코스모신소재 (005070)

005070
🏛️ 대한민국 →
40,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 46,250.00 46,300.00 45,900.00 46,000.00 10.8K
09:05 46,000.00 46,100.00 45,800.00 46,050.00 10.1K
09:10 46,100.00 46,100.00 45,600.00 45,600.00 6.6K
09:15 45,600.00 45,600.00 45,100.00 45,200.00 27.4K
09:20 45,200.00 45,450.00 45,200.00 45,250.00 6.3K
09:25 45,300.00 45,350.00 45,100.00 45,150.00 6.4K
09:30 45,200.00 45,350.00 45,100.00 45,150.00 5.4K
09:35 45,200.00 45,350.00 45,150.00 45,250.00 2.5K
09:40 45,300.00 45,500.00 45,200.00 45,200.00 4.4K
09:45 45,150.00 45,300.00 45,125.00 45,200.00 4.7K
09:50 45,150.00 45,400.00 45,150.00 45,300.00 2.6K
09:55 45,300.00 45,350.00 45,100.00 45,100.00 2.5K
10:00 45,150.00 45,200.00 45,050.00 45,050.00 7.4K
10:05 45,100.00 45,100.00 44,950.00 44,950.00 6.6K
10:10 44,950.00 45,100.00 44,850.00 45,000.00 7.0K
10:15 45,000.00 45,200.00 44,950.00 45,150.00 4.2K
10:20 45,150.00 45,200.00 45,100.00 45,150.00 0.4K
10:25 45,150.00 45,200.00 45,100.00 45,150.00 1.4K
10:30 45,100.00 45,150.00 45,000.00 45,100.00 2.2K
10:35 45,100.00 45,100.00 44,900.00 44,925.00 4.1K
10:40 44,900.00 44,950.00 44,800.00 44,800.00 10.0K
10:45 44,800.00 44,800.00 44,650.00 44,700.00 7.2K
10:50 44,700.00 44,800.00 44,600.00 44,750.00 7.6K
10:55 44,700.00 44,800.00 44,700.00 44,750.00 1.9K
11:00 44,750.00 44,800.00 44,600.00 44,600.00 3.6K
11:05 44,600.00 44,700.00 44,600.00 44,600.00 2.8K
11:10 44,650.00 44,700.00 44,550.00 44,600.00 5.7K
11:15 44,650.00 44,700.00 44,600.00 44,650.00 1.8K
11:20 44,650.00 44,700.00 44,550.00 44,650.00 1.7K
11:25 44,650.00 44,650.00 44,550.00 44,550.00 2.9K
11:30 44,550.00 44,650.00 44,550.00 44,600.00 3.8K
11:35 44,600.00 44,700.00 44,600.00 44,650.00 1.8K
11:40 44,650.00 44,750.00 44,600.00 44,750.00 1.9K
11:45 44,700.00 44,750.00 44,650.00 44,700.00 0.8K
11:50 44,700.00 44,750.00 44,700.00 44,700.00 0.6K
11:55 44,700.00 44,750.00 44,700.00 44,750.00 0.3K
12:00 44,700.00 44,850.00 44,700.00 44,850.00 1.3K
12:05 44,850.00 44,950.00 44,850.00 44,900.00 1.3K
12:10 44,900.00 45,000.00 44,850.00 45,000.00 1.2K
12:15 45,000.00 45,000.00 44,900.00 44,950.00 0.9K
12:20 44,950.00 44,950.00 44,900.00 44,950.00 0.5K
12:25 44,950.00 44,950.00 44,900.00 44,900.00 0.3K
12:30 44,950.00 44,950.00 44,850.00 44,900.00 0.9K
12:35 44,900.00 44,950.00 44,850.00 44,900.00 0.5K
12:40 44,900.00 44,950.00 44,850.00 44,900.00 0.5K
12:45 44,950.00 44,950.00 44,850.00 44,900.00 0.8K
12:50 44,900.00 44,950.00 44,850.00 44,850.00 0.9K
12:55 44,900.00 44,900.00 44,850.00 44,850.00 0.5K
13:00 44,900.00 44,900.00 44,750.00 44,800.00 3.3K
13:05 44,750.00 44,850.00 44,700.00 44,750.00 1.2K
13:10 44,750.00 44,750.00 44,700.00 44,750.00 2.2K
13:15 44,700.00 44,750.00 44,650.00 44,650.00 2.5K
13:20 44,700.00 44,700.00 44,650.00 44,650.00 0.9K
13:25 44,700.00 44,700.00 44,650.00 44,700.00 0.6K
13:30 44,675.00 44,700.00 44,650.00 44,650.00 1.2K
13:35 44,675.00 44,750.00 44,650.00 44,700.00 0.8K
13:40 44,750.00 44,750.00 44,700.00 44,750.00 0.5K
13:45 44,750.00 44,800.00 44,700.00 44,700.00 1.4K
13:50 44,750.00 44,750.00 44,650.00 44,650.00 1.8K
13:55 44,650.00 44,700.00 44,650.00 44,650.00 1.5K
14:00 44,650.00 44,750.00 44,650.00 44,750.00 1.4K
14:05 44,750.00 44,750.00 44,700.00 44,700.00 1.3K
14:10 44,750.00 44,750.00 44,700.00 44,750.00 1.3K
14:15 44,750.00 44,800.00 44,750.00 44,800.00 0.3K
14:20 44,750.00 44,800.00 44,750.00 44,750.00 0.8K
14:25 44,800.00 44,850.00 44,750.00 44,750.00 1.4K
14:30 44,800.00 44,800.00 44,700.00 44,700.00 1.2K
14:35 44,700.00 44,800.00 44,650.00 44,750.00 2.9K
14:40 44,750.00 44,750.00 44,650.00 44,700.00 0.7K
14:45 44,650.00 44,750.00 44,650.00 44,700.00 2.2K
14:50 44,750.00 44,800.00 44,700.00 44,800.00 1.5K
14:55 44,750.00 44,750.00 44,700.00 44,750.00 1.5K
15:00 44,750.00 44,750.00 44,650.00 44,700.00 1.6K
15:05 44,700.00 44,750.00 44,650.00 44,700.00 3.4K
15:10 44,700.00 44,750.00 44,650.00 44,700.00 3.6K
15:15 44,750.00 44,750.00 44,650.00 44,700.00 1.9K
15:25 44,650.00 44,650.00 44,650.00 44,650.00 6.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음