코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 51,100.00 51,800.00 50,900.00 51,100.00 29.5K
09:05 51,100.00 51,300.00 50,600.00 50,700.00 16.8K
09:10 50,600.00 51,200.00 50,600.00 50,800.00 14.5K
09:15 50,900.00 50,900.00 50,400.00 50,500.00 16.8K
09:20 50,500.00 50,700.00 49,950.00 50,000.00 15.9K
09:25 50,000.00 50,400.00 50,000.00 50,200.00 5.4K
09:30 50,200.00 50,500.00 50,100.00 50,500.00 6.0K
09:35 50,600.00 50,600.00 50,100.00 50,100.00 6.9K
09:40 50,100.00 50,200.00 50,000.00 50,100.00 6.8K
09:45 50,100.00 50,500.00 50,100.00 50,300.00 5.4K
09:50 50,300.00 50,300.00 49,900.00 50,300.00 16.1K
09:55 50,300.00 50,600.00 50,200.00 50,500.00 5.3K
10:00 50,500.00 50,600.00 50,100.00 50,100.00 2.9K
10:05 50,100.00 50,500.00 50,000.00 50,400.00 2.5K
10:10 50,400.00 50,800.00 50,300.00 50,700.00 4.8K
10:15 50,600.00 51,000.00 50,600.00 50,900.00 7.9K
10:20 50,800.00 50,900.00 50,600.00 50,700.00 6.4K
10:25 50,800.00 51,000.00 50,700.00 50,900.00 4.3K
10:30 50,950.00 51,100.00 50,700.00 50,800.00 5.9K
10:35 50,800.00 51,000.00 50,800.00 50,900.00 3.1K
10:40 50,900.00 51,000.00 50,700.00 50,700.00 2.7K
10:45 50,700.00 51,200.00 50,700.00 51,200.00 6.8K
10:50 51,200.00 51,700.00 51,100.00 51,500.00 21.1K
10:55 51,500.00 51,500.00 51,100.00 51,100.00 4.1K
11:00 51,000.00 51,200.00 50,900.00 50,900.00 1.9K
11:05 51,000.00 51,100.00 50,900.00 50,900.00 2.2K
11:10 51,000.00 51,200.00 50,900.00 51,100.00 4.2K
11:15 51,000.00 51,100.00 50,900.00 51,000.00 2.2K
11:20 50,900.00 51,000.00 50,900.00 51,000.00 2.1K
11:25 51,000.00 51,100.00 50,800.00 50,800.00 1.9K
11:30 50,800.00 50,850.00 50,600.00 50,700.00 4.9K
11:35 50,600.00 50,600.00 50,500.00 50,500.00 3.1K
11:40 50,500.00 50,600.00 50,500.00 50,500.00 1.2K
11:45 50,500.00 50,600.00 50,500.00 50,500.00 1.8K
11:50 50,500.00 50,600.00 50,400.00 50,600.00 3.1K
11:55 50,500.00 50,500.00 50,100.00 50,100.00 6.2K
12:00 50,200.00 50,200.00 49,950.00 50,000.00 16.8K
12:05 50,000.00 50,200.00 50,000.00 50,100.00 2.7K
12:10 50,100.00 50,100.00 49,800.00 49,850.00 12.2K
12:15 49,850.00 49,950.00 49,800.00 49,900.00 3.9K
12:20 49,900.00 50,000.00 49,850.00 49,950.00 4.5K
12:25 49,950.00 49,950.00 49,900.00 49,900.00 1.5K
12:30 49,900.00 50,000.00 49,900.00 50,000.00 2.5K
12:35 50,000.00 50,000.00 49,950.00 49,950.00 3.2K
12:40 50,000.00 50,000.00 49,850.00 49,950.00 6.5K
12:45 49,950.00 50,200.00 49,900.00 50,100.00 2.8K
12:50 50,100.00 50,100.00 50,000.00 50,100.00 2.0K
12:55 50,000.00 50,200.00 50,000.00 50,200.00 1.6K
13:00 50,100.00 50,200.00 50,100.00 50,100.00 0.3K
13:05 50,200.00 50,300.00 50,100.00 50,300.00 1.0K
13:10 50,300.00 50,400.00 50,200.00 50,400.00 2.4K
13:15 50,350.00 50,500.00 50,300.00 50,300.00 4.0K
13:20 50,300.00 50,400.00 50,200.00 50,300.00 2.6K
13:25 50,200.00 50,300.00 50,100.00 50,100.00 0.8K
13:30 50,200.00 50,400.00 50,200.00 50,400.00 2.5K
13:35 50,400.00 50,400.00 50,300.00 50,400.00 1.1K
13:40 50,400.00 50,400.00 50,300.00 50,300.00 0.5K
13:45 50,400.00 50,500.00 50,300.00 50,500.00 2.3K
13:50 50,500.00 50,800.00 50,300.00 50,800.00 3.2K
13:55 50,800.00 50,800.00 50,600.00 50,600.00 1.8K
14:00 50,600.00 50,700.00 50,600.00 50,700.00 1.5K
14:05 50,700.00 50,800.00 50,500.00 50,800.00 3.8K
14:10 50,800.00 50,800.00 50,600.00 50,700.00 2.7K
14:15 50,700.00 50,700.00 50,500.00 50,600.00 1.6K
14:20 50,600.00 50,700.00 50,500.00 50,600.00 1.6K
14:25 50,550.00 50,600.00 50,400.00 50,400.00 4.5K
14:30 50,500.00 50,500.00 50,300.00 50,300.00 1.6K
14:35 50,300.00 50,400.00 50,200.00 50,300.00 3.2K
14:40 50,300.00 50,500.00 50,200.00 50,500.00 3.4K
14:45 50,500.00 50,600.00 50,300.00 50,500.00 2.9K
14:50 50,500.00 50,700.00 50,500.00 50,600.00 3.3K
14:55 50,700.00 50,700.00 50,500.00 50,600.00 2.3K
15:00 50,500.00 50,700.00 50,500.00 50,600.00 4.7K
15:05 50,700.00 50,700.00 50,500.00 50,500.00 6.3K
15:10 50,600.00 50,600.00 50,500.00 50,600.00 3.8K
15:15 50,600.00 50,600.00 50,500.00 50,600.00 4.4K
15:25 50,600.00 50,600.00 50,600.00 50,600.00 7.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음