코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,400.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 34,250.00 34,250.00 33,600.00 33,600.00 7.0K
09:05 33,600.00 33,650.00 33,150.00 33,300.00 8.3K
09:10 33,450.00 33,450.00 32,700.00 32,700.00 14.9K
09:15 32,750.00 32,950.00 32,700.00 32,800.00 10.4K
09:20 32,800.00 32,800.00 32,600.00 32,600.00 11.9K
09:25 32,600.00 32,750.00 32,600.00 32,700.00 3.1K
09:30 32,700.00 32,850.00 32,700.00 32,750.00 2.0K
09:35 32,700.00 32,750.00 32,650.00 32,650.00 2.3K
09:40 32,650.00 32,650.00 32,500.00 32,550.00 10.3K
09:45 32,550.00 32,600.00 32,450.00 32,450.00 7.2K
09:50 32,450.00 32,500.00 32,450.00 32,500.00 2.7K
09:55 32,450.00 32,450.00 32,300.00 32,350.00 6.0K
10:00 32,350.00 32,400.00 32,300.00 32,300.00 1.8K
10:05 32,300.00 32,400.00 32,100.00 32,100.00 11.1K
10:10 32,100.00 32,250.00 32,100.00 32,150.00 4.6K
10:15 32,150.00 32,300.00 32,150.00 32,150.00 3.1K
10:20 32,200.00 32,200.00 32,100.00 32,100.00 4.0K
10:25 32,100.00 32,300.00 32,100.00 32,250.00 4.0K
10:30 32,250.00 32,325.00 32,200.00 32,200.00 1.1K
10:35 32,200.00 32,250.00 32,200.00 32,250.00 0.4K
10:40 32,250.00 32,300.00 32,200.00 32,250.00 2.2K
10:45 32,250.00 32,250.00 32,100.00 32,150.00 3.0K
10:50 32,150.00 32,200.00 32,100.00 32,150.00 2.3K
10:55 32,150.00 32,200.00 32,100.00 32,150.00 2.1K
11:00 32,150.00 32,150.00 32,000.00 32,100.00 5.3K
11:05 32,075.00 32,100.00 32,000.00 32,050.00 3.2K
11:10 32,000.00 32,100.00 32,000.00 32,050.00 1.4K
11:15 32,050.00 32,100.00 32,025.00 32,100.00 0.8K
11:20 32,050.00 32,100.00 32,050.00 32,100.00 1.4K
11:25 32,050.00 32,100.00 32,050.00 32,100.00 1.2K
11:30 32,100.00 32,250.00 32,050.00 32,200.00 1.5K
11:35 32,250.00 32,250.00 32,150.00 32,225.00 0.7K
11:40 32,225.00 32,400.00 32,200.00 32,350.00 3.3K
11:45 32,300.00 32,300.00 32,250.00 32,300.00 0.8K
11:50 32,300.00 32,300.00 32,250.00 32,300.00 0.3K
11:55 32,250.00 32,350.00 32,250.00 32,300.00 0.8K
12:00 32,300.00 32,300.00 32,250.00 32,250.00 0.7K
12:05 32,300.00 32,300.00 32,200.00 32,200.00 1.3K
12:10 32,250.00 32,250.00 32,150.00 32,150.00 1.2K
12:15 32,200.00 32,200.00 32,150.00 32,200.00 0.4K
12:20 32,200.00 32,250.00 32,150.00 32,225.00 2.3K
12:25 32,250.00 32,250.00 32,200.00 32,250.00 0.4K
12:30 32,250.00 32,300.00 32,225.00 32,250.00 1.4K
12:35 32,250.00 32,300.00 32,250.00 32,300.00 0.2K
12:40 32,250.00 32,350.00 32,250.00 32,350.00 2.2K
12:45 32,350.00 32,350.00 32,300.00 32,350.00 1.4K
12:50 32,400.00 32,400.00 32,300.00 32,300.00 1.2K
12:55 32,300.00 32,350.00 32,200.00 32,250.00 1.6K
13:00 32,200.00 32,250.00 32,150.00 32,150.00 2.9K
13:05 32,150.00 32,250.00 32,150.00 32,200.00 1.3K
13:10 32,200.00 32,200.00 32,150.00 32,150.00 1.2K
13:15 32,150.00 32,200.00 32,150.00 32,175.00 0.7K
13:20 32,175.00 32,200.00 32,150.00 32,175.00 1.0K
13:25 32,150.00 32,200.00 32,100.00 32,100.00 4.5K
13:30 32,150.00 32,150.00 32,100.00 32,125.00 2.5K
13:35 32,150.00 32,150.00 32,050.00 32,100.00 1.9K
13:40 32,100.00 32,150.00 32,050.00 32,125.00 2.2K
13:45 32,150.00 32,150.00 32,050.00 32,100.00 1.3K
13:50 32,100.00 32,100.00 32,050.00 32,100.00 1.2K
13:55 32,050.00 32,100.00 32,000.00 32,050.00 5.1K
14:00 32,050.00 32,100.00 32,000.00 32,050.00 1.9K
14:05 32,050.00 32,100.00 32,000.00 32,050.00 1.8K
14:10 32,000.00 32,050.00 31,900.00 31,950.00 11.6K
14:15 31,950.00 31,950.00 31,850.00 31,900.00 3.4K
14:20 31,900.00 31,900.00 31,800.00 31,800.00 5.6K
14:25 31,800.00 31,850.00 31,800.00 31,800.00 1.9K
14:30 31,850.00 31,850.00 31,800.00 31,850.00 1.8K
14:35 31,850.00 32,000.00 31,800.00 31,950.00 7.6K
14:40 32,050.00 32,100.00 31,950.00 31,950.00 3.7K
14:45 32,000.00 32,000.00 31,900.00 31,950.00 2.2K
14:50 31,950.00 31,950.00 31,900.00 31,950.00 1.2K
14:55 31,950.00 31,950.00 31,850.00 31,850.00 2.5K
15:00 31,850.00 31,900.00 31,800.00 31,800.00 5.4K
15:05 31,800.00 31,850.00 31,650.00 31,750.00 10.6K
15:10 31,750.00 31,850.00 31,750.00 31,800.00 7.0K
15:15 31,800.00 31,850.00 31,750.00 31,800.00 2.4K
15:25 31,800.00 31,800.00 31,800.00 31,800.00 6.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음