코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 44,450.00 44,500.00 43,700.00 43,800.00 13.0K
09:05 43,750.00 43,800.00 43,450.00 43,450.00 6.0K
09:10 43,400.00 43,450.00 43,250.00 43,300.00 13.9K
09:15 43,250.00 43,300.00 43,200.00 43,250.00 5.3K
09:20 43,250.00 43,450.00 43,250.00 43,400.00 3.8K
09:25 43,350.00 43,400.00 43,250.00 43,300.00 2.8K
09:30 43,250.00 43,400.00 43,250.00 43,300.00 2.1K
09:35 43,350.00 43,400.00 43,150.00 43,150.00 10.4K
09:40 43,150.00 43,200.00 43,000.00 43,050.00 8.5K
09:45 43,050.00 43,050.00 42,650.00 42,700.00 12.5K
09:50 42,700.00 42,750.00 42,400.00 42,400.00 12.8K
09:55 42,400.00 42,500.00 42,250.00 42,300.00 9.7K
10:00 42,250.00 42,500.00 42,050.00 42,350.00 14.4K
10:05 42,350.00 42,400.00 42,300.00 42,400.00 2.6K
10:10 42,400.00 42,900.00 42,400.00 42,875.00 6.4K
10:15 42,900.00 43,150.00 42,800.00 42,850.00 6.0K
10:20 43,050.00 43,050.00 42,750.00 42,850.00 2.4K
10:25 42,850.00 42,900.00 42,650.00 42,800.00 3.1K
10:30 42,750.00 42,800.00 42,600.00 42,650.00 1.3K
10:35 42,650.00 42,750.00 42,550.00 42,650.00 2.3K
10:40 42,800.00 42,800.00 42,650.00 42,700.00 0.8K
10:45 42,650.00 42,700.00 42,550.00 42,650.00 1.3K
10:50 42,550.00 42,650.00 42,500.00 42,550.00 1.2K
10:55 42,550.00 42,550.00 42,450.00 42,500.00 1.4K
11:00 42,500.00 42,550.00 42,450.00 42,450.00 0.8K
11:05 42,500.00 42,500.00 42,400.00 42,450.00 2.1K
11:10 42,400.00 42,450.00 42,300.00 42,400.00 3.1K
11:15 42,300.00 42,400.00 42,300.00 42,400.00 1.2K
11:20 42,400.00 42,400.00 42,250.00 42,300.00 2.3K
11:25 42,350.00 42,450.00 42,300.00 42,400.00 1.0K
11:30 42,300.00 42,450.00 42,300.00 42,400.00 1.5K
11:35 42,450.00 42,450.00 42,400.00 42,400.00 0.7K
11:40 42,450.00 42,450.00 42,300.00 42,300.00 3.0K
11:45 42,300.00 42,350.00 42,250.00 42,250.00 2.0K
11:50 42,200.00 42,300.00 42,200.00 42,250.00 1.6K
11:55 42,300.00 42,300.00 42,200.00 42,200.00 1.6K
12:00 42,250.00 42,300.00 42,100.00 42,200.00 4.9K
12:05 42,250.00 42,300.00 42,150.00 42,300.00 1.0K
12:10 42,250.00 42,300.00 42,250.00 42,250.00 1.3K
12:15 42,250.00 42,250.00 42,150.00 42,150.00 1.5K
12:20 42,150.00 42,200.00 42,150.00 42,200.00 1.0K
12:25 42,200.00 42,250.00 42,150.00 42,150.00 1.0K
12:30 42,200.00 42,200.00 42,150.00 42,200.00 1.3K
12:35 42,150.00 42,200.00 42,100.00 42,100.00 2.6K
12:40 42,150.00 42,150.00 42,050.00 42,050.00 6.0K
12:45 42,050.00 42,100.00 42,000.00 42,000.00 3.4K
12:50 42,000.00 42,050.00 41,950.00 41,950.00 8.5K
12:55 41,950.00 42,100.00 41,900.00 42,100.00 2.1K
13:00 42,100.00 42,100.00 41,900.00 42,050.00 6.3K
13:05 42,050.00 42,100.00 41,950.00 42,000.00 1.9K
13:10 42,000.00 42,050.00 41,950.00 42,000.00 1.0K
13:15 41,950.00 42,000.00 41,900.00 41,900.00 3.9K
13:20 41,900.00 42,000.00 41,850.00 41,950.00 2.8K
13:25 41,900.00 41,950.00 41,850.00 41,850.00 3.5K
13:30 41,850.00 41,850.00 41,750.00 41,800.00 4.8K
13:35 41,850.00 41,850.00 41,600.00 41,650.00 5.0K
13:40 41,650.00 41,750.00 41,550.00 41,650.00 5.2K
13:45 41,650.00 41,750.00 41,650.00 41,700.00 1.5K
13:50 41,650.00 41,700.00 41,550.00 41,550.00 5.7K
13:55 41,550.00 41,600.00 41,500.00 41,550.00 5.6K
14:00 41,600.00 41,600.00 41,500.00 41,550.00 3.3K
14:05 41,550.00 41,550.00 41,500.00 41,550.00 4.2K
14:10 41,550.00 41,600.00 41,500.00 41,600.00 1.8K
14:15 41,550.00 41,600.00 41,500.00 41,500.00 4.8K
14:20 41,500.00 41,600.00 41,500.00 41,550.00 2.3K
14:25 41,500.00 41,550.00 41,450.00 41,450.00 3.2K
14:30 41,450.00 41,550.00 41,400.00 41,450.00 5.4K
14:35 41,450.00 41,500.00 41,400.00 41,400.00 4.6K
14:40 41,450.00 41,450.00 41,400.00 41,400.00 3.9K
14:45 41,450.00 41,450.00 41,350.00 41,400.00 5.3K
14:50 41,400.00 41,450.00 41,350.00 41,400.00 4.7K
14:55 41,400.00 41,400.00 41,300.00 41,350.00 5.3K
15:00 41,350.00 41,400.00 41,250.00 41,300.00 7.3K
15:05 41,300.00 41,350.00 41,200.00 41,250.00 7.0K
15:10 41,250.00 41,250.00 41,150.00 41,150.00 5.4K
15:15 41,150.00 41,250.00 41,150.00 41,200.00 15.1K
15:25 41,200.00 41,200.00 41,200.00 41,200.00 11.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음