코스모신소재 (005070)

005070
🏛️ 대한민국 →
40,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 40,650.00 41,650.00 40,550.00 41,650.00 84.8K
09:05 41,650.00 42,200.00 41,500.00 42,100.00 67.6K
09:10 42,100.00 42,550.00 42,050.00 42,400.00 73.3K
09:15 42,300.00 42,400.00 41,900.00 42,050.00 31.5K
09:20 42,050.00 42,150.00 41,900.00 41,950.00 15.8K
09:25 42,000.00 42,100.00 41,900.00 42,050.00 20.4K
09:30 42,050.00 42,550.00 42,050.00 42,550.00 36.7K
09:35 42,500.00 42,600.00 42,100.00 42,150.00 26.0K
09:40 42,200.00 42,400.00 42,100.00 42,300.00 13.0K
09:45 42,250.00 42,300.00 42,100.00 42,150.00 8.7K
09:50 42,200.00 42,400.00 42,200.00 42,400.00 15.0K
09:55 42,350.00 42,550.00 42,350.00 42,500.00 14.4K
10:00 42,500.00 42,550.00 42,450.00 42,500.00 10.1K
10:05 42,550.00 42,650.00 42,450.00 42,650.00 17.1K
10:10 42,650.00 42,650.00 42,150.00 42,250.00 15.8K
10:15 42,250.00 42,300.00 42,050.00 42,100.00 9.2K
10:20 42,100.00 42,150.00 42,050.00 42,100.00 4.0K
10:25 42,100.00 42,100.00 42,000.00 42,000.00 9.6K
10:30 42,000.00 42,050.00 41,850.00 42,000.00 7.0K
10:35 41,950.00 42,150.00 41,950.00 42,100.00 4.5K
10:40 42,100.00 42,150.00 42,050.00 42,150.00 1.8K
10:45 42,150.00 42,150.00 42,050.00 42,050.00 2.5K
10:50 42,100.00 42,150.00 42,050.00 42,150.00 2.4K
10:55 42,200.00 42,250.00 42,150.00 42,200.00 4.0K
11:00 42,200.00 42,300.00 42,150.00 42,200.00 2.7K
11:05 42,150.00 42,200.00 42,100.00 42,100.00 2.3K
11:10 42,100.00 42,150.00 41,800.00 41,850.00 12.7K
11:15 41,850.00 41,900.00 41,800.00 41,850.00 5.3K
11:20 41,850.00 41,850.00 41,750.00 41,800.00 3.6K
11:25 41,800.00 41,900.00 41,800.00 41,900.00 2.4K
11:30 41,900.00 42,000.00 41,850.00 41,900.00 2.5K
11:35 41,950.00 42,000.00 41,850.00 41,950.00 1.6K
11:40 41,900.00 41,950.00 41,850.00 41,850.00 2.2K
11:45 41,850.00 41,900.00 41,800.00 41,850.00 1.1K
11:50 41,800.00 41,850.00 41,750.00 41,800.00 2.8K
11:55 41,850.00 41,850.00 41,800.00 41,850.00 1.3K
12:00 41,850.00 41,850.00 41,800.00 41,800.00 0.5K
12:05 41,800.00 41,850.00 41,750.00 41,800.00 3.4K
12:10 41,800.00 41,800.00 41,750.00 41,800.00 1.9K
12:15 41,750.00 41,850.00 41,750.00 41,850.00 2.2K
12:20 41,850.00 41,850.00 41,800.00 41,850.00 0.7K
12:25 41,850.00 41,900.00 41,800.00 41,800.00 3.3K
12:30 41,850.00 41,850.00 41,800.00 41,800.00 1.1K
12:35 41,850.00 41,900.00 41,800.00 41,850.00 0.8K
12:40 41,900.00 41,900.00 41,800.00 41,850.00 1.4K
12:45 41,850.00 41,900.00 41,800.00 41,800.00 2.4K
12:50 41,800.00 41,850.00 41,800.00 41,800.00 2.1K
12:55 41,800.00 41,850.00 41,750.00 41,750.00 2.1K
13:00 41,750.00 41,850.00 41,750.00 41,800.00 5.7K
13:05 41,750.00 41,850.00 41,750.00 41,800.00 1.4K
13:10 41,800.00 41,900.00 41,750.00 41,800.00 4.0K
13:15 41,800.00 41,850.00 41,800.00 41,800.00 2.1K
13:20 41,800.00 41,900.00 41,800.00 41,900.00 2.6K
13:25 41,900.00 42,000.00 41,700.00 41,950.00 13.9K
13:30 41,950.00 42,150.00 41,900.00 42,100.00 8.9K
13:35 42,050.00 42,150.00 42,000.00 42,050.00 5.2K
13:40 42,000.00 42,050.00 41,900.00 41,950.00 4.0K
13:45 41,950.00 42,050.00 41,900.00 41,950.00 3.1K
13:50 41,900.00 42,100.00 41,900.00 42,000.00 1.8K
13:55 42,000.00 42,100.00 42,000.00 42,000.00 0.9K
14:00 42,000.00 42,100.00 42,000.00 42,050.00 1.9K
14:05 42,050.00 42,100.00 42,050.00 42,050.00 2.5K
14:10 42,050.00 42,150.00 42,050.00 42,050.00 2.1K
14:15 42,050.00 42,150.00 42,050.00 42,150.00 3.1K
14:20 42,150.00 42,150.00 42,050.00 42,050.00 4.6K
14:25 42,100.00 42,100.00 41,900.00 41,900.00 6.0K
14:30 41,900.00 41,950.00 41,900.00 41,900.00 1.8K
14:35 41,900.00 41,950.00 41,850.00 41,900.00 1.7K
14:40 41,850.00 41,950.00 41,850.00 41,900.00 1.4K
14:45 41,900.00 41,950.00 41,900.00 41,900.00 3.2K
14:50 41,950.00 41,950.00 41,850.00 41,850.00 4.3K
14:55 41,850.00 41,950.00 41,850.00 41,850.00 3.3K
15:00 41,900.00 41,900.00 41,800.00 41,850.00 5.7K
15:05 41,850.00 42,000.00 41,850.00 41,850.00 6.2K
15:10 41,850.00 41,900.00 41,850.00 41,850.00 3.2K
15:15 41,900.00 42,000.00 41,850.00 42,000.00 5.3K
15:25 41,750.00 41,750.00 41,750.00 41,750.00 24.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음