0M
2024-06-21 1,949.75 1,989.45 1,937.30 1,940.50 0.0M
2024-06-20 1,947.10 1,963.10 1,939.05 1,946.95 0.0M
2024-06-19 1,972.45 1,972.45 1,928.00 1,947.85 0.0M
2024-06-18 1,978.00 1,978.00 1,922.05 1,954.45 0.0M
2024-06-14 1,990.00 1,990.00 1,954.00 1,956.35 0.0M
2024-06-13 1,974.30 2,022.05 1,961.30 1,990.60 0.0M
2024-06-12 2,016.95 2,016.95 1,945.00 1,950.30 0.0M
2024-06-11 2,021.90 2,036.20 1,990.00 1,997.60 0.0M
2024-06-10 2,009.95 2,035.40 2,001.00 2,007.65 0.0M
2024-06-07 2,041.05 2,055.55 1,995.00 2,000.85 0.0M
2024-06-06 2,001.00 2,067.70 1,996.10 2,029.80 0.0M
2024-06-05 1,900.00 2,019.95 1,891.00 1,983.90 0.0M
2024-06-04 1,926.70 1,926.70 1,798.10 1,892.25 0.0M
2024-06-03 1,906.00 1,933.90 1,906.00 1,920.15 0.0M
2024-05-31 1,943.35 1,956.00 1,891.00 1,905.90 0.0M
2024-05-30 1,961.55 1,965.35 1,913.45 1,920.20 0.0M
2024-05-29 1,999.00 1,999.00 1,955.00 1,968.65 0.0M
2024-05-28 1,971.40 2,009.00 1,969.30 1,991.75 0.0M
2024-05-27 1,977.75 2,019.75 1,940.80 1,980.20 0.0M
2024-05-24 1,941.95 1,999.00 1,889.10 1,969.20 0.0M
2024-05-23 1,962.05 1,974.55 1,925.00 1,945.90 0.0M
2024-05-22 1,917.95 2,049.00 1,897.05 1,956.85 0.1M
2024-05-21 1,840.00 1,916.95 1,826.10 1,904.30 0.1M
2024-05-18 1,861.95 1,849.60 1,832.70 1,846.80 0.0M
2024-05-17 1,889.95 1,889.95 1,825.00 1,842.50 0.0M
2024-05-16 1,859.00 1,887.90 1,845.95 1,867.55 0.0M
2024-05-15 1,821.15 1,859.00 1,804.85 1,846.85 0.0M
2024-05-14 1,833.00 1,856.75 1,821.00 1,836.75 0.0M
2024-05-13 1,736.05 1,840.00 1,720.50 1,830.70 0.0M
2024-05-10 1,721.05 1,760.00 1,698.00 1,746.05 0.0M
2024-05-09 1,780.00 1,780.00 1,692.00 1,720.05 0.0M
2024-05-08 1,758.70 1,796.15 1,758.70 1,763.80 0.0M
2024-05-07 1,813.60 1,813.60 1,741.65 1,780.45 0.0M
2024-05-06 1,798.85 1,839.00 1,789.05 1,807.45 0.0M
2024-05-03 1,806.80 1,815.25 1,779.15 1,790.85 0.0M
2024-05-02 1,816.85 1,834.75 1,806.05 1,808.50 0.0M
2024-04-30 1,798.05 1,845.00 1,798.05 1,816.35 0.0M
2024-04-29 1,821.45 1,821.45 1,782.25 1,792.10 0.0M
2024-04-26 1,784.65 1,820.00 1,774.30 1,805.55 0.0M
2024-04-25 1,832.60 1,837.65 1,753.20 1,768.55 0.0M
2024-04-24 1,833.90 1,877.00 1,800.00 1,839.65 0.0M
2024-04-23 1,799.60 1,838.00 1,751.65 1,829.50 0.0M
2024-04-22 1,737.30 1,805.00 1,716.80 1,793.15 0.0M
2024-04-19 1,715.00 1,749.50 1,673.65 1,737.65 0.0M
2024-04-18 1,748.55 1,748.55 1,703.80 1,737.40 0.0M
2024-04-16 1,769.85 1,769.90 1,713.00 1,747.20 0.0M
2024-04-15 1,804.65 1,816.35 1,727.30 1,777.45 0.0M
2024-04-12 1,864.00 1,935.00 1,833.25 1,841.50 0.3M
2024-04-10 1,770.05 1,822.75 1,767.65 1,799.35 0.0M
2024-04-09 1,766.85 1,778.80 1,731.60 1,768.05 0.0M
2024-04-08 1,709.05 1,748.35 1,709.05 1,745.20 0.0M
2024-04-05 1,679.30 1,731.60 1,679.30 1,714.80 0.0M
2024-04-04 1,740.80 1,740.80 1,680.00 1,683.10 0.0M
2024-04-03 1,713.70 1,745.50 1,706.85 1,724.05 0.0M
2024-04-02 1,727.65 1,742.00 1,707.15 1,722.65 0.0M
2024-04-01 1,707.25 1,751.50 1,704.45 1,731.30 0.0M
2024-03-28 1,729.60 1,814.35 1,690.00 1,726.40 0.0M
2024-03-27 1,655.00 1,738.00 1,652.10 1,725.75 0.0M
2024-03-26 1,594.80 1,660.25 1,593.00 1,654.60 0.0M
