컴파스 (COMP)

COMP
🏛️ 미국 →
8.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.92 8.01 7.92 7.99 396.3K
09:31 7.97 7.99 7.91 7.93 35.9K
09:32 7.92 7.96 7.91 7.96 43.6K
09:33 7.97 7.97 7.94 7.94 26.4K
09:34 7.93 7.99 7.93 7.98 109.8K
09:35 8.00 8.03 8.00 8.01 67.9K
09:36 8.02 8.02 7.96 7.96 117.7K
09:37 7.96 7.96 7.92 7.93 31.5K
09:38 7.91 7.91 7.89 7.89 44.8K
09:39 7.89 7.94 7.89 7.94 36.8K
09:40 7.94 7.94 7.92 7.94 44.2K
09:41 7.94 7.97 7.94 7.96 52.1K
09:42 7.96 7.97 7.94 7.96 81.8K
09:43 7.96 7.96 7.93 7.93 110.7K
09:44 7.94 7.94 7.91 7.92 41.4K
09:45 7.91 7.92 7.87 7.87 42.0K
09:46 7.88 7.89 7.88 7.89 32.5K
09:47 7.89 7.89 7.89 7.89 43.9K
09:48 7.89 7.90 7.86 7.86 51.6K
09:49 7.87 7.87 7.86 7.86 25.0K
09:50 7.86 7.86 7.84 7.85 38.8K
09:51 7.85 7.86 7.84 7.86 21.8K
09:52 7.84 7.86 7.84 7.85 45.1K
09:53 7.86 7.87 7.85 7.87 79.1K
09:54 7.88 7.89 7.88 7.88 31.5K
09:55 7.90 7.90 7.88 7.88 35.7K
09:56 7.88 7.88 7.86 7.87 20.1K
09:57 7.87 7.87 7.86 7.86 16.6K
09:58 7.86 7.86 7.85 7.86 26.5K
09:59 7.86 7.87 7.86 7.86 25.2K
10:00 7.86 7.87 7.84 7.87 119.9K
10:01 7.88 7.88 7.86 7.86 33.3K
10:02 7.87 7.87 7.85 7.85 40.7K
10:03 7.85 7.89 7.85 7.86 92.7K
10:04 7.86 7.86 7.84 7.84 125.6K
10:05 7.84 7.84 7.83 7.84 38.7K
10:06 7.85 7.85 7.84 7.85 48.0K
10:07 7.85 7.87 7.85 7.87 47.7K
10:08 7.87 7.87 7.86 7.87 33.6K
10:09 7.87 7.89 7.86 7.89 50.9K
10:10 7.89 7.91 7.89 7.91 32.7K
10:11 7.91 7.91 7.90 7.90 39.9K
10:12 7.90 7.90 7.87 7.87 32.9K
10:13 7.86 7.86 7.84 7.85 77.3K
10:14 7.85 7.85 7.83 7.83 24.8K
10:15 7.82 7.83 7.82 7.83 16.9K
10:16 7.82 7.83 7.82 7.82 25.8K
10:17 7.82 7.82 7.79 7.79 34.6K
10:18 7.80 7.81 7.79 7.81 41.7K
10:19 7.80 7.80 7.79 7.80 13.8K
10:20 7.80 7.80 7.78 7.79 23.7K
10:21 7.79 7.79 7.78 7.78 9.9K
10:22 7.79 7.79 7.79 7.79 8.9K
10:23 7.79 7.79 7.78 7.78 123.1K
10:24 7.78 7.78 7.76 7.76 24.8K
10:25 7.77 7.77 7.76 7.76 18.4K
10:26 7.76 7.76 7.75 7.75 33.1K
10:27 7.75 7.75 7.74 7.75 60.0K
10:28 7.75 7.76 7.74 7.76 83.7K
10:29 7.76 7.78 7.76 7.77 36.7K
10:30 7.78 7.78 7.76 7.77 20.4K
10:31 7.77 7.78 7.77 7.78 29.9K
10:32 7.78 7.78 7.76 7.77 19.4K
