코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,400.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 33,550.00 34,300.00 33,550.00 34,100.00 9.0K
09:05 34,125.00 34,250.00 33,950.00 34,200.00 7.7K
09:10 34,250.00 34,650.00 34,200.00 34,450.00 15.8K
09:15 34,500.00 34,500.00 34,050.00 34,300.00 4.5K
09:20 34,300.00 34,300.00 34,050.00 34,200.00 2.5K
09:25 34,200.00 34,350.00 34,150.00 34,150.00 3.0K
09:30 34,100.00 34,200.00 33,900.00 34,000.00 4.5K
09:35 34,000.00 34,000.00 33,850.00 34,000.00 1.8K
09:40 33,950.00 34,000.00 33,900.00 34,000.00 2.4K
09:45 34,000.00 34,000.00 33,650.00 33,675.00 6.5K
09:50 33,700.00 33,700.00 33,550.00 33,600.00 2.1K
09:55 33,600.00 33,750.00 33,500.00 33,700.00 1.6K
10:00 33,700.00 33,750.00 33,650.00 33,700.00 0.9K
10:05 33,700.00 33,850.00 33,650.00 33,850.00 0.9K
10:10 33,800.00 33,800.00 33,750.00 33,800.00 0.2K
10:15 33,750.00 33,800.00 33,700.00 33,750.00 2.1K
10:20 33,750.00 33,800.00 33,700.00 33,700.00 1.5K
10:25 33,750.00 33,750.00 33,650.00 33,700.00 2.1K
10:30 33,700.00 33,850.00 33,700.00 33,850.00 0.9K
10:35 33,850.00 33,850.00 33,800.00 33,800.00 0.7K
10:40 33,700.00 33,700.00 33,650.00 33,700.00 0.6K
10:45 33,650.00 33,750.00 33,650.00 33,700.00 0.5K
10:50 33,650.00 33,750.00 33,650.00 33,700.00 0.5K
10:55 33,700.00 33,800.00 33,700.00 33,750.00 0.6K
11:00 33,750.00 33,900.00 33,750.00 33,850.00 1.6K
11:05 33,800.00 33,850.00 33,750.00 33,800.00 1.1K
11:10 33,850.00 33,850.00 33,750.00 33,800.00 0.4K
11:15 33,800.00 33,800.00 33,750.00 33,750.00 0.0K
11:20 33,800.00 33,800.00 33,700.00 33,700.00 0.7K
11:25 33,750.00 33,800.00 33,700.00 33,750.00 1.5K
11:30 33,750.00 33,750.00 33,650.00 33,700.00 1.1K
11:35 33,650.00 33,650.00 33,550.00 33,600.00 1.3K
11:40 33,600.00 33,700.00 33,550.00 33,700.00 2.8K
11:45 33,650.00 33,650.00 33,600.00 33,650.00 0.7K
11:50 33,650.00 33,700.00 33,600.00 33,650.00 2.1K
11:55 33,650.00 33,700.00 33,650.00 33,650.00 0.4K
12:00 33,650.00 33,650.00 33,600.00 33,650.00 1.6K
12:05 33,650.00 33,650.00 33,600.00 33,650.00 0.3K
12:10 33,650.00 33,650.00 33,550.00 33,550.00 2.0K
12:15 33,550.00 33,600.00 33,500.00 33,550.00 1.4K
12:20 33,600.00 33,600.00 33,550.00 33,550.00 1.1K
12:25 33,550.00 33,600.00 33,550.00 33,550.00 0.2K
12:30 33,550.00 33,600.00 33,550.00 33,550.00 0.3K
12:35 33,550.00 33,700.00 33,550.00 33,600.00 1.9K
12:40 33,600.00 33,650.00 33,550.00 33,600.00 0.2K
12:45 33,600.00 33,650.00 33,600.00 33,650.00 0.3K
12:50 33,650.00 33,650.00 33,600.00 33,650.00 1.4K
12:55 33,650.00 33,650.00 33,600.00 33,650.00 1.5K
13:00 33,650.00 33,700.00 33,650.00 33,700.00 0.0K
13:05 33,700.00 33,700.00 33,650.00 33,650.00 0.4K
13:10 33,700.00 33,700.00 33,650.00 33,650.00 0.5K
13:15 33,650.00 33,700.00 33,600.00 33,600.00 1.3K
13:20 33,600.00 33,650.00 33,600.00 33,600.00 0.2K
13:25 33,600.00 33,600.00 33,500.00 33,550.00 2.1K
13:30 33,500.00 33,500.00 33,450.00 33,500.00 2.8K
13:35 33,500.00 33,550.00 33,500.00 33,550.00 0.8K
13:40 33,550.00 33,600.00 33,550.00 33,550.00 0.8K
13:45 33,600.00 33,600.00 33,550.00 33,550.00 0.1K
13:50 33,600.00 33,600.00 33,500.00 33,600.00 0.8K
13:55 33,550.00 33,550.00 33,550.00 33,550.00 0.9K
14:00 33,550.00 33,550.00 33,500.00 33,500.00 3.1K
14:05 33,500.00 33,550.00 33,475.00 33,500.00 0.5K
14:10 33,500.00 33,550.00 33,450.00 33,500.00 1.4K
14:15 33,450.00 33,500.00 33,400.00 33,400.00 2.1K
14:20 33,400.00 33,450.00 33,350.00 33,350.00 1.7K
14:25 33,350.00 33,450.00 33,350.00 33,400.00 2.5K
14:30 33,400.00 33,400.00 33,400.00 33,400.00 1.4K
14:35 33,400.00 33,450.00 33,400.00 33,400.00 0.7K
14:40 33,400.00 33,500.00 33,400.00 33,450.00 1.1K
14:45 33,450.00 33,450.00 33,400.00 33,425.00 4.4K
14:50 33,400.00 33,450.00 33,400.00 33,450.00 0.0K
14:55 33,400.00 33,450.00 33,400.00 33,400.00 0.5K
15:00 33,450.00 33,550.00 33,400.00 33,500.00 1.8K
15:05 33,550.00 33,600.00 33,500.00 33,550.00 1.8K
15:10 33,550.00 33,600.00 33,550.00 33,550.00 1.8K
15:15 33,550.00 33,550.00 33,450.00 33,500.00 1.9K
15:25 33,850.00 33,850.00 33,850.00 33,850.00 7.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음