무림P&P [009580] KOSPI
1,590 원
전일대비:
▼
14
(-0.87%)
시가
1,600
고가
1,620
저가
1,555
거래량
52,892
거래대금
84 백만
시가총액
992 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,590 | -14 | -0.87% | 1,600 | 1,620 | 1,555 | 52,892 |
| 2026-10-22 | 1,604 | 3 | 0.19% | 1,600 | 1,612 | 1,592 | 49,074 |
| 2026-10-21 | 1,601 | -9 | -0.56% | 1,608 | 1,625 | 1,600 | 53,889 |
| 2026-10-20 | 1,610 | -29 | -1.77% | 1,638 | 1,653 | 1,609 | 30,601 |
| 2026-10-19 | 1,639 | 19 | 1.17% | 1,586 | 1,687 | 1,586 | 60,963 |
| 2026-10-16 | 1,620 | 40 | 2.53% | 1,630 | 1,630 | 1,595 | 82,192 |
| 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 |