10:33 7.77 7.77 7.75 7.76 22.2K
10:34 7.76 7.77 7.76 7.76 39.1K
10:35 7.76 7.77 7.75 7.77 16.3K
10:36 7.77 7.78 7.77 7.78 40.4K
10:37 7.78 7.78 7.77 7.77 33.1K
10:38 7.76 7.77 7.76 7.77 7.6K
10:39 7.77 7.80 7.76 7.80 59.2K
10:40 7.80 7.80 7.79 7.79 19.9K
10:41 7.79 7.80 7.79 7.80 20.5K
10:42 7.80 7.81 7.79 7.81 26.1K
10:43 7.81 7.82 7.80 7.80 20.1K
10:44 7.80 7.80 7.80 7.80 24.0K
10:45 7.80 7.81 7.80 7.81 65.0K
10:46 7.81 7.84 7.81 7.84 78.9K
10:47 7.84 7.84 7.82 7.82 33.7K
10:48 7.82 7.82 7.81 7.81 16.8K
10:49 7.80 7.80 7.80 7.80 15.2K
10:50 7.80 7.80 7.77 7.78 35.8K
10:51 7.78 7.78 7.77 7.78 38.1K
10:52 7.78 7.78 7.77 7.77 10.3K
10:53 7.77 7.77 7.76 7.76 13.9K
10:54 7.77 7.77 7.76 7.77 21.9K
10:55 7.76 7.77 7.75 7.77 57.0K
10:56 7.76 7.77 7.76 7.77 7.0K
10:57 7.76 7.77 7.76 7.76 27.1K
10:58 7.76 7.77 7.75 7.76 59.8K
10:59 7.76 7.77 7.76 7.77 20.6K
11:00 7.76 7.76 7.74 7.75 24.5K
11:01 7.74 7.74 7.74 7.74 78.8K
11:02 7.74 7.74 7.72 7.72 33.9K
11:03 7.72 7.72 7.71 7.72 23.5K
11:04 7.72 7.72 7.71 7.71 33.6K
11:05 7.72 7.72 7.71 7.71 15.0K
11:06 7.71 7.71 7.70 7.71 22.4K
11:07 7.71 7.71 7.70 7.71 27.8K
11:08 7.71 7.71 7.70 7.71 8.4K
11:09 7.70 7.71 7.68 7.69 61.0K
11:10 7.69 7.72 7.69 7.71 395.1K
11:11 7.73 7.76 7.73 7.76 74.5K
11:12 7.76 7.77 7.74 7.77 46.2K
11:13 7.77 7.77 7.76 7.77 9.8K
11:14 7.77 7.77 7.77 7.77 9.5K
11:15 7.78 7.78 7.77 7.77 45.0K
11:16 7.78 7.78 7.77 7.77 45.6K
11:17 7.77 7.78 7.77 7.78 20.8K
11:18 7.77 7.78 7.77 7.78 5.5K
11:19 7.79 7.79 7.78 7.78 32.8K
11:20 7.78 7.78 7.77 7.78 16.9K
11:21 7.78 7.78 7.77 7.78 7.0K
11:22 7.78 7.80 7.78 7.80 84.2K
11:23 7.80 7.81 7.79 7.81 26.3K
11:24 7.80 7.81 7.80 7.81 12.3K
11:25 7.81 7.84 7.80 7.84 112.3K
11:26 7.84 7.84 7.81 7.81 36.2K
11:27 7.82 7.82 7.81 7.82 15.8K
11:28 7.82 7.82 7.81 7.81 12.2K
11:29 7.81 7.82 7.81 7.82 22.5K
11:30 7.82 7.83 7.80 7.83 35.5K
11:31 7.82 7.84 7.82 7.84 53.5K
11:32 7.84 7.84 7.81 7.82 50.1K
11:33 7.83 7.83 7.82 7.83 15.8K
11:34 7.83 7.83 7.82 7.83 19.6K
11:35 7.83 7.84 7.83 7.84 45.4K
11:36 7.84 7.84 7.83 7.84 10.7K
11:37 7.84 7.85 7.84 7.85 21.1K
11:38 7.85 7.85 7.82 7.82 26.6K
