코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 56,800.00 57,000.00 55,700.00 56,900.00 46.3K
09:05 57,000.00 57,300.00 56,800.00 57,200.00 17.6K
09:10 57,200.00 57,900.00 57,100.00 57,100.00 18.6K
09:15 57,200.00 57,300.00 56,800.00 57,300.00 23.8K
09:20 57,300.00 57,600.00 57,000.00 57,000.00 10.6K
09:25 57,100.00 57,200.00 56,800.00 56,800.00 10.2K
09:30 56,800.00 56,800.00 56,500.00 56,500.00 14.3K
09:35 56,600.00 56,900.00 56,500.00 56,500.00 8.1K
09:40 56,600.00 56,700.00 56,400.00 56,600.00 6.4K
09:45 56,600.00 56,700.00 56,300.00 56,400.00 7.2K
09:50 56,400.00 56,400.00 55,800.00 56,000.00 17.8K
09:55 56,100.00 56,300.00 55,900.00 56,000.00 7.0K
10:00 55,900.00 56,200.00 55,900.00 56,100.00 4.2K
10:05 56,200.00 56,200.00 55,900.00 56,000.00 5.2K
10:10 56,000.00 56,300.00 55,900.00 56,300.00 3.7K
10:15 56,300.00 56,300.00 56,000.00 56,100.00 2.9K
10:20 56,000.00 56,100.00 55,800.00 55,800.00 10.8K
10:25 55,700.00 55,800.00 55,200.00 55,300.00 19.6K
10:30 55,200.00 55,600.00 55,200.00 55,400.00 8.1K
10:35 55,400.00 56,000.00 55,400.00 55,700.00 6.5K
10:40 55,800.00 55,800.00 55,500.00 55,600.00 4.1K
10:45 55,600.00 55,600.00 55,400.00 55,500.00 3.2K
10:50 55,500.00 55,600.00 55,400.00 55,400.00 3.7K
10:55 55,500.00 55,500.00 55,200.00 55,200.00 10.5K
11:00 55,200.00 55,300.00 54,700.00 54,900.00 21.4K
11:05 55,000.00 55,000.00 54,600.00 54,800.00 12.1K
11:10 54,700.00 55,000.00 54,600.00 54,700.00 8.8K
11:15 54,700.00 54,800.00 54,500.00 54,700.00 7.6K
11:20 54,700.00 54,800.00 54,300.00 54,400.00 14.4K
11:25 54,400.00 54,500.00 54,200.00 54,400.00 10.0K
11:30 54,400.00 54,800.00 54,200.00 54,700.00 7.0K
11:35 54,800.00 54,800.00 54,300.00 54,500.00 7.0K
11:40 54,500.00 54,600.00 54,300.00 54,500.00 4.7K
11:45 54,400.00 54,500.00 54,200.00 54,400.00 6.6K
11:50 54,400.00 54,500.00 54,300.00 54,400.00 4.5K
11:55 54,300.00 54,700.00 54,300.00 54,400.00 2.8K
12:00 54,500.00 54,600.00 54,400.00 54,400.00 3.4K
12:05 54,400.00 54,600.00 54,300.00 54,400.00 4.4K
12:10 54,400.00 54,500.00 54,300.00 54,300.00 2.6K
12:15 54,400.00 54,500.00 54,300.00 54,400.00 2.0K
12:20 54,400.00 54,500.00 54,200.00 54,200.00 6.6K
12:25 54,300.00 54,500.00 54,200.00 54,400.00 2.9K
12:30 54,400.00 54,500.00 54,300.00 54,400.00 1.6K
12:35 54,300.00 54,400.00 54,200.00 54,300.00 3.0K
12:40 54,300.00 54,300.00 54,000.00 54,100.00 11.3K
12:45 54,100.00 54,100.00 53,900.00 54,000.00 7.3K
12:50 54,000.00 54,400.00 53,900.00 54,300.00 5.7K
12:55 54,300.00 54,400.00 54,200.00 54,200.00 2.8K
13:00 54,300.00 54,300.00 54,000.00 54,100.00 5.1K
13:05 54,100.00 54,200.00 54,000.00 54,100.00 3.0K
13:10 54,100.00 54,200.00 54,000.00 54,100.00 3.0K
13:15 54,000.00 54,200.00 54,000.00 54,200.00 4.7K
13:20 54,200.00 54,400.00 54,000.00 54,300.00 5.3K
13:25 54,200.00 54,700.00 54,200.00 54,400.00 6.8K
13:30 54,500.00 54,600.00 54,300.00 54,500.00 2.2K
13:35 54,400.00 54,600.00 54,300.00 54,400.00 3.2K
13:40 54,400.00 54,500.00 54,300.00 54,400.00 1.8K
13:45 54,400.00 54,600.00 54,300.00 54,500.00 3.1K
13:50 54,400.00 54,500.00 54,200.00 54,200.00 5.1K
13:55 54,200.00 54,400.00 54,200.00 54,300.00 9.8K
14:00 54,400.00 54,400.00 54,200.00 54,200.00 3.2K
14:05 54,300.00 54,300.00 54,200.00 54,200.00 2.3K
14:10 54,200.00 54,300.00 53,900.00 54,000.00 13.1K
14:15 54,000.00 54,000.00 53,800.00 54,000.00 5.1K
14:20 54,000.00 54,000.00 53,900.00 54,000.00 3.4K
14:25 54,000.00 54,000.00 53,800.00 53,800.00 2.6K
14:30 53,900.00 54,000.00 53,800.00 53,900.00 6.7K
14:35 53,900.00 54,000.00 53,900.00 53,900.00 3.4K
14:40 54,000.00 54,000.00 53,800.00 53,900.00 3.2K
14:45 53,900.00 54,000.00 53,800.00 54,000.00 5.2K
14:50 53,900.00 54,100.00 53,900.00 54,100.00 3.8K
14:55 54,100.00 54,100.00 53,900.00 54,000.00 7.2K
15:00 54,000.00 54,000.00 53,800.00 53,900.00 6.0K
15:05 53,800.00 53,900.00 53,700.00 53,700.00 11.4K
15:10 53,700.00 53,900.00 53,600.00 53,700.00 13.5K
15:15 53,600.00 53,800.00 53,500.00 53,800.00 23.1K
15:25 53,500.00 53,500.00 53,500.00 53,500.00 27.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음