무림P&P [009580] KOSPI
1,623 원
전일대비:
▼
28
(-1.70%)
시가
1,631
고가
1,643
저가
1,603
거래량
30,631
거래대금
49 백만
시가총액
1,012 억
52주 최고
4,420
52주 최저
1,415
📈 주가 차트 (최근 20일)
무림P&P
009580
120봉
💬 무림P&P 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,623 | -28 | -1.70% | 1,631 | 1,643 | 1,603 | 30,631 |
| 2026-08-20 | 1,651 | 11 | 0.67% | 1,697 | 1,697 | 1,631 | 44,752 |
| 2026-08-19 | 1,640 | -32 | -1.91% | 1,631 | 1,681 | 1,631 | 40,361 |
| 2026-08-18 | 1,672 | -48 | -2.79% | 1,715 | 1,720 | 1,665 | 41,705 |
| 2026-08-14 | 1,720 | 11 | 0.64% | 1,720 | 1,730 | 1,693 | 39,879 |
| 2026-08-13 | 1,709 | -33 | -1.89% | 1,774 | 1,774 | 1,692 | 57,005 |
| 2026-08-12 | 1,742 | -2 | -0.11% | 1,758 | 1,758 | 1,706 | 46,525 |
| 2026-08-11 | 1,744 | 30 | 1.75% | 1,714 | 1,760 | 1,714 | 36,705 |
| 2026-08-10 | 1,714 | 20 | 1.18% | 1,695 | 1,728 | 1,671 | 48,113 |
| 2026-08-07 | 1,694 | 26 | 1.56% | 1,668 | 1,720 | 1,668 | 30,180 |
| 2026-08-06 | 1,668 | -3 | -0.18% | 1,685 | 1,685 | 1,639 | 25,246 |
| 2026-08-05 | 1,671 | 2 | 0.12% | 1,675 | 1,703 | 1,665 | 51,630 |
| 2026-08-04 | 1,669 | 65 | 4.05% | 1,591 | 1,675 | 1,591 | 45,594 |
| 2026-08-03 | 1,604 | -2 | -0.12% | 1,630 | 1,648 | 1,600 | 32,354 |
| 2026-07-31 | 1,606 | -1 | -0.06% | 1,615 | 1,629 | 1,584 | 88,269 |
| 2026-07-30 | 1,607 | 41 | 2.62% | 1,502 | 1,622 | 1,502 | 82,169 |
| 2026-07-29 | 1,566 | -29 | -1.82% | 1,595 | 1,645 | 1,520 | 124,666 |
| 2026-07-28 | 1,595 | -54 | -3.27% | 1,635 | 1,657 | 1,577 | 82,801 |
| 2026-07-27 | 1,649 | -51 | -3.00% | 1,705 | 1,743 | 1,641 | 63,305 |
| 2026-07-24 | 1,700 | 31 | 1.86% | 1,670 | 1,829 | 1,669 | 201,458 |