코스모신소재 (005070)

005070
🏛️ 대한민국 →
40,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 41,200.00 41,450.00 41,150.00 41,150.00 11.1K
09:05 41,200.00 41,300.00 40,950.00 40,950.00 9.0K
09:10 41,000.00 41,000.00 40,800.00 40,950.00 8.3K
09:15 40,900.00 41,150.00 40,900.00 41,100.00 3.4K
09:20 41,150.00 41,150.00 40,900.00 40,950.00 3.4K
09:25 40,950.00 41,050.00 40,850.00 41,050.00 2.6K
09:30 41,050.00 41,100.00 41,000.00 41,100.00 3.1K
09:35 41,150.00 41,150.00 41,050.00 41,050.00 2.8K
09:40 41,050.00 41,150.00 41,000.00 41,150.00 4.5K
09:45 41,150.00 41,350.00 41,150.00 41,350.00 6.8K
09:50 41,350.00 41,500.00 41,300.00 41,450.00 7.7K
09:55 41,400.00 41,500.00 41,300.00 41,350.00 4.0K
10:00 41,350.00 41,350.00 41,200.00 41,250.00 3.2K
10:05 41,250.00 41,250.00 41,150.00 41,150.00 2.6K
10:10 41,200.00 41,250.00 41,150.00 41,200.00 1.9K
10:15 41,200.00 41,250.00 41,200.00 41,250.00 1.0K
10:20 41,200.00 41,250.00 41,050.00 41,100.00 4.9K
10:25 41,100.00 41,150.00 41,000.00 41,050.00 3.4K
10:30 41,000.00 41,200.00 41,000.00 41,200.00 1.8K
10:35 41,200.00 41,200.00 41,100.00 41,100.00 1.6K
10:40 41,250.00 41,250.00 41,200.00 41,200.00 0.5K
10:45 41,200.00 41,250.00 41,200.00 41,200.00 1.4K
10:50 41,250.00 41,250.00 41,200.00 41,250.00 0.2K
10:55 41,225.00 41,250.00 41,200.00 41,250.00 1.1K
11:00 41,250.00 41,250.00 41,150.00 41,200.00 2.4K
11:05 41,150.00 41,200.00 41,150.00 41,200.00 1.5K
11:10 41,200.00 41,250.00 41,200.00 41,200.00 0.8K
11:15 41,200.00 41,250.00 41,150.00 41,250.00 0.7K
11:20 41,250.00 41,250.00 41,150.00 41,150.00 0.5K
11:25 41,200.00 41,200.00 41,150.00 41,150.00 0.6K
11:30 41,200.00 41,200.00 41,150.00 41,200.00 0.5K
11:35 41,200.00 41,250.00 41,150.00 41,250.00 1.4K
11:40 41,200.00 41,250.00 41,200.00 41,250.00 0.6K
11:45 41,250.00 41,300.00 41,200.00 41,300.00 1.1K
11:50 41,300.00 41,400.00 41,250.00 41,350.00 2.8K
11:55 41,350.00 41,400.00 41,300.00 41,400.00 2.1K
12:00 41,350.00 41,400.00 41,250.00 41,250.00 1.3K
12:05 41,300.00 41,300.00 41,250.00 41,250.00 1.0K
12:10 41,250.00 41,300.00 41,250.00 41,300.00 0.3K
12:15 41,300.00 41,300.00 41,250.00 41,300.00 0.7K
12:20 41,300.00 41,300.00 41,250.00 41,300.00 0.5K
12:25 41,300.00 41,300.00 41,250.00 41,300.00 0.4K
12:30 41,300.00 41,300.00 41,300.00 41,300.00 2.3K
12:35 41,300.00 41,350.00 41,250.00 41,300.00 2.8K
12:40 41,300.00 41,350.00 41,300.00 41,300.00 0.5K
12:45 41,350.00 41,350.00 41,300.00 41,300.00 1.0K
12:50 41,350.00 41,350.00 41,250.00 41,250.00 3.0K
12:55 41,250.00 41,300.00 41,250.00 41,250.00 1.0K
13:00 41,250.00 41,300.00 41,250.00 41,300.00 1.1K
13:05 41,300.00 41,350.00 41,250.00 41,250.00 3.0K
13:10 41,250.00 41,300.00 41,200.00 41,200.00 1.5K
13:15 41,200.00 41,250.00 41,150.00 41,200.00 2.9K
13:20 41,150.00 41,200.00 41,150.00 41,150.00 0.5K
13:25 41,200.00 41,200.00 41,150.00 41,150.00 0.8K
13:30 41,150.00 41,200.00 41,100.00 41,150.00 2.2K
13:35 41,100.00 41,150.00 41,100.00 41,100.00 2.8K
13:40 41,150.00 41,150.00 41,050.00 41,100.00 0.7K
13:45 41,050.00 41,100.00 41,050.00 41,100.00 0.9K
13:50 41,100.00 41,200.00 41,100.00 41,150.00 0.8K
13:55 41,200.00 41,200.00 41,150.00 41,150.00 0.6K
14:00 41,200.00 41,200.00 41,150.00 41,175.00 0.5K
14:05 41,200.00 41,200.00 41,150.00 41,150.00 2.9K
14:10 41,150.00 41,150.00 41,100.00 41,150.00 1.5K
14:15 41,200.00 41,200.00 41,100.00 41,150.00 0.4K
14:20 41,100.00 41,150.00 41,100.00 41,125.00 1.2K
14:25 41,100.00 41,150.00 41,100.00 41,100.00 1.2K
14:30 41,100.00 41,150.00 41,100.00 41,100.00 1.1K
14:35 41,100.00 41,200.00 41,100.00 41,150.00 1.2K
14:40 41,150.00 41,200.00 41,150.00 41,150.00 0.8K
14:45 41,200.00 41,200.00 41,150.00 41,200.00 1.7K
14:50 41,150.00 41,250.00 41,150.00 41,200.00 3.0K
14:55 41,200.00 41,300.00 41,200.00 41,300.00 4.3K
15:00 41,250.00 41,300.00 41,250.00 41,300.00 2.3K
15:05 41,300.00 41,300.00 41,250.00 41,300.00 2.7K
15:10 41,275.00 41,350.00 41,250.00 41,350.00 3.1K
15:15 41,300.00 41,350.00 41,300.00 41,350.00 2.2K
15:25 41,350.00 41,350.00 41,350.00 41,350.00 5.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음