코스모신소재 (005070)

005070
🏛️ 대한민국 →
39,850.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 32,100.00 32,400.00 31,650.00 31,900.00 14.3K
09:05 31,900.00 32,000.00 31,750.00 31,850.00 8.4K
09:10 31,850.00 31,850.00 31,650.00 31,800.00 11.5K
09:15 31,750.00 31,800.00 31,550.00 31,550.00 10.6K
09:20 31,550.00 31,850.00 31,450.00 31,800.00 10.2K
09:25 31,700.00 31,900.00 31,700.00 31,700.00 3.6K
09:30 31,700.00 31,800.00 31,600.00 31,700.00 4.1K
09:35 31,700.00 31,900.00 31,700.00 31,850.00 2.9K
09:40 31,850.00 31,975.00 31,700.00 31,800.00 4.1K
09:45 31,800.00 32,000.00 31,800.00 31,900.00 2.6K
09:50 31,900.00 32,100.00 31,850.00 31,950.00 3.5K
09:55 32,000.00 32,350.00 31,950.00 32,300.00 7.2K
10:00 32,350.00 32,350.00 32,150.00 32,150.00 5.6K
10:05 32,150.00 32,450.00 32,150.00 32,450.00 5.5K
10:10 32,500.00 32,500.00 32,100.00 32,150.00 3.6K
10:15 32,300.00 32,350.00 32,200.00 32,350.00 3.1K
10:20 32,350.00 32,350.00 32,250.00 32,350.00 2.9K
10:25 32,300.00 32,300.00 32,150.00 32,250.00 3.6K
10:30 32,200.00 32,250.00 32,200.00 32,250.00 3.5K
10:35 32,250.00 32,350.00 32,200.00 32,300.00 4.4K
10:40 32,300.00 32,350.00 32,250.00 32,350.00 3.4K
10:45 32,350.00 32,400.00 32,300.00 32,375.00 2.4K
10:50 32,400.00 32,900.00 32,350.00 32,900.00 17.0K
10:55 32,850.00 32,900.00 32,500.00 32,600.00 5.8K
11:00 32,650.00 32,800.00 32,550.00 32,700.00 4.1K
11:05 32,800.00 32,900.00 32,700.00 32,800.00 7.5K
11:10 32,800.00 32,850.00 32,650.00 32,750.00 5.2K
11:15 32,700.00 32,750.00 32,650.00 32,750.00 2.1K
11:20 32,700.00 32,750.00 32,700.00 32,725.00 1.2K
11:25 32,700.00 32,850.00 32,650.00 32,850.00 4.5K
11:30 32,850.00 32,850.00 32,750.00 32,750.00 3.0K
11:35 32,700.00 32,750.00 32,650.00 32,700.00 1.7K
11:40 32,650.00 32,700.00 32,550.00 32,650.00 3.7K
11:45 32,650.00 32,700.00 32,650.00 32,700.00 2.0K
11:50 32,700.00 32,800.00 32,650.00 32,800.00 1.5K
11:55 32,750.00 32,850.00 32,750.00 32,800.00 2.7K
12:00 32,800.00 32,800.00 32,750.00 32,800.00 1.5K
12:05 32,850.00 32,850.00 32,700.00 32,700.00 3.9K
12:10 32,700.00 32,750.00 32,650.00 32,700.00 1.5K
12:15 32,700.00 32,800.00 32,650.00 32,800.00 0.9K
12:20 32,750.00 32,750.00 32,600.00 32,650.00 2.2K
12:25 32,650.00 32,700.00 32,600.00 32,650.00 0.5K
12:30 32,700.00 32,800.00 32,650.00 32,800.00 3.3K
12:35 32,800.00 32,800.00 32,700.00 32,700.00 0.8K
12:40 32,700.00 32,750.00 32,550.00 32,650.00 3.0K
12:45 32,600.00 32,700.00 32,600.00 32,600.00 0.8K
12:50 32,600.00 32,600.00 32,450.00 32,450.00 3.6K
12:55 32,400.00 32,550.00 32,400.00 32,450.00 3.0K
13:00 32,475.00 32,500.00 32,350.00 32,400.00 2.8K
13:05 32,500.00 32,500.00 32,400.00 32,400.00 0.9K
13:10 32,400.00 32,425.00 32,300.00 32,400.00 3.4K
13:15 32,300.00 32,400.00 32,300.00 32,300.00 1.4K
13:20 32,400.00 32,400.00 32,300.00 32,300.00 2.2K
13:25 32,300.00 32,300.00 32,200.00 32,200.00 1.9K
13:30 32,250.00 32,250.00 32,150.00 32,200.00 3.4K
13:35 32,200.00 32,250.00 32,150.00 32,250.00 1.8K
13:40 32,200.00 32,250.00 32,150.00 32,200.00 2.2K
13:45 32,225.00 32,250.00 32,150.00 32,200.00 1.6K
13:50 32,200.00 32,250.00 32,100.00 32,200.00 2.9K
13:55 32,200.00 32,250.00 32,200.00 32,200.00 0.7K
14:00 32,200.00 32,250.00 32,150.00 32,200.00 3.1K
14:05 32,150.00 32,300.00 32,150.00 32,300.00 2.6K
14:10 32,250.00 32,500.00 32,250.00 32,500.00 3.4K
14:15 32,400.00 32,450.00 32,350.00 32,350.00 1.0K
14:20 32,350.00 32,500.00 32,300.00 32,450.00 2.7K
14:25 32,450.00 32,500.00 32,400.00 32,400.00 2.0K
14:30 32,400.00 32,400.00 32,350.00 32,350.00 1.0K
14:35 32,350.00 32,400.00 32,300.00 32,350.00 1.5K
14:40 32,350.00 32,400.00 32,300.00 32,350.00 2.1K
14:45 32,350.00 32,400.00 32,300.00 32,300.00 0.6K
14:50 32,300.00 32,350.00 32,100.00 32,200.00 3.5K
14:55 32,200.00 32,250.00 32,150.00 32,150.00 2.2K
15:00 32,150.00 32,300.00 32,150.00 32,300.00 3.0K
15:05 32,300.00 32,300.00 32,250.00 32,300.00 1.0K
15:10 32,300.00 32,350.00 32,200.00 32,350.00 5.0K
15:15 32,300.00 32,350.00 32,250.00 32,250.00 1.6K
15:25 32,300.00 32,300.00 32,300.00 32,300.00 6.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음