11:39 7.83 7.84 7.82 7.84 15.9K
11:40 7.84 7.84 7.84 7.84 12.5K
11:41 7.84 7.84 7.82 7.83 9.9K
11:42 7.83 7.83 7.82 7.82 19.3K
11:43 7.81 7.82 7.81 7.81 10.8K
11:44 7.80 7.83 7.80 7.83 48.2K
11:45 7.83 7.83 7.83 7.83 16.2K
11:46 7.83 7.86 7.83 7.85 69.7K
11:47 7.85 7.85 7.83 7.84 20.7K
11:48 7.83 7.84 7.82 7.82 15.1K
11:49 7.82 7.83 7.81 7.83 14.0K
11:50 7.83 7.84 7.83 7.84 15.1K
11:51 7.84 7.84 7.82 7.83 11.9K
11:52 7.82 7.83 7.82 7.83 15.6K
11:53 7.83 7.84 7.83 7.84 45.6K
11:54 7.84 7.84 7.82 7.83 496.7K
11:55 7.83 7.87 7.83 7.87 109.3K
11:56 7.86 7.87 7.86 7.86 114.2K
11:57 7.86 7.86 7.84 7.84 63.4K
11:58 7.84 7.86 7.83 7.86 76.9K
11:59 7.85 7.85 7.84 7.85 25.1K
12:00 7.84 7.85 7.84 7.85 38.0K
12:01 7.86 7.87 7.86 7.86 36.8K
12:02 7.86 7.88 7.86 7.88 87.1K
12:03 7.88 7.89 7.88 7.88 46.4K
12:04 7.88 7.88 7.88 7.88 8.1K
12:05 7.88 7.88 7.85 7.86 60.8K
12:06 7.85 7.86 7.84 7.85 38.7K
12:07 7.84 7.85 7.84 7.84 9.7K
12:08 7.84 7.85 7.84 7.84 30.5K
12:09 7.85 7.85 7.85 7.85 6.6K
12:10 7.84 7.84 7.82 7.82 37.0K
12:11 7.83 7.83 7.82 7.82 13.5K
12:12 7.81 7.82 7.81 7.81 15.9K
12:13 7.80 7.81 7.80 7.80 3.6K
12:14 7.80 7.81 7.80 7.81 10.1K
12:15 7.81 7.81 7.79 7.79 42.6K
12:16 7.79 7.80 7.78 7.80 52.1K
12:17 7.80 7.81 7.80 7.81 30.2K
12:18 7.81 7.81 7.81 7.81 12.5K
12:19 7.81 7.81 7.80 7.81 7.9K
12:20 7.82 7.82 7.81 7.82 13.1K
12:21 7.81 7.82 7.80 7.80 37.2K
12:22 7.81 7.81 7.79 7.80 41.6K
12:23 7.80 7.80 7.79 7.80 31.6K
12:24 7.80 7.80 7.79 7.80 11.4K
12:25 7.80 7.80 7.78 7.79 34.5K
12:26 7.78 7.79 7.78 7.79 65.5K
12:27 7.79 7.79 7.78 7.79 11.3K
12:28 7.79 7.79 7.78 7.79 120.3K
12:29 7.78 7.79 7.78 7.79 17.4K
12:30 7.79 7.79 7.78 7.78 24.4K
12:31 7.78 7.78 7.77 7.78 14.4K
12:32 7.77 7.78 7.77 7.78 15.2K
12:33 7.77 7.78 7.77 7.77 16.5K
12:34 7.78 7.80 7.77 7.80 54.1K
12:35 7.79 7.80 7.79 7.80 12.7K
12:36 7.80 7.80 7.78 7.78 21.1K
12:37 7.78 7.81 7.78 7.81 70.3K
12:38 7.81 7.82 7.81 7.82 17.8K
12:39 7.82 7.82 7.81 7.82 8.9K
12:40 7.82 7.82 7.81 7.82 22.4K
12:41 7.82 7.83 7.81 7.82 91.4K
12:42 7.84 7.84 7.83 7.83 49.5K
12:43 7.82 7.82 7.81 7.82 13.1K
12:44 7.82 7.83 7.82 7.83 16.1K
