GH신소재 [130500] KOSDAQ
중견기업부
1,890 원
전일대비:
▼
17
(-0.89%)
시가
1,902
고가
1,960
저가
1,878
거래량
3,004
거래대금
6 백만
시가총액
275 억
52주 최고
3,195
52주 최저
1,675
📈 주가 차트 (최근 20일)
GH신소재
130500
120봉
💬 GH신소재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,890 | -17 | -0.89% | 1,902 | 1,960 | 1,878 | 3,004 |
| 2026-10-20 | 1,907 | 5 | 0.26% | 1,935 | 1,935 | 1,883 | 835 |
| 2026-10-19 | 1,902 | -17 | -0.89% | 1,783 | 1,938 | 1,783 | 24,083 |
| 2026-10-16 | 1,919 | 81 | 4.41% | 1,810 | 1,949 | 1,810 | 11,849 |
| 2026-10-15 | 1,838 | -90 | -4.67% | 1,900 | 1,928 | 1,836 | 20,423 |
| 2026-10-14 | 1,928 | 66 | 3.54% | 1,862 | 1,970 | 1,862 | 17,778 |
| 2026-10-13 | 1,862 | -40 | -2.10% | 1,855 | 1,931 | 1,805 | 9,407 |
| 2026-10-12 | 1,902 | -34 | -1.76% | 1,936 | 1,970 | 1,855 | 11,812 |
| 2026-10-08 | 1,936 | -13 | -0.67% | 1,979 | 1,979 | 1,892 | 24,547 |
| 2026-10-07 | 1,949 | 43 | 2.26% | 1,907 | 1,981 | 1,907 | 32,293 |
| 2026-10-06 | 1,906 | -19 | -0.99% | 1,906 | 1,937 | 1,900 | 7,771 |
| 2026-10-02 | 1,925 | 11 | 0.57% | 1,927 | 1,936 | 1,894 | 16,017 |
| 2026-10-01 | 1,914 | 19 | 1.00% | 1,890 | 1,930 | 1,860 | 7,856 |
| 2026-09-30 | 1,895 | -13 | -0.68% | 1,935 | 1,935 | 1,873 | 8,057 |
| 2026-09-29 | 1,908 | 28 | 1.49% | 1,899 | 1,912 | 1,867 | 10,243 |
| 2026-09-28 | 1,880 | 19 | 1.02% | 1,894 | 1,908 | 1,865 | 6,641 |
| 2026-09-23 | 1,861 | -36 | -1.90% | 1,898 | 1,935 | 1,861 | 8,892 |
| 2026-09-22 | 1,897 | 25 | 1.34% | 1,944 | 1,944 | 1,862 | 2,315 |
| 2026-09-21 | 1,872 | -20 | -1.06% | 1,945 | 1,945 | 1,870 | 22,075 |
| 2026-09-18 | 1,892 | 38 | 2.05% | 1,859 | 1,937 | 1,859 | 22,201 |