코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,400.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 35,400.00 36,250.00 35,400.00 36,100.00 20.5K
09:05 36,100.00 36,400.00 35,950.00 36,000.00 15.8K
09:10 36,000.00 36,000.00 35,550.00 35,650.00 8.6K
09:15 35,600.00 35,700.00 35,500.00 35,500.00 6.3K
09:20 35,500.00 35,800.00 35,500.00 35,550.00 4.7K
09:25 35,550.00 35,600.00 35,400.00 35,550.00 4.0K
09:30 35,500.00 35,600.00 35,450.00 35,500.00 6.8K
09:35 35,500.00 35,700.00 35,500.00 35,600.00 2.6K
09:40 35,650.00 35,800.00 35,600.00 35,750.00 2.7K
09:45 35,800.00 35,950.00 35,700.00 35,750.00 5.9K
09:50 35,700.00 35,750.00 35,450.00 35,500.00 9.0K
09:55 35,500.00 35,500.00 35,100.00 35,100.00 10.6K
10:00 35,150.00 35,200.00 34,950.00 34,950.00 9.8K
10:05 34,950.00 35,200.00 34,950.00 35,000.00 6.5K
10:10 35,025.00 35,250.00 34,900.00 35,200.00 9.4K
10:15 35,150.00 35,150.00 35,050.00 35,050.00 6.6K
10:20 35,050.00 35,050.00 34,950.00 34,950.00 3.1K
10:25 35,000.00 35,000.00 34,900.00 34,900.00 3.7K
10:30 34,900.00 34,950.00 34,800.00 34,850.00 7.5K
10:35 34,850.00 34,900.00 34,800.00 34,850.00 7.1K
10:40 34,850.00 35,000.00 34,850.00 34,950.00 3.3K
10:45 34,950.00 35,050.00 34,950.00 34,950.00 1.6K
10:50 34,950.00 35,000.00 34,950.00 34,950.00 2.4K
10:55 34,950.00 34,950.00 34,850.00 34,900.00 4.4K
11:00 34,925.00 35,000.00 34,900.00 34,950.00 2.9K
11:05 34,950.00 35,050.00 34,950.00 35,000.00 1.8K
11:10 34,950.00 35,050.00 34,950.00 35,000.00 1.8K
11:15 35,000.00 35,025.00 34,900.00 35,000.00 3.7K
11:20 35,000.00 35,050.00 34,900.00 34,900.00 8.1K
11:25 34,900.00 34,950.00 34,900.00 34,900.00 3.2K
11:30 34,900.00 35,000.00 34,900.00 35,000.00 2.7K
11:35 35,000.00 35,150.00 35,000.00 35,100.00 3.2K
11:40 35,100.00 35,150.00 35,100.00 35,100.00 1.2K
11:45 35,100.00 35,100.00 35,000.00 35,050.00 5.0K
11:50 35,050.00 35,075.00 35,000.00 35,000.00 1.5K
11:55 35,000.00 35,025.00 34,950.00 35,000.00 3.6K
12:00 34,975.00 35,000.00 34,950.00 35,000.00 1.6K
12:05 34,950.00 35,050.00 34,950.00 35,000.00 1.1K
12:10 35,000.00 35,050.00 35,000.00 35,050.00 0.8K
12:15 35,025.00 35,050.00 35,000.00 35,000.00 1.0K
12:20 35,050.00 35,050.00 35,000.00 35,000.00 1.3K
12:25 35,000.00 35,050.00 35,000.00 35,000.00 1.0K
12:30 35,000.00 35,050.00 35,000.00 35,025.00 1.6K
12:35 35,000.00 35,050.00 35,000.00 35,000.00 0.7K
12:40 35,000.00 35,050.00 35,000.00 35,000.00 1.9K
12:45 35,000.00 35,050.00 35,000.00 35,000.00 1.7K
12:50 35,000.00 35,100.00 35,000.00 35,100.00 2.7K
12:55 35,050.00 35,200.00 35,050.00 35,150.00 3.9K
13:00 35,150.00 35,250.00 35,050.00 35,125.00 2.1K
13:05 35,100.00 35,200.00 35,100.00 35,150.00 1.6K
13:10 35,150.00 35,200.00 35,100.00 35,100.00 1.6K
13:15 35,100.00 35,150.00 35,100.00 35,125.00 1.2K
13:20 35,125.00 35,200.00 35,100.00 35,100.00 2.9K
13:25 35,100.00 35,150.00 35,050.00 35,050.00 2.4K
13:30 35,050.00 35,150.00 35,050.00 35,100.00 2.5K
13:35 35,100.00 35,150.00 35,050.00 35,100.00 1.6K
13:40 35,100.00 35,175.00 35,100.00 35,100.00 2.5K
13:45 35,100.00 35,175.00 35,100.00 35,150.00 1.8K
13:50 35,150.00 35,150.00 35,100.00 35,100.00 2.7K
13:55 35,100.00 35,150.00 34,900.00 34,900.00 13.5K
14:00 34,950.00 35,000.00 34,850.00 35,000.00 7.2K
14:05 34,950.00 35,000.00 34,900.00 34,900.00 4.8K
14:10 34,900.00 35,000.00 34,900.00 34,950.00 2.1K
14:15 34,950.00 35,000.00 34,900.00 34,950.00 3.2K
14:20 34,950.00 35,000.00 34,950.00 35,000.00 3.3K
14:25 35,000.00 35,025.00 34,950.00 34,950.00 2.5K
14:30 34,950.00 35,075.00 34,950.00 35,050.00 3.4K
14:35 35,050.00 35,100.00 35,000.00 35,050.00 2.5K
14:40 35,000.00 35,050.00 34,950.00 35,000.00 3.6K
14:45 35,000.00 35,025.00 34,950.00 34,950.00 3.7K
14:50 34,950.00 35,050.00 34,950.00 35,000.00 2.9K
14:55 34,950.00 35,000.00 34,950.00 34,975.00 3.1K
15:00 34,950.00 35,050.00 34,950.00 35,000.00 2.6K
15:05 35,000.00 35,050.00 35,000.00 35,000.00 1.9K
15:10 35,025.00 35,100.00 35,000.00 35,050.00 7.8K
15:15 35,100.00 35,150.00 35,050.00 35,150.00 4.8K
15:25 35,150.00 35,150.00 35,150.00 35,150.00 8.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음