12:45 7.83 7.83 7.83 7.83 3.5K
12:46 7.83 7.83 7.82 7.83 5.3K
12:47 7.83 7.85 7.83 7.85 58.0K
12:48 7.85 7.86 7.85 7.86 21.2K
12:49 7.87 7.87 7.86 7.86 22.2K
12:50 7.88 7.88 7.86 7.87 36.3K
12:51 7.87 7.87 7.87 7.87 14.3K
12:52 7.87 7.88 7.86 7.88 41.9K
12:53 7.88 7.89 7.88 7.89 21.1K
12:54 7.89 7.89 7.88 7.88 15.0K
12:55 7.89 7.89 7.86 7.87 46.2K
12:56 7.87 7.88 7.87 7.88 40.5K
12:57 7.87 7.87 7.86 7.86 11.1K
12:58 7.87 7.87 7.86 7.87 15.5K
12:59 7.86 7.87 7.86 7.86 15.0K
13:00 7.87 7.87 7.86 7.87 8.3K
13:01 7.86 7.87 7.86 7.87 9.5K
13:02 7.87 7.87 7.85 7.85 20.4K
13:03 7.86 7.86 7.85 7.86 12.4K
13:04 7.86 7.86 7.84 7.84 35.5K
13:05 7.84 7.85 7.84 7.85 27.4K
13:06 7.85 7.85 7.84 7.84 5.0K
13:07 7.84 7.84 7.84 7.84 12.6K
13:08 7.84 7.84 7.83 7.83 3.0K
13:09 7.84 7.84 7.83 7.83 27.3K
13:10 7.83 7.84 7.83 7.83 5.4K
13:11 7.83 7.83 7.82 7.82 12.2K
13:12 7.83 7.83 7.82 7.82 11.9K
13:13 7.83 7.85 7.82 7.85 40.8K
13:14 7.85 7.85 7.83 7.84 20.8K
13:15 7.83 7.84 7.83 7.83 5.9K
13:16 7.84 7.84 7.83 7.83 5.5K
13:17 7.84 7.84 7.84 7.84 4.2K
13:18 7.83 7.84 7.83 7.83 18.0K
13:19 7.83 7.83 7.83 7.83 3.5K
13:20 7.83 7.84 7.83 7.83 39.5K
13:21 7.83 7.83 7.83 7.83 1.1K
13:22 7.84 7.84 7.84 7.84 15.5K
13:23 7.84 7.85 7.84 7.84 26.5K
13:24 7.85 7.85 7.84 7.85 11.5K
13:25 7.85 7.85 7.83 7.83 16.8K
13:26 7.83 7.83 7.82 7.83 5.9K
13:27 7.83 7.83 7.82 7.83 3.9K
13:28 7.82 7.83 7.81 7.82 23.1K
13:29 7.82 7.82 7.81 7.82 10.4K
13:30 7.82 7.82 7.81 7.81 8.9K
13:31 7.82 7.82 7.81 7.82 19.8K
13:32 7.82 7.85 7.82 7.85 33.6K
13:33 7.85 7.86 7.85 7.86 13.3K
13:34 7.86 7.86 7.86 7.86 7.1K
13:35 7.86 7.86 7.86 7.86 47.9K
13:36 7.86 7.86 7.82 7.82 33.9K
13:37 7.82 7.83 7.82 7.82 4.7K
13:38 7.83 7.83 7.82 7.82 13.3K
13:39 7.83 7.83 7.82 7.82 158.0K
13:40 7.83 7.84 7.83 7.83 50.3K
13:41 7.83 7.83 7.82 7.83 18.4K
13:42 7.83 7.84 7.83 7.84 14.1K
13:43 7.84 7.84 7.83 7.83 6.9K
13:44 7.84 7.84 7.82 7.82 11.4K
13:45 7.83 7.83 7.81 7.82 25.9K
13:46 7.81 7.82 7.81 7.81 18.1K
13:47 7.83 7.85 7.83 7.85 43.6K
13:48 7.85 7.87 7.85 7.87 32.6K
13:49 7.86 7.87 7.86 7.87 6.7K
13:50 7.87 7.88 7.86 7.88 48.4K
