코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 49,650.00 50,700.00 49,600.00 50,700.00 25.1K
09:05 50,700.00 51,000.00 50,300.00 50,900.00 23.1K
09:10 50,900.00 50,900.00 50,300.00 50,400.00 11.6K
09:15 50,400.00 50,900.00 50,300.00 50,900.00 19.7K
09:20 50,900.00 51,000.00 50,700.00 50,800.00 10.1K
09:25 51,000.00 51,600.00 50,800.00 51,600.00 27.2K
09:30 51,600.00 52,000.00 51,500.00 51,800.00 37.2K
09:35 51,900.00 52,500.00 51,800.00 52,400.00 56.7K
09:40 52,500.00 53,000.00 52,400.00 53,000.00 47.2K
09:45 52,900.00 53,000.00 52,500.00 52,900.00 30.5K
09:50 53,300.00 53,400.00 52,600.00 52,600.00 30.7K
09:55 52,700.00 52,800.00 52,400.00 52,700.00 11.7K
10:00 52,700.00 53,000.00 52,300.00 52,500.00 19.3K
10:05 52,600.00 53,000.00 52,600.00 52,900.00 11.0K
10:10 52,900.00 52,900.00 52,600.00 52,700.00 14.7K
10:15 52,600.00 52,800.00 52,500.00 52,600.00 7.3K
10:20 52,600.00 53,600.00 52,600.00 53,500.00 55.7K
10:25 53,600.00 53,900.00 53,000.00 53,500.00 37.5K
10:30 53,500.00 53,900.00 53,400.00 53,600.00 23.9K
10:35 53,500.00 53,600.00 53,300.00 53,400.00 14.3K
10:40 53,300.00 53,800.00 53,300.00 53,600.00 17.6K
10:45 53,700.00 53,800.00 53,400.00 53,700.00 19.2K
10:50 53,800.00 53,900.00 53,600.00 53,700.00 23.6K
10:55 53,700.00 53,700.00 53,300.00 53,300.00 15.6K
11:00 53,300.00 53,500.00 52,700.00 52,900.00 19.6K
11:05 52,900.00 53,100.00 52,800.00 53,000.00 5.6K
11:10 53,100.00 53,400.00 53,000.00 53,400.00 6.2K
11:15 53,300.00 53,600.00 53,300.00 53,400.00 6.3K
11:20 53,400.00 53,500.00 53,100.00 53,200.00 6.4K
11:25 53,200.00 53,500.00 53,200.00 53,300.00 3.9K
11:30 53,100.00 53,300.00 53,100.00 53,200.00 3.8K
11:35 53,100.00 53,400.00 53,100.00 53,300.00 1.8K
11:40 53,400.00 53,400.00 53,200.00 53,200.00 6.0K
11:45 53,200.00 53,300.00 53,100.00 53,200.00 2.0K
11:50 53,200.00 53,400.00 53,200.00 53,200.00 4.6K
11:55 53,400.00 53,400.00 53,300.00 53,400.00 1.0K
12:00 53,300.00 53,500.00 53,300.00 53,300.00 2.5K
12:05 53,300.00 53,500.00 53,300.00 53,400.00 2.0K
12:10 53,400.00 53,500.00 53,400.00 53,500.00 1.7K
12:15 53,400.00 53,600.00 53,400.00 53,500.00 5.8K
12:20 53,600.00 53,600.00 53,500.00 53,600.00 4.6K
12:25 53,600.00 53,600.00 53,400.00 53,400.00 5.2K
12:30 53,400.00 53,500.00 53,400.00 53,400.00 4.7K
12:35 53,400.00 53,500.00 53,300.00 53,400.00 1.7K
12:40 53,500.00 53,500.00 53,000.00 53,000.00 11.7K
12:45 53,000.00 53,100.00 52,800.00 52,900.00 10.5K
12:50 52,900.00 53,000.00 52,900.00 52,900.00 2.6K
12:55 52,900.00 53,200.00 52,900.00 53,000.00 2.8K
13:00 52,900.00 53,100.00 52,900.00 52,900.00 2.9K
13:05 53,000.00 53,300.00 52,900.00 53,200.00 5.2K
13:10 53,100.00 53,200.00 53,000.00 53,100.00 3.2K
13:15 53,000.00 53,100.00 53,000.00 53,000.00 3.6K
13:20 53,000.00 53,100.00 52,800.00 53,100.00 14.8K
13:25 53,100.00 53,100.00 52,900.00 53,000.00 2.1K
13:30 53,000.00 53,000.00 52,600.00 52,700.00 6.3K
13:35 52,700.00 52,700.00 52,400.00 52,500.00 7.0K
13:40 52,400.00 52,700.00 52,400.00 52,600.00 5.1K
13:45 52,600.00 52,600.00 52,300.00 52,300.00 6.3K
13:50 52,400.00 52,800.00 52,300.00 52,800.00 7.1K
13:55 52,700.00 52,900.00 52,700.00 52,800.00 4.8K
14:00 52,800.00 52,900.00 52,700.00 52,800.00 2.3K
14:05 52,900.00 53,000.00 52,800.00 52,900.00 2.4K
14:10 52,900.00 53,200.00 52,900.00 53,100.00 5.4K
14:15 53,100.00 53,400.00 53,100.00 53,400.00 7.3K
14:20 53,400.00 53,500.00 53,200.00 53,200.00 7.2K
14:25 53,200.00 53,300.00 53,100.00 53,100.00 3.3K
14:30 53,000.00 53,200.00 53,000.00 53,100.00 2.7K
14:35 53,200.00 53,300.00 53,100.00 53,300.00 4.5K
14:40 53,300.00 53,300.00 53,100.00 53,200.00 2.7K
14:45 53,200.00 53,200.00 52,800.00 52,800.00 5.6K
14:50 52,800.00 53,100.00 52,800.00 52,900.00 7.4K
14:55 53,000.00 53,000.00 52,900.00 52,900.00 3.9K
15:00 52,900.00 53,100.00 52,900.00 53,100.00 5.2K
15:05 53,000.00 53,100.00 52,900.00 52,900.00 5.1K
15:10 52,900.00 53,000.00 52,700.00 52,900.00 9.8K
15:15 52,800.00 53,000.00 52,800.00 53,000.00 7.2K
15:25 53,100.00 53,100.00 53,100.00 53,100.00 9.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음