무림P&P [009580] KOSPI
1,580 원
전일대비:
▼
75
(-4.53%)
시가
1,600
고가
1,649
저가
1,561
거래량
163,187
거래대금
259 백만
시가총액
985 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,580 | -75 | -4.53% | 1,600 | 1,649 | 1,561 | 163,187 |
| 2026-10-14 | 1,655 | 6 | 0.36% | 1,680 | 1,703 | 1,641 | 94,879 |
| 2026-10-13 | 1,649 | -30 | -1.79% | 1,640 | 1,682 | 1,608 | 260,446 |
| 2026-10-12 | 1,679 | -57 | -3.28% | 1,721 | 1,759 | 1,678 | 178,439 |
| 2026-10-08 | 1,736 | -25 | -1.42% | 1,800 | 1,800 | 1,736 | 211,219 |
| 2026-10-07 | 1,761 | -38 | -2.11% | 1,795 | 1,829 | 1,757 | 332,900 |
| 2026-10-06 | 1,799 | 46 | 2.62% | 1,791 | 1,888 | 1,753 | 896,964 |
| 2026-10-02 | 1,753 | 37 | 2.16% | 1,713 | 1,769 | 1,713 | 162,915 |
| 2026-10-01 | 1,716 | -4 | -0.23% | 1,712 | 1,750 | 1,705 | 171,976 |
| 2026-09-30 | 1,720 | 13 | 0.76% | 1,712 | 1,757 | 1,701 | 267,080 |
| 2026-09-29 | 1,707 | -83 | -4.64% | 1,808 | 1,808 | 1,702 | 782,148 |
| 2026-09-28 | 1,790 | -4 | -0.22% | 1,790 | 1,992 | 1,735 | 5,974,990 |
| 2026-09-23 | 1,794 | -21 | -1.16% | 1,845 | 2,120 | 1,771 | 5,165,762 |
| 2026-09-22 | 1,815 | 184 | 11.28% | 1,632 | 2,120 | 1,630 | 11,874,644 |
| 2026-09-21 | 1,631 | -55 | -3.26% | 1,640 | 1,671 | 1,630 | 89,630 |
| 2026-09-18 | 1,686 | 9 | 0.54% | 1,692 | 1,701 | 1,650 | 133,184 |
| 2026-09-17 | 1,677 | -25 | -1.47% | 1,702 | 1,738 | 1,677 | 144,920 |
| 2026-09-16 | 1,702 | 32 | 1.92% | 1,674 | 1,793 | 1,670 | 561,630 |
| 2026-09-15 | 1,670 | 48 | 2.96% | 1,650 | 1,960 | 1,610 | 4,557,129 |
| 2026-09-14 | 1,622 | 19 | 1.19% | 1,605 | 1,725 | 1,595 | 218,026 |