GH신소재 [130500] KOSDAQ
중견기업부
1,826 원
전일대비:
▼
47
(-2.51%)
시가
1,830
고가
1,927
저가
1,816
거래량
26,215
거래대금
48 백만
시가총액
266 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,826 | -47 | -2.51% | 1,830 | 1,927 | 1,816 | 26,215 |
| 2026-08-20 | 1,873 | -19 | -1.00% | 1,876 | 1,907 | 1,848 | 8,012 |
| 2026-08-19 | 1,892 | 21 | 1.12% | 1,868 | 1,908 | 1,830 | 10,853 |
| 2026-08-18 | 1,871 | -52 | -2.70% | 1,911 | 1,925 | 1,871 | 12,599 |
| 2026-08-14 | 1,923 | 13 | 0.68% | 1,910 | 1,923 | 1,890 | 9,642 |
| 2026-08-13 | 1,910 | -33 | -1.70% | 1,945 | 1,945 | 1,890 | 8,991 |
| 2026-08-12 | 1,943 | 5 | 0.26% | 1,938 | 1,945 | 1,912 | 15,120 |
| 2026-08-11 | 1,938 | 25 | 1.31% | 1,915 | 1,945 | 1,883 | 22,925 |
| 2026-08-10 | 1,913 | 63 | 3.41% | 1,850 | 1,920 | 1,850 | 26,070 |
| 2026-08-07 | 1,850 | -29 | -1.54% | 1,863 | 1,876 | 1,850 | 2,075 |
| 2026-08-06 | 1,879 | 21 | 1.13% | 1,805 | 1,880 | 1,805 | 16,486 |
| 2026-08-05 | 1,858 | 18 | 0.98% | 1,840 | 1,881 | 1,820 | 6,274 |
| 2026-08-04 | 1,840 | 60 | 3.37% | 1,780 | 1,850 | 1,780 | 22,300 |
| 2026-08-03 | 1,780 | 10 | 0.56% | 1,770 | 1,814 | 1,737 | 9,443 |
| 2026-07-31 | 1,770 | 68 | 4.00% | 1,719 | 1,771 | 1,691 | 12,365 |
| 2026-07-30 | 1,702 | 0 | 0.00% | 1,675 | 1,777 | 1,675 | 20,308 |
| 2026-07-29 | 1,702 | -48 | -2.74% | 1,750 | 1,794 | 1,691 | 56,212 |
| 2026-07-28 | 1,750 | -86 | -4.68% | 1,795 | 1,816 | 1,746 | 20,434 |
| 2026-07-27 | 1,836 | 37 | 2.06% | 1,801 | 1,846 | 1,800 | 11,254 |
| 2026-07-24 | 1,799 | -61 | -3.28% | 1,859 | 1,859 | 1,797 | 28,924 |