코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 35,300.00 35,400.00 34,700.00 34,700.00 11.7K
09:05 34,800.00 34,900.00 34,700.00 34,750.00 6.1K
09:10 34,750.00 34,850.00 34,550.00 34,650.00 8.2K
09:15 34,650.00 34,650.00 34,400.00 34,500.00 11.3K
09:20 34,500.00 34,500.00 34,350.00 34,400.00 7.1K
09:25 34,350.00 34,400.00 34,200.00 34,250.00 10.9K
09:30 34,250.00 34,550.00 34,250.00 34,550.00 4.9K
09:35 34,550.00 34,550.00 34,400.00 34,500.00 4.3K
09:40 34,500.00 34,500.00 34,400.00 34,500.00 3.2K
09:45 34,500.00 34,500.00 34,350.00 34,350.00 1.9K
09:50 34,350.00 34,400.00 34,050.00 34,050.00 10.5K
09:55 34,050.00 34,250.00 34,050.00 34,050.00 8.9K
10:00 34,050.00 34,150.00 33,950.00 34,000.00 9.3K
10:05 33,950.00 34,100.00 33,900.00 33,950.00 9.2K
10:10 34,000.00 34,000.00 33,900.00 33,950.00 2.8K
10:15 33,925.00 34,000.00 33,800.00 33,850.00 14.1K
10:20 33,850.00 33,850.00 33,800.00 33,800.00 3.4K
10:25 33,850.00 33,850.00 33,800.00 33,850.00 0.7K
10:30 33,850.00 33,950.00 33,800.00 33,900.00 7.0K
10:35 33,900.00 34,000.00 33,850.00 33,950.00 5.4K
10:40 34,000.00 34,000.00 33,900.00 33,900.00 5.9K
10:45 33,950.00 33,950.00 33,900.00 33,950.00 2.6K
10:50 33,950.00 34,000.00 33,850.00 33,900.00 7.9K
10:55 33,900.00 33,900.00 33,800.00 33,850.00 3.9K
11:00 33,800.00 33,850.00 33,800.00 33,800.00 1.1K
11:05 33,850.00 33,850.00 33,800.00 33,850.00 3.8K
11:10 33,850.00 33,850.00 33,800.00 33,850.00 2.8K
11:15 33,800.00 33,850.00 33,800.00 33,850.00 0.8K
11:20 33,850.00 33,850.00 33,800.00 33,825.00 1.7K
11:25 33,850.00 33,850.00 33,800.00 33,800.00 0.8K
11:30 33,850.00 33,850.00 33,800.00 33,800.00 0.5K
11:35 33,850.00 33,850.00 33,750.00 33,750.00 8.0K
11:40 33,800.00 33,800.00 33,700.00 33,750.00 1.1K
11:45 33,700.00 33,750.00 33,650.00 33,700.00 8.8K
11:50 33,650.00 33,700.00 33,600.00 33,600.00 1.5K
11:55 33,650.00 33,750.00 33,650.00 33,700.00 1.1K
12:00 33,700.00 33,750.00 33,700.00 33,750.00 1.1K
12:05 33,750.00 33,750.00 33,700.00 33,700.00 0.6K
12:10 33,700.00 33,750.00 33,650.00 33,700.00 3.1K
12:15 33,700.00 33,700.00 33,650.00 33,650.00 0.5K
12:20 33,650.00 33,700.00 33,650.00 33,700.00 1.2K
12:25 33,700.00 33,700.00 33,650.00 33,700.00 4.0K
12:30 33,650.00 33,700.00 33,650.00 33,650.00 3.7K
12:35 33,650.00 33,800.00 33,650.00 33,750.00 3.9K
12:40 33,700.00 33,750.00 33,700.00 33,700.00 0.8K
12:45 33,700.00 33,750.00 33,700.00 33,750.00 0.7K
12:50 33,700.00 33,800.00 33,700.00 33,800.00 4.4K
12:55 33,750.00 33,800.00 33,700.00 33,700.00 1.7K
13:00 33,750.00 33,900.00 33,700.00 33,900.00 5.1K
13:05 33,900.00 33,900.00 33,800.00 33,800.00 1.2K
13:10 33,800.00 33,850.00 33,800.00 33,800.00 0.7K
13:15 33,800.00 33,850.00 33,800.00 33,800.00 0.8K
13:20 33,850.00 34,000.00 33,800.00 33,850.00 6.0K
13:25 33,850.00 34,000.00 33,850.00 33,950.00 3.0K
13:30 33,900.00 33,950.00 33,825.00 33,825.00 0.9K
13:35 33,825.00 33,850.00 33,750.00 33,800.00 3.2K
13:40 33,750.00 33,800.00 33,750.00 33,750.00 0.2K
13:45 33,750.00 33,800.00 33,750.00 33,750.00 11.9K
13:50 33,750.00 33,800.00 33,750.00 33,800.00 0.7K
13:55 33,750.00 33,800.00 33,750.00 33,800.00 0.6K
14:00 33,750.00 33,800.00 33,750.00 33,750.00 0.8K
14:05 33,800.00 33,800.00 33,700.00 33,700.00 2.0K
14:10 33,750.00 33,750.00 33,700.00 33,700.00 2.5K
14:15 33,700.00 33,900.00 33,700.00 33,850.00 7.3K
14:20 33,850.00 33,950.00 33,850.00 33,900.00 3.2K
14:25 33,900.00 33,950.00 33,850.00 33,900.00 1.6K
14:30 33,850.00 33,950.00 33,800.00 33,850.00 6.2K
14:35 33,900.00 33,950.00 33,850.00 33,850.00 1.4K
14:40 33,850.00 33,850.00 33,750.00 33,800.00 4.4K
14:45 33,800.00 33,800.00 33,750.00 33,750.00 4.6K
14:50 33,700.00 33,850.00 33,700.00 33,750.00 7.9K
14:55 33,750.00 33,750.00 33,700.00 33,700.00 2.2K
15:00 33,700.00 33,750.00 33,700.00 33,750.00 2.7K
15:05 33,700.00 33,800.00 33,700.00 33,750.00 9.9K
15:10 33,700.00 33,750.00 33,650.00 33,700.00 5.7K
15:15 33,700.00 33,700.00 33,600.00 33,650.00 6.1K
15:25 33,600.00 33,600.00 33,600.00 33,600.00 13.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음