코스모신소재 (005070)

005070
🏛️ 대한민국 →
38,750.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 38,700.00 38,850.00 37,650.00 37,850.00 66.1K
09:05 37,850.00 38,100.00 37,600.00 37,925.00 26.6K
09:10 37,950.00 38,000.00 37,600.00 37,700.00 20.2K
09:15 37,650.00 37,700.00 37,600.00 37,600.00 10.9K
09:20 37,650.00 37,800.00 37,600.00 37,600.00 8.4K
09:25 37,600.00 37,750.00 37,500.00 37,500.00 14.3K
09:30 37,500.00 37,900.00 37,450.00 37,750.00 10.1K
09:35 37,900.00 37,950.00 37,550.00 37,550.00 10.2K
09:40 37,550.00 37,650.00 37,450.00 37,500.00 10.8K
09:45 37,500.00 37,600.00 37,450.00 37,500.00 3.2K
09:50 37,550.00 37,800.00 37,500.00 37,750.00 3.4K
09:55 37,750.00 37,900.00 37,700.00 37,900.00 5.3K
10:00 37,900.00 37,900.00 37,650.00 37,700.00 4.9K
10:05 37,700.00 37,900.00 37,700.00 37,750.00 4.3K
10:10 37,750.00 37,900.00 37,750.00 37,850.00 4.4K
10:15 37,850.00 38,000.00 37,800.00 38,000.00 7.8K
10:20 38,000.00 38,100.00 37,850.00 38,050.00 6.9K
10:25 38,100.00 38,150.00 38,000.00 38,050.00 4.2K
10:30 38,150.00 38,300.00 38,100.00 38,300.00 4.4K
10:35 38,300.00 38,650.00 38,300.00 38,650.00 11.1K
10:40 38,650.00 38,700.00 38,300.00 38,400.00 12.6K
10:45 38,400.00 38,600.00 38,350.00 38,400.00 4.8K
10:50 38,400.00 38,450.00 38,350.00 38,400.00 3.5K
10:55 38,350.00 38,450.00 38,250.00 38,300.00 3.9K
11:00 38,250.00 38,300.00 37,900.00 38,000.00 9.1K
11:05 38,000.00 38,050.00 37,800.00 37,800.00 7.6K
11:10 37,800.00 38,000.00 37,800.00 37,800.00 5.8K
11:15 37,850.00 38,000.00 37,850.00 37,900.00 1.5K
11:20 37,900.00 37,900.00 37,700.00 37,750.00 3.5K
11:25 37,750.00 38,000.00 37,750.00 37,900.00 1.5K
11:30 37,950.00 37,950.00 37,800.00 37,800.00 2.8K
11:35 37,800.00 38,050.00 37,750.00 37,900.00 2.3K
11:40 37,900.00 37,900.00 37,750.00 37,750.00 3.0K
11:45 37,800.00 37,850.00 37,700.00 37,750.00 1.1K
11:50 37,750.00 37,950.00 37,750.00 37,750.00 1.8K
11:55 37,800.00 37,850.00 37,800.00 37,850.00 0.6K
12:00 37,800.00 37,800.00 37,700.00 37,750.00 2.2K
12:05 37,750.00 37,800.00 37,700.00 37,700.00 0.5K
12:10 37,700.00 37,850.00 37,700.00 37,800.00 1.1K
12:15 37,800.00 37,950.00 37,800.00 37,950.00 1.4K
12:20 38,000.00 38,000.00 37,900.00 37,900.00 1.7K
12:25 37,900.00 38,050.00 37,900.00 38,050.00 1.7K
12:30 38,100.00 38,200.00 38,050.00 38,150.00 3.7K
12:35 38,150.00 38,200.00 38,100.00 38,100.00 1.5K
12:40 38,200.00 38,350.00 38,150.00 38,150.00 4.0K
12:45 38,150.00 38,350.00 38,150.00 38,250.00 1.4K
12:50 38,250.00 38,350.00 38,200.00 38,200.00 1.1K
12:55 38,200.00 38,400.00 38,200.00 38,300.00 2.0K
13:00 38,350.00 38,500.00 38,300.00 38,350.00 4.7K
13:05 38,350.00 38,450.00 38,250.00 38,250.00 1.9K
13:10 38,250.00 38,350.00 38,150.00 38,300.00 2.6K
13:15 38,300.00 38,300.00 38,150.00 38,200.00 1.1K
13:20 38,150.00 38,350.00 38,150.00 38,300.00 1.2K
13:25 38,300.00 38,350.00 38,200.00 38,200.00 2.3K
13:30 38,150.00 38,300.00 38,150.00 38,250.00 1.8K
13:35 38,250.00 38,250.00 38,100.00 38,100.00 2.9K
13:40 38,250.00 38,250.00 38,050.00 38,100.00 3.6K
13:45 38,100.00 38,150.00 38,000.00 38,050.00 2.4K
13:50 38,050.00 38,100.00 38,000.00 38,000.00 2.0K
13:55 38,000.00 38,200.00 38,000.00 38,150.00 1.3K
14:00 38,250.00 38,300.00 38,150.00 38,300.00 1.0K
14:05 38,300.00 38,500.00 38,150.00 38,450.00 3.6K
14:10 38,400.00 38,450.00 38,350.00 38,400.00 3.5K
14:15 38,400.00 38,400.00 38,250.00 38,350.00 1.4K
14:20 38,250.00 38,300.00 38,150.00 38,300.00 0.9K
14:25 38,300.00 38,300.00 38,200.00 38,300.00 1.7K
14:30 38,250.00 38,300.00 38,200.00 38,300.00 0.8K
14:35 38,300.00 38,300.00 38,150.00 38,150.00 1.8K
14:40 38,150.00 38,200.00 38,050.00 38,050.00 2.9K
14:45 38,100.00 38,100.00 37,950.00 38,000.00 3.5K
14:50 38,000.00 38,150.00 37,900.00 38,100.00 3.9K
14:55 38,100.00 38,100.00 38,000.00 38,000.00 1.1K
15:00 38,000.00 38,100.00 37,950.00 37,950.00 2.9K
15:05 37,950.00 38,000.00 37,900.00 37,950.00 2.3K
15:10 37,950.00 38,100.00 37,950.00 38,000.00 2.7K
15:15 38,050.00 38,050.00 37,950.00 37,950.00 2.6K
15:25 38,050.00 38,050.00 38,050.00 38,050.00 5.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음