코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 53,100.00 53,100.00 51,300.00 51,700.00 41.0K
09:05 51,900.00 52,400.00 51,400.00 51,800.00 19.3K
09:10 51,800.00 52,200.00 51,300.00 51,700.00 20.1K
09:15 51,900.00 52,350.00 51,300.00 52,300.00 17.3K
09:20 52,300.00 52,300.00 51,400.00 51,600.00 13.9K
09:25 51,400.00 51,700.00 51,400.00 51,600.00 7.4K
09:30 51,700.00 51,800.00 51,300.00 51,700.00 13.8K
09:35 51,700.00 51,700.00 51,400.00 51,500.00 6.6K
09:40 51,600.00 51,800.00 51,500.00 51,800.00 3.9K
09:45 51,700.00 52,000.00 51,700.00 51,900.00 6.2K
09:50 51,900.00 52,200.00 51,900.00 52,100.00 4.8K
09:55 52,000.00 52,000.00 51,800.00 51,800.00 4.6K
10:00 51,800.00 51,900.00 51,400.00 51,400.00 10.5K
10:05 51,500.00 51,500.00 51,300.00 51,300.00 6.7K
10:10 51,300.00 51,600.00 51,300.00 51,500.00 11.0K
10:15 51,500.00 51,900.00 51,400.00 51,400.00 4.1K
10:20 51,600.00 51,600.00 51,300.00 51,600.00 3.5K
10:25 51,600.00 51,600.00 51,100.00 51,200.00 8.8K
10:30 51,200.00 51,300.00 51,100.00 51,200.00 3.3K
10:35 51,200.00 51,300.00 51,000.00 51,000.00 5.0K
10:40 51,000.00 51,100.00 50,800.00 50,900.00 17.9K
10:45 50,800.00 50,900.00 50,500.00 50,700.00 10.7K
10:50 50,700.00 51,000.00 50,600.00 50,900.00 6.1K
10:55 50,900.00 50,900.00 50,700.00 50,800.00 3.4K
11:00 50,800.00 51,100.00 50,700.00 50,900.00 3.9K
11:05 51,000.00 51,100.00 50,800.00 50,900.00 2.5K
11:10 50,800.00 51,000.00 50,800.00 50,900.00 2.7K
11:15 50,900.00 51,000.00 50,800.00 50,800.00 3.7K
11:20 50,800.00 50,800.00 50,700.00 50,800.00 2.3K
11:25 50,800.00 50,900.00 50,700.00 50,900.00 3.8K
11:30 51,000.00 51,100.00 50,900.00 51,000.00 2.2K
11:35 51,100.00 51,100.00 51,000.00 51,000.00 1.9K
11:40 51,000.00 51,100.00 50,900.00 51,000.00 0.6K
11:45 51,000.00 51,000.00 50,900.00 51,000.00 1.7K
11:50 50,900.00 51,000.00 50,850.00 50,900.00 3.3K
11:55 50,900.00 50,900.00 50,700.00 50,800.00 4.0K
12:00 50,700.00 50,900.00 50,700.00 50,700.00 1.3K
12:05 50,700.00 50,800.00 50,600.00 50,600.00 4.2K
12:10 50,600.00 50,700.00 50,500.00 50,600.00 6.2K
12:15 50,550.00 50,700.00 50,500.00 50,600.00 4.0K
12:20 50,600.00 50,700.00 50,500.00 50,700.00 3.0K
12:25 50,700.00 50,700.00 50,600.00 50,600.00 3.6K
12:30 50,600.00 50,800.00 50,600.00 50,700.00 4.7K
12:35 50,800.00 50,800.00 50,600.00 50,600.00 1.9K
12:40 50,600.00 50,700.00 50,600.00 50,600.00 1.3K
12:45 50,600.00 50,700.00 50,600.00 50,700.00 2.1K
12:50 50,700.00 50,900.00 50,650.00 50,900.00 2.5K
12:55 50,800.00 50,900.00 50,800.00 50,800.00 1.3K
13:00 50,900.00 51,000.00 50,800.00 50,900.00 2.3K
13:05 50,900.00 51,000.00 50,700.00 51,000.00 3.5K
13:10 51,000.00 51,100.00 50,900.00 51,000.00 3.5K
13:15 51,000.00 51,000.00 50,900.00 51,000.00 0.7K
13:20 50,800.00 51,000.00 50,800.00 50,900.00 2.4K
13:25 51,000.00 51,000.00 50,900.00 50,900.00 1.0K
13:30 50,900.00 51,000.00 50,800.00 51,000.00 2.4K
13:35 51,000.00 51,000.00 50,900.00 51,000.00 2.0K
13:40 50,900.00 50,900.00 50,800.00 50,800.00 2.7K
13:45 50,800.00 50,900.00 50,600.00 50,650.00 5.6K
13:50 50,650.00 50,650.00 49,750.00 49,950.00 36.9K
13:55 49,950.00 50,300.00 49,900.00 50,100.00 8.4K
14:00 50,100.00 50,400.00 50,000.00 50,300.00 6.4K
14:05 50,300.00 50,500.00 50,200.00 50,200.00 5.1K
14:10 50,200.00 50,300.00 50,000.00 50,100.00 2.8K
14:15 50,100.00 50,400.00 50,000.00 50,400.00 3.3K
14:20 50,350.00 50,400.00 50,000.00 50,100.00 4.4K
14:25 50,100.00 50,200.00 50,000.00 50,000.00 4.8K
14:30 50,000.00 50,300.00 50,000.00 50,200.00 5.3K
14:35 50,200.00 50,300.00 50,100.00 50,200.00 6.0K
14:40 50,100.00 50,300.00 50,100.00 50,300.00 1.9K
14:45 50,300.00 50,500.00 50,200.00 50,200.00 4.1K
14:50 50,200.00 50,300.00 50,100.00 50,200.00 5.1K
14:55 50,300.00 50,300.00 50,000.00 50,000.00 4.7K
15:00 50,100.00 50,100.00 49,850.00 49,850.00 11.7K
15:05 49,850.00 50,000.00 49,850.00 49,850.00 7.0K
15:10 49,900.00 49,950.00 49,800.00 49,900.00 9.9K
15:15 49,900.00 50,200.00 49,900.00 50,100.00 7.7K
15:25 50,400.00 50,400.00 50,400.00 50,400.00 7.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음