무림페이퍼 [009200] KOSPI
1,514 원
전일대비:
▼
26
(-1.69%)
시가
1,560
고가
1,560
저가
1,502
거래량
20,704
거래대금
31 백만
시가총액
630 억
52주 최고
2,685
52주 최저
1,256
📈 주가 차트 (최근 20일)
무림페이퍼
009200
120봉
💬 무림페이퍼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,514 | -26 | -1.69% | 1,560 | 1,560 | 1,502 | 20,704 |
| 2026-08-20 | 1,540 | -9 | -0.58% | 1,565 | 1,565 | 1,524 | 11,533 |
| 2026-08-19 | 1,549 | 18 | 1.18% | 1,484 | 1,560 | 1,484 | 32,455 |
| 2026-08-18 | 1,531 | -19 | -1.23% | 1,560 | 1,562 | 1,474 | 41,896 |
| 2026-08-14 | 1,550 | -1 | -0.06% | 1,538 | 1,560 | 1,530 | 24,773 |
| 2026-08-13 | 1,551 | -25 | -1.59% | 1,546 | 1,569 | 1,530 | 39,429 |
| 2026-08-12 | 1,576 | -6 | -0.38% | 1,576 | 1,593 | 1,556 | 50,627 |
| 2026-08-11 | 1,582 | 29 | 1.87% | 1,555 | 1,585 | 1,553 | 37,043 |
| 2026-08-10 | 1,553 | 21 | 1.37% | 1,532 | 1,555 | 1,521 | 42,690 |
| 2026-08-07 | 1,532 | -1 | -0.07% | 1,512 | 1,547 | 1,512 | 33,530 |
| 2026-08-06 | 1,533 | 6 | 0.39% | 1,530 | 1,539 | 1,509 | 29,609 |
| 2026-08-05 | 1,527 | 0 | 0.00% | 1,527 | 1,540 | 1,511 | 21,170 |
| 2026-08-04 | 1,527 | 37 | 2.48% | 1,465 | 1,530 | 1,465 | 41,084 |
| 2026-08-03 | 1,490 | 20 | 1.36% | 1,445 | 1,519 | 1,444 | 41,241 |
| 2026-07-31 | 1,470 | 32 | 2.23% | 1,453 | 1,480 | 1,442 | 22,485 |
| 2026-07-30 | 1,438 | 24 | 1.70% | 1,325 | 1,455 | 1,325 | 72,291 |
| 2026-07-29 | 1,414 | -13 | -0.91% | 1,410 | 1,452 | 1,373 | 56,361 |
| 2026-07-28 | 1,427 | -24 | -1.65% | 1,430 | 1,455 | 1,418 | 57,023 |
| 2026-07-27 | 1,451 | -49 | -3.27% | 1,486 | 1,506 | 1,451 | 35,009 |
| 2026-07-24 | 1,500 | 30 | 2.04% | 1,471 | 1,511 | 1,462 | 60,654 |