코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,400.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 30,050.00 30,050.00 29,800.00 29,800.00 16.1K
09:05 29,800.00 29,900.00 29,700.00 29,850.00 4.5K
09:10 29,900.00 29,950.00 29,800.00 29,950.00 2.9K
09:15 29,950.00 30,100.00 29,950.00 30,000.00 7.2K
09:20 30,050.00 30,150.00 30,000.00 30,050.00 1.7K
09:25 30,050.00 30,250.00 30,050.00 30,150.00 4.3K
09:30 30,150.00 30,500.00 30,100.00 30,500.00 12.2K
09:35 30,500.00 30,600.00 30,450.00 30,550.00 7.0K
09:40 30,550.00 30,700.00 30,500.00 30,600.00 5.7K
09:45 30,650.00 30,750.00 30,600.00 30,700.00 6.5K
09:50 30,700.00 31,100.00 30,700.00 31,050.00 25.5K
09:55 31,050.00 31,100.00 30,900.00 31,000.00 6.2K
10:00 31,000.00 31,050.00 30,700.00 30,900.00 7.6K
10:05 30,800.00 30,900.00 30,800.00 30,850.00 2.2K
10:10 30,900.00 31,100.00 30,850.00 31,050.00 5.5K
10:15 31,050.00 31,250.00 31,000.00 31,150.00 7.1K
10:20 31,150.00 31,200.00 31,050.00 31,100.00 5.6K
10:25 31,100.00 31,200.00 31,000.00 31,200.00 3.4K
10:30 31,100.00 31,150.00 30,900.00 30,900.00 2.7K
10:35 30,900.00 31,100.00 30,900.00 31,050.00 3.6K
10:40 31,000.00 31,150.00 31,000.00 31,100.00 4.0K
10:45 31,100.00 31,100.00 31,000.00 31,000.00 1.1K
10:50 31,000.00 31,000.00 30,900.00 30,950.00 1.8K
10:55 30,900.00 30,900.00 30,750.00 30,750.00 3.3K
11:00 30,750.00 30,750.00 30,650.00 30,650.00 5.2K
11:05 30,650.00 30,800.00 30,650.00 30,725.00 2.8K
11:10 30,750.00 30,800.00 30,700.00 30,700.00 0.8K
11:15 30,700.00 30,800.00 30,700.00 30,700.00 0.9K
11:20 30,700.00 30,750.00 30,700.00 30,700.00 2.2K
11:25 30,650.00 30,700.00 30,650.00 30,700.00 1.4K
11:30 30,650.00 30,750.00 30,650.00 30,700.00 1.2K
11:35 30,750.00 30,800.00 30,700.00 30,750.00 1.3K
11:40 30,750.00 30,800.00 30,700.00 30,800.00 2.0K
11:45 30,750.00 30,850.00 30,750.00 30,800.00 1.3K
11:50 30,800.00 30,900.00 30,800.00 30,850.00 1.6K
11:55 30,850.00 30,950.00 30,850.00 30,900.00 1.7K
12:00 30,925.00 31,000.00 30,850.00 31,000.00 3.9K
12:05 31,000.00 31,000.00 30,950.00 30,950.00 1.8K
12:10 30,950.00 30,950.00 30,900.00 30,900.00 0.6K
12:15 30,900.00 30,950.00 30,900.00 30,900.00 0.4K
12:20 30,900.00 30,950.00 30,850.00 30,850.00 1.0K
12:25 30,850.00 30,925.00 30,850.00 30,900.00 1.4K
12:30 30,900.00 30,900.00 30,800.00 30,850.00 1.9K
12:35 30,850.00 30,850.00 30,750.00 30,750.00 1.0K
12:40 30,750.00 30,800.00 30,750.00 30,750.00 0.3K
12:45 30,750.00 30,900.00 30,750.00 30,850.00 2.0K
12:50 30,850.00 30,950.00 30,850.00 30,900.00 0.8K
12:55 30,900.00 31,000.00 30,850.00 30,950.00 0.8K
13:00 30,950.00 31,000.00 30,900.00 30,900.00 1.0K
13:05 30,900.00 31,100.00 30,900.00 31,050.00 3.3K
13:10 31,000.00 31,100.00 31,000.00 31,050.00 1.5K
13:15 31,050.00 31,350.00 31,050.00 31,300.00 9.2K
13:20 31,350.00 31,350.00 31,250.00 31,300.00 6.7K
13:25 31,300.00 31,700.00 31,300.00 31,600.00 13.1K
13:30 31,600.00 32,000.00 31,400.00 31,900.00 21.3K
13:35 31,900.00 31,950.00 31,700.00 31,850.00 11.3K
13:40 31,900.00 31,950.00 31,750.00 31,750.00 6.0K
13:45 31,800.00 32,050.00 31,750.00 32,000.00 11.0K
13:50 32,000.00 32,000.00 31,750.00 31,750.00 4.7K
13:55 31,800.00 32,050.00 31,750.00 32,050.00 10.3K
14:00 32,050.00 32,250.00 32,000.00 32,100.00 14.6K
14:05 32,100.00 32,500.00 32,050.00 32,500.00 17.1K
14:10 32,500.00 32,550.00 31,950.00 31,950.00 19.5K
14:15 31,950.00 32,400.00 31,850.00 32,350.00 12.5K
14:20 32,350.00 32,400.00 32,000.00 32,100.00 9.4K
14:25 32,000.00 32,050.00 31,850.00 32,050.00 5.4K
14:30 31,900.00 32,100.00 31,900.00 32,000.00 5.9K
14:35 31,950.00 32,250.00 31,950.00 32,200.00 8.1K
14:40 32,250.00 32,300.00 32,050.00 32,100.00 5.4K
14:45 32,150.00 32,300.00 32,100.00 32,250.00 5.6K
14:50 32,250.00 32,250.00 32,000.00 32,100.00 5.4K
14:55 32,050.00 32,200.00 31,950.00 32,100.00 7.7K
15:00 32,150.00 32,200.00 32,100.00 32,150.00 6.7K
15:05 32,150.00 32,400.00 32,100.00 32,300.00 12.1K
15:10 32,300.00 32,300.00 32,150.00 32,300.00 6.4K
15:15 32,250.00 32,350.00 32,150.00 32,200.00 5.1K
15:25 32,250.00 32,250.00 32,250.00 32,250.00 7.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음