13:51 7.88 7.89 7.88 7.89 29.7K
13:52 7.89 7.89 7.88 7.88 24.0K
13:53 7.88 7.88 7.87 7.87 4.8K
13:54 7.88 7.88 7.88 7.88 15.0K
13:55 7.88 7.90 7.88 7.90 851.7K
13:56 7.91 7.91 7.89 7.91 133.1K
13:57 7.91 7.93 7.90 7.93 97.4K
13:58 7.93 7.93 7.92 7.93 16.0K
13:59 7.93 7.94 7.92 7.92 64.7K
14:00 7.92 7.92 7.90 7.90 22.0K
14:01 7.90 7.92 7.90 7.91 26.4K
14:02 7.92 7.93 7.92 7.92 24.7K
14:03 7.93 7.93 7.91 7.92 25.8K
14:04 7.91 7.91 7.90 7.90 23.9K
14:05 7.90 7.90 7.89 7.90 31.3K
14:06 7.90 7.92 7.90 7.92 41.5K
14:07 7.92 7.93 7.92 7.93 21.8K
14:08 7.93 7.93 7.91 7.91 31.7K
14:09 7.92 7.92 7.91 7.92 9.3K
14:10 7.92 7.92 7.91 7.92 10.7K
14:11 7.92 7.92 7.90 7.90 36.8K
14:12 7.91 7.92 7.90 7.92 31.0K
14:13 7.92 7.92 7.91 7.92 8.7K
14:14 7.92 7.92 7.91 7.92 10.0K
14:15 7.92 7.92 7.89 7.89 38.9K
14:16 7.90 7.91 7.89 7.90 56.3K
14:17 7.90 7.90 7.89 7.89 11.8K
14:18 7.89 7.90 7.89 7.89 43.1K
14:19 7.89 7.89 7.88 7.89 4.2K
14:20 7.90 7.90 7.87 7.87 37.2K
14:21 7.87 7.87 7.86 7.87 18.2K
14:22 7.87 7.89 7.87 7.89 29.9K
14:23 7.89 7.89 7.88 7.89 10.6K
14:24 7.89 7.90 7.88 7.90 14.9K
14:25 7.90 7.91 7.90 7.91 21.7K
14:26 7.91 7.92 7.91 7.91 25.5K
14:27 7.92 7.93 7.91 7.93 19.6K
14:28 7.93 7.93 7.91 7.92 20.6K
14:29 7.92 7.92 7.91 7.91 8.7K
14:30 7.92 7.92 7.92 7.92 23.4K
14:31 7.92 7.93 7.92 7.93 49.9K
14:32 7.93 7.93 7.93 7.93 17.8K
14:33 7.93 7.93 7.91 7.92 22.6K
14:34 7.92 7.92 7.91 7.92 11.9K
14:35 7.91 7.93 7.91 7.93 32.6K
14:36 7.93 7.93 7.92 7.92 38.7K
14:37 7.92 7.92 7.91 7.92 13.9K
14:38 7.92 7.92 7.90 7.91 52.9K
14:39 7.90 7.90 7.89 7.90 36.6K
14:40 7.90 7.92 7.89 7.92 48.6K
14:41 7.92 7.92 7.91 7.92 18.7K
14:42 7.92 7.92 7.91 7.91 20.4K
14:43 7.92 7.92 7.91 7.92 14.3K
14:44 7.92 7.92 7.91 7.91 10.9K
14:45 7.92 7.92 7.91 7.92 23.0K
14:46 7.92 7.93 7.92 7.93 30.4K
14:47 7.93 7.93 7.92 7.93 53.9K
14:48 7.93 7.93 7.93 7.93 19.5K
14:49 7.93 7.93 7.92 7.92 24.6K
14:50 7.92 7.93 7.91 7.92 24.6K
14:51 7.91 7.92 7.91 7.91 24.2K
14:52 7.92 7.92 7.90 7.90 32.2K
14:53 7.90 7.90 7.89 7.89 17.2K
14:54 7.90 7.90 7.89 7.90 17.7K
14:55 7.89 7.89 7.88 7.89 22.1K
