코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 49,000.00 49,100.00 48,650.00 48,800.00 22.6K
09:05 48,750.00 48,900.00 48,150.00 48,300.00 26.2K
09:10 48,250.00 49,700.00 48,250.00 49,600.00 21.1K
09:15 49,600.00 49,600.00 49,150.00 49,150.00 7.3K
09:20 49,150.00 49,750.00 49,100.00 49,700.00 8.7K
09:25 49,700.00 49,750.00 49,550.00 49,650.00 8.2K
09:30 49,650.00 50,200.00 49,650.00 49,900.00 10.6K
09:35 49,950.00 49,950.00 49,500.00 49,750.00 6.1K
09:40 49,750.00 49,950.00 49,550.00 49,900.00 4.6K
09:45 49,950.00 49,950.00 49,650.00 49,950.00 6.9K
09:50 49,850.00 50,100.00 49,700.00 49,800.00 5.6K
09:55 49,700.00 49,750.00 49,600.00 49,700.00 2.8K
10:00 49,650.00 49,700.00 49,550.00 49,550.00 2.8K
10:05 49,650.00 49,850.00 49,550.00 49,750.00 4.8K
10:10 49,850.00 50,200.00 49,800.00 50,200.00 5.8K
10:15 50,200.00 50,400.00 50,050.00 50,300.00 6.5K
10:20 50,300.00 50,300.00 50,100.00 50,200.00 3.0K
10:25 50,100.00 50,500.00 50,000.00 50,450.00 6.2K
10:30 50,500.00 50,500.00 50,300.00 50,300.00 4.0K
10:35 50,400.00 50,400.00 50,200.00 50,200.00 5.0K
10:40 50,200.00 50,200.00 50,000.00 50,100.00 2.6K
10:45 50,100.00 50,500.00 50,000.00 50,400.00 4.0K
10:50 50,450.00 50,450.00 50,200.00 50,300.00 1.5K
10:55 50,300.00 50,300.00 50,100.00 50,100.00 4.4K
11:00 50,100.00 50,200.00 49,850.00 50,000.00 4.8K
11:05 50,100.00 50,200.00 49,950.00 50,100.00 2.2K
11:10 50,100.00 50,300.00 50,100.00 50,150.00 2.4K
11:15 50,150.00 50,300.00 50,100.00 50,100.00 2.1K
11:20 50,100.00 50,100.00 50,000.00 50,000.00 1.1K
11:25 49,950.00 50,000.00 49,900.00 49,900.00 3.1K
11:30 49,900.00 49,900.00 49,600.00 49,650.00 5.9K
11:35 49,650.00 49,750.00 49,500.00 49,550.00 5.0K
11:40 49,550.00 49,650.00 49,450.00 49,650.00 5.4K
11:45 49,650.00 49,800.00 49,550.00 49,550.00 4.8K
11:50 49,500.00 49,600.00 49,450.00 49,600.00 4.9K
11:55 49,600.00 49,800.00 49,550.00 49,650.00 1.6K
12:00 49,600.00 49,600.00 49,400.00 49,450.00 9.7K
12:05 49,450.00 49,450.00 49,300.00 49,450.00 3.5K
12:10 49,450.00 49,450.00 49,350.00 49,400.00 3.6K
12:15 49,400.00 49,550.00 49,350.00 49,500.00 2.8K
12:20 49,500.00 49,550.00 49,350.00 49,350.00 2.9K
12:25 49,350.00 49,450.00 49,250.00 49,250.00 4.7K
12:30 49,250.00 49,250.00 49,200.00 49,200.00 1.7K
12:35 49,225.00 49,225.00 49,050.00 49,075.00 4.9K
12:40 49,075.00 49,250.00 49,075.00 49,200.00 5.5K
12:45 49,150.00 49,400.00 49,150.00 49,400.00 4.1K
12:50 49,400.00 49,450.00 49,250.00 49,400.00 1.7K
12:55 49,400.00 49,500.00 49,300.00 49,350.00 3.6K
13:00 49,325.00 49,450.00 49,300.00 49,400.00 1.9K
13:05 49,400.00 49,700.00 49,400.00 49,650.00 3.0K
13:10 49,650.00 49,650.00 49,550.00 49,600.00 1.3K
13:15 49,600.00 49,600.00 49,400.00 49,450.00 2.9K
13:20 49,450.00 49,450.00 49,400.00 49,450.00 1.7K
13:25 49,400.00 49,500.00 49,300.00 49,300.00 3.0K
13:30 49,350.00 49,400.00 49,300.00 49,400.00 4.3K
13:35 49,400.00 49,650.00 49,400.00 49,600.00 2.8K
13:40 49,600.00 49,800.00 49,600.00 49,800.00 4.8K
13:45 49,750.00 49,900.00 49,700.00 49,750.00 6.2K
13:50 49,800.00 49,850.00 49,700.00 49,700.00 2.5K
13:55 49,650.00 49,700.00 49,400.00 49,500.00 6.9K
14:00 49,450.00 49,550.00 49,300.00 49,300.00 6.0K
14:05 49,325.00 49,325.00 49,050.00 49,150.00 13.9K
14:10 49,150.00 49,300.00 49,100.00 49,150.00 3.0K
14:15 49,150.00 49,350.00 49,100.00 49,350.00 2.8K
14:20 49,300.00 49,350.00 49,200.00 49,200.00 2.4K
14:25 49,250.00 49,250.00 49,150.00 49,250.00 3.1K
14:30 49,200.00 49,250.00 49,150.00 49,200.00 7.4K
14:35 49,200.00 49,200.00 49,100.00 49,100.00 3.4K
14:40 49,100.00 49,200.00 49,100.00 49,100.00 4.6K
14:45 49,125.00 49,200.00 49,050.00 49,150.00 5.1K
14:50 49,150.00 49,150.00 49,050.00 49,100.00 7.0K
14:55 49,150.00 49,200.00 49,100.00 49,200.00 4.0K
15:00 49,200.00 49,300.00 49,200.00 49,200.00 3.4K
15:05 49,200.00 49,350.00 49,200.00 49,350.00 5.0K
15:10 49,350.00 49,450.00 49,300.00 49,450.00 5.2K
15:15 49,450.00 49,500.00 49,400.00 49,450.00 5.9K
15:25 49,350.00 49,350.00 49,350.00 49,350.00 13.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음