코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,400.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 35,450.00 35,500.00 34,900.00 34,900.00 22.9K
09:05 34,950.00 35,050.00 34,900.00 34,950.00 10.6K
09:10 34,900.00 35,000.00 34,600.00 34,850.00 18.3K
09:15 34,850.00 34,850.00 34,450.00 34,500.00 14.0K
09:20 34,450.00 34,450.00 34,250.00 34,300.00 9.1K
09:25 34,300.00 34,350.00 34,100.00 34,100.00 10.8K
09:30 34,150.00 34,500.00 34,050.00 34,450.00 8.0K
09:35 34,400.00 34,500.00 34,350.00 34,450.00 2.9K
09:40 34,400.00 34,450.00 34,150.00 34,250.00 10.6K
09:45 34,250.00 34,300.00 34,100.00 34,150.00 6.7K
09:50 34,150.00 34,150.00 34,050.00 34,050.00 7.3K
09:55 34,050.00 34,150.00 33,950.00 34,000.00 16.6K
10:00 33,950.00 34,150.00 33,950.00 34,100.00 2.7K
10:05 34,100.00 34,150.00 33,900.00 33,950.00 7.3K
10:10 33,950.00 34,050.00 33,900.00 33,900.00 6.6K
10:15 33,900.00 33,900.00 33,750.00 33,800.00 11.0K
10:20 33,800.00 33,900.00 33,750.00 33,850.00 3.1K
10:25 33,850.00 33,900.00 33,800.00 33,800.00 4.2K
10:30 33,900.00 33,950.00 33,800.00 33,850.00 3.0K
10:35 33,900.00 34,000.00 33,900.00 33,900.00 2.8K
10:40 33,900.00 33,950.00 33,900.00 33,950.00 2.2K
10:45 33,950.00 34,100.00 33,950.00 34,050.00 2.2K
10:50 34,050.00 34,100.00 34,000.00 34,050.00 5.0K
10:55 34,050.00 34,050.00 34,000.00 34,000.00 2.5K
11:00 34,050.00 34,100.00 33,950.00 34,000.00 5.4K
11:05 34,000.00 34,050.00 33,950.00 34,000.00 3.1K
11:10 34,000.00 34,000.00 33,900.00 34,000.00 1.8K
11:15 33,950.00 33,950.00 33,850.00 33,900.00 2.7K
11:20 33,900.00 33,950.00 33,800.00 33,800.00 5.6K
11:25 33,800.00 33,850.00 33,800.00 33,800.00 3.7K
11:30 33,800.00 33,850.00 33,750.00 33,750.00 5.1K
11:35 33,750.00 33,800.00 33,750.00 33,750.00 2.7K
11:40 33,750.00 33,800.00 33,700.00 33,700.00 5.8K
11:45 33,700.00 33,750.00 33,700.00 33,700.00 1.9K
11:50 33,700.00 33,750.00 33,700.00 33,700.00 3.0K
11:55 33,700.00 33,750.00 33,700.00 33,750.00 2.0K
12:00 33,750.00 33,800.00 33,700.00 33,700.00 3.0K
12:05 33,750.00 33,800.00 33,700.00 33,800.00 5.9K
12:10 33,750.00 33,850.00 33,750.00 33,750.00 1.3K
12:15 33,750.00 33,850.00 33,750.00 33,800.00 1.5K
12:20 33,800.00 33,850.00 33,750.00 33,800.00 1.7K
12:25 33,750.00 33,800.00 33,750.00 33,750.00 3.3K
12:30 33,750.00 33,800.00 33,700.00 33,750.00 2.7K
12:35 33,700.00 33,825.00 33,700.00 33,750.00 1.7K
12:40 33,800.00 33,850.00 33,750.00 33,800.00 1.2K
12:45 33,800.00 33,800.00 33,700.00 33,725.00 2.5K
12:50 33,725.00 33,800.00 33,700.00 33,750.00 2.3K
12:55 33,750.00 33,800.00 33,700.00 33,750.00 1.9K
13:00 33,700.00 33,750.00 33,700.00 33,700.00 2.2K
13:05 33,725.00 33,725.00 33,650.00 33,650.00 6.3K
13:10 33,650.00 33,675.00 33,600.00 33,600.00 3.8K
13:15 33,625.00 33,650.00 33,500.00 33,500.00 9.6K
13:20 33,500.00 33,600.00 33,500.00 33,550.00 4.6K
13:25 33,550.00 33,600.00 33,550.00 33,550.00 1.0K
13:30 33,550.00 33,575.00 33,500.00 33,500.00 3.4K
13:35 33,500.00 33,550.00 33,400.00 33,450.00 15.6K
13:40 33,450.00 33,475.00 33,350.00 33,400.00 2.9K
13:45 33,350.00 33,400.00 33,300.00 33,325.00 3.0K
13:50 33,325.00 33,400.00 33,275.00 33,400.00 6.2K
13:55 33,300.00 33,350.00 33,300.00 33,300.00 2.0K
14:00 33,325.00 33,400.00 33,300.00 33,325.00 2.4K
14:05 33,325.00 33,350.00 33,250.00 33,250.00 5.7K
14:10 33,275.00 33,350.00 33,250.00 33,250.00 3.2K
14:15 33,300.00 33,400.00 33,250.00 33,325.00 5.0K
14:20 33,300.00 33,350.00 33,300.00 33,300.00 1.3K
14:25 33,325.00 33,400.00 33,300.00 33,350.00 2.4K
14:30 33,350.00 33,400.00 33,300.00 33,350.00 3.3K
14:35 33,400.00 33,450.00 33,350.00 33,400.00 4.6K
14:40 33,400.00 33,450.00 33,400.00 33,400.00 3.1K
14:45 33,450.00 33,500.00 33,400.00 33,450.00 2.1K
14:50 33,450.00 33,600.00 33,450.00 33,550.00 6.9K
14:55 33,550.00 33,600.00 33,450.00 33,450.00 5.4K
15:00 33,450.00 33,550.00 33,450.00 33,500.00 7.8K
15:05 33,550.00 33,650.00 33,500.00 33,600.00 5.5K
15:10 33,600.00 33,650.00 33,500.00 33,550.00 7.2K
15:15 33,600.00 33,700.00 33,550.00 33,550.00 5.7K
15:25 33,500.00 33,500.00 33,500.00 33,500.00 17.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음