2024-03-22 1,634.90 1,650.00 1,598.00 1,603.45 0.0M
2024-03-21 1,626.95 1,631.50 1,604.40 1,627.50 0.0M
2024-03-20 1,570.45 1,636.05 1,555.55 1,616.15 0.0M
2024-03-19 1,587.90 1,598.40 1,560.00 1,579.10 0.0M
2024-03-18 1,593.30 1,603.35 1,563.30 1,588.70 0.0M
2024-03-15 1,622.10 1,624.05 1,581.95 1,591.10 0.0M
2024-03-14 1,585.20 1,635.00 1,565.85 1,627.45 0.0M
2024-03-13 1,626.85 1,655.45 1,579.30 1,586.40 0.0M
2024-03-12 1,615.45 1,643.05 1,585.00 1,636.30 0.2M
2024-03-11 1,645.00 1,647.90 1,612.30 1,621.75 0.0M
2024-03-07 1,648.05 1,654.90 1,627.55 1,632.40 0.0M
2024-03-06 1,655.10 1,658.20 1,621.10 1,647.15 0.0M
2024-03-05 1,662.35 1,683.10 1,617.50 1,665.70 0.0M
2024-03-04 1,697.40 1,697.75 1,650.00 1,664.80 0.0M
2024-03-02 1,705.00 1,709.00 1,663.65 1,704.00 0.0M
2024-03-01 1,619.95 1,760.00 1,615.65 1,713.65 0.0M
2024-02-29 1,605.00 1,621.45 1,576.70 1,602.05 0.0M
2024-02-28 1,640.00 1,642.65 1,590.90 1,610.85 0.0M
2024-02-27 1,695.00 1,698.85 1,617.45 1,626.50 0.0M
2024-02-26 1,742.00 1,746.80 1,688.90 1,693.30 0.0M
2024-02-23 1,751.50 1,798.00 1,732.20 1,745.85 0.0M
2024-02-22 1,710.65 1,767.15 1,710.65 1,749.45 0.0M
2024-02-21 1,712.45 1,749.70 1,712.45 1,731.60 0.0M
2024-02-20 1,786.10 1,786.35 1,730.15 1,746.75 0.0M
2024-02-19 1,811.85 1,828.70 1,778.00 1,787.00 0.0M
2024-02-16 1,709.85 1,794.35 1,709.85 1,786.70 0.0M
2024-02-15 1,707.70 1,716.00 1,679.00 1,707.15 0.0M
2024-02-14 1,705.95 1,711.00 1,684.10 1,702.15 0.0M
2024-02-13 1,668.00 1,728.70 1,649.25 1,707.80 0.0M
2024-02-12 1,639.00 1,699.40 1,630.00 1,665.55 0.0M
2024-02-09 1,673.20 1,683.95 1,634.45 1,640.65 0.0M
2024-02-08 1,774.95 1,774.95 1,666.45 1,673.05 0.0M
2024-02-07 1,773.85 1,787.00 1,742.05 1,757.30 0.0M
2024-02-06 1,665.55 1,811.50 1,665.55 1,745.50 0.0M
2024-02-05 1,629.90 1,673.55 1,611.00 1,664.05 0.0M
2024-02-02 1,652.85 1,652.85 1,592.00 1,614.25 0.0M
2024-02-01 1,630.05 1,650.00 1,612.85 1,631.00 0.0M
2024-01-31 1,588.70 1,640.00 1,588.70 1,633.00 0.0M
2024-01-30 1,550.15 1,610.20 1,550.15 1,574.10 0.0M
2024-01-29 1,558.70 1,585.70 1,554.05 1,579.55 0.0M
2024-01-25 1,610.00 1,616.95 1,546.55 1,558.40 0.0M
2024-01-24 1,603.15 1,614.00 1,574.35 1,609.80 0.0M
2024-01-23 1,579.20 1,603.35 1,562.60 1,580.00 0.0M
2024-01-20 1,609.95 1,610.80 1,544.60 1,570.05 0.0M
2024-01-19 1,565.00 1,614.80 1,556.00 1,602.45 0.0M
2024-01-18 1,552.60 1,575.00 1,538.30 1,564.05 0.0M
2024-01-17 1,533.65 1,572.50 1,515.40 1,568.05 0.0M
2024-01-16 1,556.40 1,559.10 1,534.10 1,555.10 0.0M
2024-01-15 1,513.85 1,559.90 1,511.05 1,555.40 0.3M
2024-01-12 1,616.70 1,616.70 1,450.05 1,505.00 0.1M
2024-01-11 1,615.90 1,623.90 1,590.00 1,604.90 0.0M
2024-01-10 1,653.00 1,659.45 1,602.20 1,608.75 0.0M
2024-01-09 1,677.30 1,690.00 1,645.50 1,659.60 0.3M
2024-01-08 1,679.10 1,696.00 1,648.80 1,657.35 0.0M
2024-01-05 1,705.10 1,712.25 1,655.55 1,673.65 0.0M
2024-01-04 1,709.85 1,719.95 1,683.80 1,697.15 0.0M
2024-01-03 1,724.75 1,741.80 1,700.00 1,706.65 0.0M
2024-01-02 1,674.00 1,730.00 1,670.05 1,721.05 0.0M
2024-01-01 1,681.00 1,702.35 1,670.15 1,673.95 0.0M