무림P&P 009580

1,694+1.56%KOSPI · 직전 거래일 종가

무림P&P(009580)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 1,694원으로 +1.56% 변동했으며, 거래량은 30,180주, 거래대금은 1억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	1,668	1,720	1,668	1,694	30,180
20260806	1,685	1,685	1,639	1,668	25,246
20260805	1,675	1,703	1,665	1,671	51,630
20260804	1,591	1,675	1,591	1,669	45,594
20260803	1,630	1,648	1,600	1,604	32,354
20260731	1,615	1,629	1,584	1,606	88,269
20260730	1,502	1,622	1,502	1,607	82,169
20260729	1,595	1,645	1,520	1,566	124,666
20260728	1,635	1,657	1,577	1,595	82,801
20260727	1,705	1,743	1,641	1,649	63,305
20260724	1,670	1,829	1,669	1,700	201,458
20260723	1,586	1,670	1,581	1,669	43,054
20260722	1,578	1,630	1,578	1,599	36,555
20260721	1,555	1,620	1,554	1,578	66,490
20260720	1,600	1,673	1,594	1,596	46,349
20260716	1,600	1,653	1,575	1,645	74,636
20260715	1,609	1,668	1,601	1,616	54,198
20260714	1,625	1,625	1,551	1,609	239,825
20260713	1,635	1,685	1,605	1,607	77,883
20260710	1,580	1,668	1,580	1,666	78,865
20260709	1,624	1,680	1,602	1,603	70,927
20260708	1,666	1,689	1,610	1,638	125,355
20260707	1,623	1,690	1,623	1,666	86,480
20260706	1,605	1,648	1,603	1,633	88,480
20260703	1,567	1,610	1,541	1,610	72,656
20260702	1,574	1,599	1,518	1,583	112,387
20260701	1,547	1,594	1,525	1,572	63,542
20260630	1,590	1,600	1,510	1,513	79,279
20260629	1,415	1,583	1,415	1,577	191,329
20260626	1,505	1,508	1,445	1,472	239,019

무림P&P 관련 뉴스