코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,750.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 35,300.00 36,000.00 34,950.00 35,750.00 25.4K
09:05 35,850.00 36,700.00 35,650.00 36,700.00 53.7K
09:10 36,750.00 36,750.00 36,000.00 36,500.00 31.8K
09:15 36,500.00 36,700.00 36,300.00 36,550.00 28.9K
09:20 36,550.00 37,700.00 36,550.00 37,550.00 101.6K
09:25 37,600.00 37,850.00 36,850.00 36,950.00 66.6K
09:30 36,950.00 37,000.00 36,650.00 36,650.00 16.6K
09:35 36,650.00 36,750.00 36,500.00 36,650.00 16.9K
09:40 36,650.00 36,700.00 36,450.00 36,700.00 7.8K
09:45 36,700.00 37,150.00 36,700.00 37,050.00 15.6K
09:50 37,100.00 37,200.00 36,950.00 37,000.00 12.0K
09:55 37,000.00 37,000.00 36,700.00 36,800.00 8.2K
10:00 36,800.00 37,300.00 36,800.00 37,250.00 14.2K
10:05 37,200.00 37,250.00 36,900.00 37,100.00 9.8K
10:10 37,100.00 37,350.00 37,000.00 37,200.00 6.9K
10:15 37,250.00 37,400.00 37,000.00 37,300.00 11.6K
10:20 37,300.00 37,300.00 37,200.00 37,200.00 7.3K
10:25 37,200.00 37,350.00 37,200.00 37,250.00 8.7K
10:30 37,300.00 37,550.00 37,300.00 37,350.00 18.1K
10:35 37,350.00 37,700.00 37,350.00 37,400.00 10.5K
10:40 37,400.00 37,450.00 37,250.00 37,300.00 5.6K
10:45 37,300.00 37,350.00 36,900.00 37,000.00 7.5K
10:50 36,950.00 37,000.00 36,750.00 36,950.00 6.1K
10:55 36,950.00 37,000.00 36,800.00 36,900.00 3.9K
11:00 36,900.00 37,000.00 36,750.00 36,800.00 6.7K
11:05 36,800.00 37,100.00 36,750.00 37,100.00 8.2K
11:10 37,150.00 37,350.00 37,000.00 37,150.00 5.1K
11:15 37,150.00 37,250.00 37,000.00 37,250.00 3.3K
11:20 37,200.00 37,200.00 37,000.00 37,000.00 2.5K
11:25 37,050.00 37,150.00 37,050.00 37,100.00 1.4K
11:30 37,150.00 37,300.00 37,100.00 37,250.00 7.8K
11:35 37,300.00 37,300.00 37,100.00 37,100.00 2.2K
11:40 37,100.00 37,250.00 37,100.00 37,200.00 1.9K
11:45 37,200.00 37,300.00 37,200.00 37,300.00 1.6K
11:50 37,300.00 37,350.00 37,250.00 37,250.00 3.4K
11:55 37,250.00 37,400.00 37,250.00 37,350.00 3.3K
12:00 37,350.00 37,750.00 37,300.00 37,750.00 15.9K
12:05 37,750.00 38,000.00 37,750.00 37,750.00 33.0K
12:10 37,700.00 37,850.00 37,650.00 37,750.00 4.6K
12:15 37,750.00 37,750.00 37,600.00 37,650.00 3.8K
12:20 37,650.00 37,800.00 37,600.00 37,750.00 3.7K
12:25 37,750.00 37,900.00 37,750.00 37,850.00 8.4K
12:30 37,900.00 38,150.00 37,850.00 38,000.00 23.0K
12:35 37,950.00 38,050.00 37,700.00 37,750.00 10.0K
12:40 37,800.00 37,900.00 37,700.00 37,750.00 3.7K
12:45 37,750.00 37,850.00 37,650.00 37,850.00 4.5K
12:50 37,850.00 37,900.00 37,700.00 37,750.00 4.9K
12:55 37,850.00 38,000.00 37,800.00 37,950.00 8.2K
13:00 37,950.00 38,350.00 37,950.00 38,350.00 20.5K
13:05 38,350.00 38,450.00 38,300.00 38,450.00 16.4K
13:10 38,400.00 38,500.00 38,250.00 38,450.00 21.2K
13:15 38,450.00 38,550.00 38,150.00 38,200.00 14.5K
13:20 38,300.00 38,400.00 38,050.00 38,150.00 8.0K
13:25 38,150.00 38,450.00 38,100.00 38,450.00 5.5K
13:30 38,400.00 38,450.00 38,000.00 38,100.00 13.3K
13:35 38,150.00 38,150.00 37,650.00 37,950.00 12.8K
13:40 37,950.00 38,000.00 37,800.00 37,900.00 5.4K
13:45 38,000.00 38,000.00 37,800.00 37,850.00 3.8K
13:50 37,900.00 38,100.00 37,900.00 38,050.00 4.8K
13:55 38,100.00 38,200.00 38,050.00 38,200.00 5.0K
14:00 38,150.00 38,200.00 38,000.00 38,000.00 4.9K
14:05 38,150.00 38,150.00 37,950.00 38,000.00 4.7K
14:10 38,000.00 38,100.00 37,950.00 37,950.00 2.5K
14:15 37,950.00 38,250.00 37,950.00 38,250.00 6.3K
14:20 38,250.00 38,300.00 38,200.00 38,200.00 3.7K
14:25 38,200.00 38,250.00 38,100.00 38,100.00 3.9K
14:30 38,100.00 38,150.00 38,050.00 38,050.00 3.8K
14:35 38,050.00 38,150.00 38,000.00 38,050.00 2.3K
14:40 38,100.00 38,200.00 38,050.00 38,150.00 4.8K
14:45 38,150.00 38,250.00 38,100.00 38,250.00 3.6K
14:50 38,150.00 38,300.00 38,100.00 38,150.00 5.6K
14:55 38,150.00 38,350.00 38,100.00 38,350.00 6.8K
15:00 38,150.00 38,400.00 38,150.00 38,400.00 8.1K
15:05 38,400.00 38,450.00 38,350.00 38,400.00 8.9K
15:10 38,400.00 38,500.00 38,350.00 38,400.00 11.1K
15:15 38,350.00 38,500.00 38,350.00 38,450.00 12.0K
15:25 38,600.00 38,600.00 38,600.00 38,600.00 25.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음