14:56 7.90 7.90 7.89 7.90 34.9K
14:57 7.89 7.90 7.89 7.90 35.2K
14:58 7.90 7.91 7.89 7.91 21.7K
14:59 7.90 7.91 7.90 7.91 24.3K
15:00 7.90 7.91 7.90 7.91 34.1K
15:01 7.91 7.91 7.90 7.91 12.5K
15:02 7.90 7.91 7.90 7.90 28.1K
15:03 7.89 7.90 7.89 7.90 8.1K
15:04 7.90 7.90 7.89 7.90 17.3K
15:05 7.91 7.92 7.91 7.92 69.7K
15:06 7.92 7.92 7.91 7.92 47.8K
15:07 7.91 7.92 7.91 7.91 18.3K
15:08 7.92 7.92 7.90 7.91 64.3K
15:09 7.91 7.91 7.90 7.91 16.7K
15:10 7.90 7.92 7.90 7.92 29.9K
15:11 7.92 7.92 7.92 7.92 28.2K
15:12 7.93 7.93 7.92 7.93 52.3K
15:13 7.93 7.93 7.91 7.92 47.8K
15:14 7.92 7.92 7.91 7.92 16.7K
15:15 7.92 7.92 7.91 7.92 21.3K
15:16 7.91 7.92 7.91 7.91 13.7K
15:17 7.92 7.93 7.91 7.93 79.6K
15:18 7.93 7.93 7.92 7.93 25.0K
15:19 7.93 7.93 7.92 7.92 21.8K
15:20 7.93 7.93 7.91 7.92 92.1K
15:21 7.92 7.92 7.91 7.91 43.2K
15:22 7.91 7.91 7.91 7.91 14.9K
15:23 7.90 7.91 7.90 7.91 12.8K
15:24 7.90 7.91 7.90 7.91 20.3K
15:25 7.91 7.91 7.90 7.91 43.9K
15:26 7.91 7.92 7.91 7.92 55.4K
15:27 7.92 7.92 7.90 7.90 64.7K
15:28 7.90 7.90 7.89 7.90 20.5K
15:29 7.90 7.90 7.89 7.90 88.2K
15:30 7.90 7.90 7.88 7.89 65.6K
15:31 7.89 7.89 7.88 7.89 22.3K
15:32 7.89 7.91 7.89 7.91 124.2K
15:33 7.91 7.92 7.91 7.92 32.9K
15:34 7.92 7.92 7.92 7.92 33.8K
15:35 7.92 7.92 7.90 7.91 42.7K
15:36 7.91 7.91 7.90 7.91 26.2K
15:37 7.91 7.91 7.90 7.91 28.1K
15:38 7.91 7.91 7.90 7.90 29.4K
15:39 7.91 7.92 7.91 7.92 64.6K
15:40 7.92 7.92 7.90 7.90 65.2K
15:41 7.91 7.92 7.91 7.92 32.5K
15:42 7.92 7.92 7.92 7.92 9.3K
15:43 7.92 7.92 7.92 7.92 40.3K
15:44 7.92 7.92 7.90 7.91 135.1K
15:45 7.91 7.91 7.90 7.90 65.9K
15:46 7.91 7.91 7.90 7.91 18.8K
15:47 7.91 7.91 7.91 7.91 62.5K
15:48 7.91 7.91 7.91 7.91 37.8K
15:49 7.92 7.92 7.92 7.92 82.6K
15:50 7.92 7.92 7.92 7.92 103.2K
15:51 7.92 7.93 7.91 7.93 106.3K
15:52 7.94 7.94 7.94 7.94 222.7K
15:53 7.94 7.96 7.94 7.96 190.0K
15:54 7.96 7.96 7.95 7.96 104.5K
15:55 7.96 7.96 7.93 7.94 251.7K
15:56 7.94 7.94 7.93 7.93 163.4K
15:57 7.93 7.93 7.92 7.93 88.4K
15:58 7.93 7.93 7.91 7.92 222.9K
15:59 7.92 7.94 7.91 7.94 1,615.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음