코스모신소재 (005070)

005070
🏛️ 대한민국 →
40,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 42,550.00 43,150.00 42,550.00 43,100.00 18.6K
09:05 43,050.00 43,200.00 42,900.00 42,950.00 15.1K
09:10 43,050.00 43,050.00 42,650.00 42,650.00 10.3K
09:15 42,700.00 42,700.00 42,600.00 42,650.00 6.5K
09:20 42,650.00 43,050.00 42,650.00 43,000.00 11.7K
09:25 43,000.00 43,100.00 42,950.00 42,975.00 4.5K
09:30 42,950.00 43,050.00 42,800.00 42,850.00 6.3K
09:35 42,950.00 42,950.00 42,850.00 42,900.00 2.7K
09:40 42,950.00 43,100.00 42,900.00 42,950.00 3.9K
09:45 42,950.00 42,950.00 42,600.00 42,700.00 6.3K
09:50 42,700.00 42,700.00 42,500.00 42,500.00 4.7K
09:55 42,550.00 42,650.00 42,500.00 42,550.00 3.4K
10:00 42,550.00 42,800.00 42,550.00 42,700.00 2.5K
10:05 42,700.00 42,800.00 42,700.00 42,700.00 1.2K
10:10 42,750.00 42,950.00 42,750.00 42,850.00 2.5K
10:15 42,750.00 42,850.00 42,650.00 42,700.00 2.5K
10:20 42,750.00 42,750.00 42,600.00 42,650.00 2.6K
10:25 42,650.00 42,700.00 42,500.00 42,500.00 7.1K
10:30 42,500.00 42,650.00 42,500.00 42,650.00 1.5K
10:35 42,650.00 42,700.00 42,600.00 42,650.00 1.4K
10:40 42,650.00 42,800.00 42,650.00 42,800.00 2.9K
10:45 42,800.00 42,850.00 42,700.00 42,750.00 4.7K
10:50 42,750.00 42,800.00 42,700.00 42,800.00 2.6K
10:55 42,800.00 42,850.00 42,750.00 42,750.00 1.9K
11:00 42,750.00 42,800.00 42,600.00 42,650.00 6.6K
11:05 42,650.00 42,750.00 42,650.00 42,700.00 3.6K
11:10 42,700.00 42,800.00 42,700.00 42,750.00 1.6K
11:15 42,750.00 42,800.00 42,750.00 42,750.00 1.1K
11:20 42,800.00 42,900.00 42,750.00 42,800.00 4.9K
11:25 42,850.00 42,850.00 42,750.00 42,800.00 0.9K
11:30 42,850.00 42,850.00 42,800.00 42,800.00 0.5K
11:35 42,850.00 42,850.00 42,800.00 42,800.00 1.1K
11:40 42,800.00 42,850.00 42,750.00 42,750.00 0.7K
11:45 42,750.00 42,850.00 42,750.00 42,800.00 0.8K
11:50 42,850.00 42,850.00 42,700.00 42,825.00 2.2K
11:55 42,850.00 43,050.00 42,800.00 43,050.00 7.9K
12:00 43,000.00 43,250.00 43,000.00 43,200.00 10.5K
12:05 43,250.00 43,300.00 43,100.00 43,200.00 6.3K
12:10 43,150.00 43,250.00 43,050.00 43,050.00 4.8K
12:15 43,050.00 43,050.00 43,000.00 43,000.00 0.8K
12:20 43,050.00 43,050.00 42,950.00 42,950.00 2.1K
12:25 43,000.00 43,050.00 42,900.00 43,000.00 0.8K
12:30 42,950.00 43,050.00 42,950.00 43,000.00 1.0K
12:35 43,000.00 43,050.00 42,950.00 43,000.00 1.0K
12:40 43,000.00 43,050.00 42,900.00 42,950.00 1.0K
12:45 42,950.00 43,000.00 42,850.00 42,850.00 2.4K
12:50 42,850.00 42,950.00 42,850.00 42,850.00 2.6K
12:55 42,950.00 43,000.00 42,850.00 42,900.00 1.0K
13:00 42,900.00 43,100.00 42,900.00 43,050.00 1.4K
13:05 43,000.00 43,200.00 43,000.00 43,150.00 3.9K
13:10 43,150.00 43,300.00 43,050.00 43,250.00 8.9K
13:15 43,250.00 43,400.00 43,250.00 43,350.00 9.1K
13:20 43,400.00 43,400.00 43,300.00 43,350.00 4.5K
13:25 43,350.00 43,500.00 43,300.00 43,400.00 11.3K
13:30 43,450.00 43,550.00 43,350.00 43,550.00 8.7K
13:35 43,600.00 43,600.00 43,300.00 43,300.00 6.5K
13:40 43,300.00 43,350.00 43,250.00 43,300.00 3.2K
13:45 43,275.00 43,350.00 43,250.00 43,250.00 2.0K
13:50 43,250.00 43,250.00 42,950.00 42,950.00 8.1K
13:55 42,950.00 43,000.00 42,900.00 42,900.00 3.9K
14:00 42,950.00 42,950.00 42,800.00 42,800.00 4.0K
14:05 42,800.00 42,850.00 42,700.00 42,850.00 10.8K
14:10 42,850.00 43,050.00 42,750.00 43,050.00 1.6K
14:15 43,050.00 43,100.00 43,000.00 43,100.00 1.8K
14:20 43,050.00 43,150.00 43,000.00 43,050.00 2.7K
14:25 43,050.00 43,150.00 43,050.00 43,100.00 1.9K
14:30 43,100.00 43,250.00 43,100.00 43,150.00 4.9K
14:35 43,150.00 43,150.00 43,000.00 43,050.00 5.9K
14:40 43,000.00 43,200.00 43,000.00 43,150.00 2.5K
14:45 43,150.00 43,150.00 43,050.00 43,100.00 1.4K
14:50 43,100.00 43,100.00 43,050.00 43,100.00 2.7K
14:55 43,050.00 43,250.00 43,050.00 43,200.00 7.0K
15:00 43,200.00 43,450.00 43,200.00 43,450.00 7.8K
15:05 43,400.00 43,450.00 43,350.00 43,400.00 6.2K
15:10 43,400.00 43,550.00 43,400.00 43,500.00 8.3K
15:15 43,550.00 43,550.00 43,400.00 43,500.00 4.9K
15:25 43,450.00 43,450.00 43,450.00 43,450.00 7.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음