코스모신소재 (005070)

005070
🏛️ 대한민국 →
40,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 43,350.00 43,950.00 43,300.00 43,900.00 40.5K
09:05 43,950.00 44,300.00 43,950.00 44,250.00 18.5K
09:10 44,300.00 44,650.00 44,250.00 44,450.00 26.1K
09:15 44,450.00 44,500.00 44,350.00 44,350.00 21.4K
09:20 44,400.00 44,900.00 44,300.00 44,900.00 26.2K
09:25 44,950.00 45,100.00 44,900.00 44,950.00 29.4K
09:30 45,000.00 45,200.00 44,800.00 44,900.00 29.5K
09:35 44,900.00 45,150.00 44,900.00 45,050.00 15.8K
09:40 45,050.00 45,050.00 44,850.00 44,850.00 10.2K
09:45 44,800.00 44,900.00 44,600.00 44,600.00 10.2K
09:50 44,600.00 44,800.00 44,600.00 44,700.00 9.0K
09:55 44,700.00 44,750.00 44,550.00 44,600.00 4.7K
10:00 44,550.00 44,600.00 44,450.00 44,450.00 7.7K
10:05 44,500.00 44,550.00 44,450.00 44,450.00 5.6K
10:10 44,500.00 44,500.00 44,400.00 44,450.00 2.7K
10:15 44,400.00 44,400.00 44,350.00 44,400.00 6.4K
10:20 44,350.00 44,400.00 44,300.00 44,300.00 3.2K
10:25 44,300.00 44,350.00 44,250.00 44,250.00 6.3K
10:30 44,250.00 44,350.00 44,250.00 44,250.00 3.6K
10:35 44,250.00 44,350.00 44,250.00 44,250.00 4.1K
10:40 44,250.00 44,300.00 44,150.00 44,200.00 8.5K
10:45 44,200.00 44,200.00 44,100.00 44,200.00 4.8K
10:50 44,150.00 44,150.00 44,050.00 44,100.00 10.6K
10:55 44,150.00 44,150.00 44,050.00 44,050.00 2.1K
11:00 44,050.00 44,100.00 44,000.00 44,000.00 2.4K
11:05 44,000.00 44,050.00 44,000.00 44,000.00 6.4K
11:10 44,000.00 44,050.00 43,850.00 43,900.00 7.4K
11:15 43,900.00 43,950.00 43,850.00 43,900.00 2.2K
11:20 43,900.00 43,950.00 43,850.00 43,850.00 2.8K
11:25 43,850.00 43,900.00 43,850.00 43,850.00 2.2K
11:30 43,850.00 43,900.00 43,850.00 43,850.00 2.6K
11:35 43,900.00 43,950.00 43,850.00 43,900.00 2.4K
11:40 43,900.00 44,000.00 43,900.00 44,000.00 1.7K
11:45 43,950.00 44,050.00 43,950.00 44,000.00 1.0K
11:50 44,025.00 44,050.00 44,000.00 44,050.00 2.1K
11:55 44,050.00 44,100.00 44,000.00 44,075.00 1.4K
12:00 44,100.00 44,150.00 44,100.00 44,150.00 3.1K
12:05 44,100.00 44,150.00 44,050.00 44,150.00 1.8K
12:10 44,150.00 44,150.00 44,100.00 44,100.00 2.1K
12:15 44,100.00 44,250.00 44,100.00 44,250.00 1.8K
12:20 44,200.00 44,250.00 44,200.00 44,250.00 4.2K
12:25 44,250.00 44,350.00 44,250.00 44,350.00 2.5K
12:30 44,350.00 44,375.00 44,300.00 44,350.00 4.6K
12:35 44,375.00 44,400.00 44,350.00 44,350.00 2.4K
12:40 44,350.00 44,400.00 44,300.00 44,400.00 2.6K
12:45 44,350.00 44,400.00 44,300.00 44,300.00 2.6K
12:50 44,300.00 44,300.00 44,250.00 44,300.00 0.7K
12:55 44,250.00 44,300.00 44,250.00 44,250.00 1.7K
13:00 44,250.00 44,300.00 44,200.00 44,200.00 0.7K
13:05 44,200.00 44,200.00 44,150.00 44,150.00 3.3K
13:10 44,100.00 44,150.00 44,050.00 44,050.00 2.7K
13:15 44,050.00 44,100.00 44,050.00 44,050.00 1.9K
13:20 44,100.00 44,100.00 44,000.00 44,050.00 4.3K
13:25 44,000.00 44,050.00 43,950.00 43,975.00 5.1K
13:30 43,950.00 43,950.00 43,900.00 43,950.00 4.1K
13:35 43,950.00 43,950.00 43,850.00 43,850.00 2.3K
13:40 43,900.00 43,900.00 43,850.00 43,900.00 1.5K
13:45 43,850.00 43,900.00 43,850.00 43,850.00 1.6K
13:50 43,850.00 43,900.00 43,850.00 43,900.00 4.1K
13:55 43,900.00 44,000.00 43,900.00 43,950.00 2.6K
14:00 43,950.00 44,050.00 43,950.00 44,025.00 1.6K
14:05 44,000.00 44,050.00 44,000.00 44,000.00 0.7K
14:10 44,000.00 44,050.00 43,950.00 43,950.00 6.5K
14:15 43,950.00 44,000.00 43,900.00 43,950.00 3.9K
14:20 43,950.00 44,000.00 43,925.00 44,000.00 1.2K
14:25 44,000.00 44,050.00 44,000.00 44,000.00 1.5K
14:30 44,000.00 44,050.00 43,950.00 44,000.00 2.7K
14:35 43,950.00 44,000.00 43,950.00 43,950.00 1.8K
14:40 43,900.00 43,950.00 43,850.00 43,950.00 5.9K
14:45 43,950.00 43,950.00 43,850.00 43,900.00 2.1K
14:50 43,850.00 43,900.00 43,800.00 43,850.00 4.9K
14:55 43,800.00 43,850.00 43,800.00 43,800.00 3.2K
15:00 43,850.00 44,000.00 43,800.00 43,950.00 4.9K
15:05 44,000.00 44,000.00 43,850.00 43,900.00 4.5K
15:10 43,900.00 43,950.00 43,850.00 43,950.00 5.1K
15:15 43,950.00 43,950.00 43,850.00 43,950.00 2.8K
15:25 43,900.00 43,900.00 43,900.00 43,900.00 6.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음