코스모신소재 (005070)

005070
🏛️ 대한민국 →
40,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 42,400.00 42,900.00 42,350.00 42,400.00 58.0K
09:05 42,300.00 42,500.00 42,100.00 42,450.00 19.1K
09:10 42,450.00 42,750.00 42,400.00 42,550.00 18.7K
09:15 42,550.00 42,650.00 42,400.00 42,625.00 10.1K
09:20 42,650.00 42,650.00 42,400.00 42,500.00 11.4K
09:25 42,500.00 42,850.00 42,500.00 42,800.00 18.0K
09:30 42,800.00 43,050.00 42,750.00 42,850.00 29.9K
09:35 42,750.00 42,800.00 42,600.00 42,650.00 10.6K
09:40 42,650.00 42,650.00 42,350.00 42,450.00 14.0K
09:45 42,350.00 42,450.00 42,300.00 42,400.00 7.7K
09:50 42,400.00 42,400.00 42,150.00 42,150.00 12.4K
09:55 42,200.00 42,300.00 42,100.00 42,300.00 9.0K
10:00 42,300.00 42,550.00 42,250.00 42,450.00 5.4K
10:05 42,450.00 42,550.00 42,400.00 42,450.00 3.6K
10:10 42,400.00 42,450.00 42,250.00 42,300.00 5.1K
10:15 42,300.00 42,350.00 42,250.00 42,350.00 4.9K
10:20 42,350.00 42,350.00 42,250.00 42,300.00 1.7K
10:25 42,325.00 42,350.00 42,150.00 42,200.00 4.4K
10:30 42,200.00 42,450.00 42,200.00 42,450.00 1.9K
10:35 42,400.00 42,500.00 42,400.00 42,475.00 2.2K
10:40 42,450.00 42,500.00 42,450.00 42,450.00 1.9K
10:45 42,450.00 42,500.00 42,350.00 42,350.00 2.2K
10:50 42,400.00 42,450.00 42,350.00 42,350.00 1.6K
10:55 42,350.00 42,400.00 42,250.00 42,300.00 3.5K
11:00 42,250.00 42,350.00 42,250.00 42,300.00 2.3K
11:05 42,250.00 42,350.00 42,250.00 42,350.00 2.4K
11:10 42,350.00 42,450.00 42,300.00 42,400.00 1.7K
11:15 42,400.00 42,500.00 42,350.00 42,500.00 1.6K
11:20 42,450.00 42,500.00 42,400.00 42,400.00 1.6K
11:25 42,400.00 42,450.00 42,300.00 42,300.00 2.9K
11:30 42,300.00 42,400.00 42,300.00 42,350.00 2.0K
11:35 42,350.00 42,400.00 42,350.00 42,400.00 1.5K
11:40 42,400.00 42,400.00 42,300.00 42,400.00 1.9K
11:45 42,400.00 42,450.00 42,350.00 42,350.00 1.4K
11:50 42,400.00 42,400.00 42,300.00 42,300.00 1.0K
11:55 42,300.00 42,350.00 42,300.00 42,350.00 1.0K
12:00 42,350.00 42,350.00 42,300.00 42,350.00 1.9K
12:05 42,400.00 42,450.00 42,350.00 42,450.00 1.8K
12:10 42,450.00 42,450.00 42,350.00 42,400.00 3.0K
12:15 42,450.00 42,600.00 42,400.00 42,550.00 4.2K
12:20 42,600.00 42,600.00 42,550.00 42,550.00 3.1K
12:25 42,550.00 42,600.00 42,500.00 42,550.00 1.9K
12:30 42,550.00 42,550.00 42,450.00 42,500.00 1.4K
12:35 42,500.00 42,550.00 42,450.00 42,500.00 2.1K
12:40 42,500.00 42,600.00 42,500.00 42,550.00 6.0K
12:45 42,500.00 42,600.00 42,450.00 42,550.00 2.2K
12:50 42,600.00 42,600.00 42,500.00 42,550.00 3.4K
12:55 42,500.00 42,550.00 42,450.00 42,500.00 0.9K
13:00 42,450.00 42,450.00 42,300.00 42,300.00 9.8K
13:05 42,300.00 42,350.00 42,250.00 42,300.00 8.1K
13:10 42,300.00 42,350.00 42,250.00 42,250.00 3.2K
13:15 42,300.00 42,300.00 42,200.00 42,300.00 4.0K
13:20 42,250.00 42,300.00 42,200.00 42,200.00 1.8K
13:25 42,200.00 42,300.00 42,150.00 42,150.00 9.0K
13:30 42,175.00 42,175.00 42,100.00 42,125.00 4.6K
13:35 42,100.00 42,200.00 42,100.00 42,100.00 3.5K
13:40 42,100.00 42,200.00 42,100.00 42,150.00 2.9K
13:45 42,100.00 42,200.00 42,100.00 42,150.00 1.6K
13:50 42,200.00 42,200.00 42,100.00 42,150.00 3.5K
13:55 42,100.00 42,200.00 42,100.00 42,150.00 1.8K
14:00 42,150.00 42,200.00 42,150.00 42,150.00 1.6K
14:05 42,150.00 42,250.00 42,150.00 42,150.00 1.1K
14:10 42,150.00 42,200.00 42,100.00 42,100.00 5.0K
14:15 42,100.00 42,150.00 42,100.00 42,100.00 1.7K
14:20 42,150.00 42,150.00 42,100.00 42,100.00 2.7K
14:25 42,100.00 42,150.00 42,050.00 42,050.00 4.4K
14:30 42,100.00 42,150.00 42,050.00 42,100.00 2.0K
14:35 42,050.00 42,100.00 42,050.00 42,050.00 1.6K
14:40 42,050.00 42,150.00 42,050.00 42,100.00 1.5K
14:45 42,100.00 42,150.00 42,100.00 42,150.00 2.1K
14:50 42,150.00 42,150.00 42,100.00 42,150.00 1.0K
14:55 42,100.00 42,150.00 42,050.00 42,050.00 4.8K
15:00 42,050.00 42,100.00 42,000.00 42,050.00 8.5K
15:05 42,000.00 42,050.00 41,900.00 41,900.00 16.3K
15:10 41,900.00 42,050.00 41,900.00 41,950.00 8.5K
15:15 41,950.00 42,050.00 41,900.00 41,950.00 5.0K
15:25 41,800.00 41,800.00 41,800.00 41,800.00 24.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음