코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 49,550.00 49,800.00 49,450.00 49,500.00 45.3K
09:05 49,500.00 49,900.00 49,150.00 49,550.00 28.2K
09:10 49,575.00 49,650.00 49,150.00 49,300.00 13.3K
09:15 49,300.00 49,350.00 49,150.00 49,350.00 8.4K
09:20 49,350.00 49,500.00 49,250.00 49,300.00 5.8K
09:25 49,300.00 49,400.00 49,250.00 49,300.00 6.5K
09:30 49,300.00 49,400.00 49,300.00 49,300.00 8.6K
09:35 49,300.00 49,650.00 49,300.00 49,650.00 8.6K
09:40 49,675.00 50,200.00 49,675.00 50,000.00 45.2K
09:45 50,000.00 50,300.00 49,900.00 50,300.00 31.1K
09:50 50,300.00 50,300.00 49,950.00 50,000.00 17.6K
09:55 50,000.00 50,200.00 50,000.00 50,100.00 8.9K
10:00 50,000.00 50,200.00 49,800.00 49,850.00 11.5K
10:05 49,850.00 49,900.00 49,650.00 49,750.00 12.2K
10:10 49,750.00 49,850.00 49,700.00 49,800.00 4.3K
10:15 49,850.00 49,950.00 49,850.00 49,900.00 3.7K
10:20 49,900.00 49,900.00 49,600.00 49,600.00 11.1K
10:25 49,600.00 49,650.00 49,350.00 49,400.00 10.6K
10:30 49,450.00 49,450.00 49,300.00 49,350.00 6.3K
10:35 49,350.00 49,350.00 49,300.00 49,300.00 3.0K
10:40 49,300.00 49,400.00 49,200.00 49,250.00 7.0K
10:45 49,350.00 49,350.00 49,200.00 49,350.00 2.6K
10:50 49,300.00 49,400.00 49,200.00 49,250.00 5.1K
10:55 49,250.00 49,400.00 49,200.00 49,300.00 4.9K
11:00 49,300.00 49,400.00 49,300.00 49,400.00 1.9K
11:05 49,400.00 49,400.00 49,300.00 49,375.00 1.6K
11:10 49,350.00 49,600.00 49,350.00 49,500.00 6.5K
11:15 49,500.00 49,500.00 49,400.00 49,400.00 2.7K
11:20 49,400.00 49,500.00 49,350.00 49,450.00 1.6K
11:25 49,450.00 49,450.00 49,350.00 49,400.00 2.6K
11:30 49,400.00 49,450.00 49,350.00 49,400.00 1.7K
11:35 49,400.00 49,550.00 49,400.00 49,500.00 1.5K
11:40 49,550.00 49,600.00 49,500.00 49,550.00 2.1K
11:45 49,550.00 49,600.00 49,400.00 49,400.00 2.4K
11:50 49,400.00 49,500.00 49,350.00 49,450.00 1.1K
11:55 49,400.00 49,450.00 49,300.00 49,350.00 2.7K
12:00 49,400.00 49,450.00 49,350.00 49,400.00 1.2K
12:05 49,400.00 49,400.00 49,300.00 49,300.00 3.0K
12:10 49,300.00 49,350.00 49,250.00 49,300.00 3.5K
12:15 49,275.00 49,450.00 49,250.00 49,350.00 2.8K
12:20 49,350.00 49,400.00 49,300.00 49,350.00 1.7K
12:25 49,300.00 49,300.00 49,150.00 49,175.00 7.3K
12:30 49,200.00 49,250.00 49,150.00 49,250.00 1.7K
12:35 49,250.00 49,250.00 49,100.00 49,100.00 6.7K
12:40 49,150.00 49,250.00 49,100.00 49,250.00 1.8K
12:45 49,250.00 49,350.00 49,225.00 49,300.00 4.6K
12:50 49,250.00 49,250.00 49,150.00 49,150.00 5.8K
12:55 49,150.00 49,200.00 49,100.00 49,200.00 1.0K
13:00 49,200.00 49,200.00 49,150.00 49,200.00 1.4K
13:05 49,175.00 49,200.00 49,150.00 49,200.00 1.3K
13:10 49,150.00 49,250.00 49,150.00 49,200.00 1.1K
13:15 49,250.00 49,250.00 49,150.00 49,150.00 1.2K
13:20 49,200.00 49,200.00 49,050.00 49,050.00 7.6K
13:25 49,050.00 49,100.00 49,000.00 49,000.00 10.3K
13:30 49,000.00 49,100.00 48,950.00 49,000.00 2.5K
13:35 49,000.00 49,050.00 48,950.00 48,975.00 2.1K
13:40 49,000.00 49,100.00 48,950.00 49,100.00 3.2K
13:45 49,000.00 49,350.00 49,000.00 49,250.00 2.8K
13:50 49,250.00 49,400.00 49,250.00 49,350.00 2.8K
13:55 49,325.00 49,325.00 49,150.00 49,200.00 3.5K
14:00 49,200.00 49,300.00 49,150.00 49,200.00 2.0K
14:05 49,150.00 49,250.00 49,100.00 49,150.00 1.1K
14:10 49,250.00 49,250.00 49,150.00 49,200.00 1.7K
14:15 49,200.00 49,350.00 49,150.00 49,350.00 4.0K
14:20 49,350.00 49,400.00 49,200.00 49,250.00 2.3K
14:25 49,250.00 49,350.00 49,200.00 49,350.00 3.3K
14:30 49,350.00 49,350.00 49,250.00 49,250.00 2.2K
14:35 49,250.00 49,300.00 49,200.00 49,200.00 1.7K
14:40 49,200.00 49,300.00 49,200.00 49,300.00 1.9K
14:45 49,300.00 49,300.00 49,200.00 49,200.00 3.0K
14:50 49,250.00 49,250.00 49,150.00 49,150.00 3.4K
14:55 49,250.00 49,250.00 49,150.00 49,200.00 2.1K
15:00 49,200.00 49,250.00 49,100.00 49,150.00 3.2K
15:05 49,200.00 49,200.00 49,100.00 49,150.00 4.1K
15:10 49,100.00 49,200.00 49,100.00 49,150.00 4.7K
15:15 49,150.00 49,250.00 49,150.00 49,200.00 7.3K
15:25 49,250.00 49,250.00 49,250.00 49,250.00 9.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음