Compass Minerals Intl Inc (CMP)

CMP
🏛️ 미국 →
18.62
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:38 9.48 9.48 9.48 9.48 5.3K
09:42 9.41 9.41 9.41 9.41 1.9K
09:45 9.40 9.40 9.40 9.40 0.7K
09:47 9.40 9.40 9.40 9.40 0.8K
09:50 9.43 9.43 9.43 9.43 1.1K
09:51 9.40 9.40 9.40 9.40 2.0K
09:52 9.36 9.36 9.36 9.36 4.6K
09:54 9.38 9.39 9.38 9.39 1.0K
09:58 9.38 9.40 9.38 9.40 1.4K
09:59 9.43 9.43 9.43 9.43 1.4K
10:02 9.47 9.47 9.47 9.47 0.1K
10:04 9.47 9.47 9.44 9.44 0.2K
10:05 9.44 9.44 9.44 9.44 0.7K
10:09 9.44 9.44 9.44 9.44 0.3K
10:10 9.45 9.45 9.45 9.45 2.3K
10:12 9.47 9.47 9.47 9.47 0.5K
10:14 9.48 9.48 9.48 9.48 0.8K
10:18 9.47 9.48 9.47 9.48 1.2K
10:20 9.48 9.48 9.47 9.48 0.7K
10:22 9.50 9.50 9.50 9.50 1.7K
10:23 9.50 9.50 9.50 9.50 0.8K
10:26 9.50 9.50 9.50 9.50 0.3K
10:28 9.50 9.51 9.49 9.49 2.6K
10:30 9.52 9.52 9.52 9.52 1.1K
10:33 9.50 9.50 9.50 9.49 0.7K
10:34 9.48 9.48 9.48 9.48 0.4K
10:36 9.48 9.48 9.48 9.48 0.2K
10:37 9.50 9.50 9.50 9.49 0.9K
10:38 9.48 9.48 9.48 9.48 0.3K
10:39 9.51 9.51 9.50 9.49 2.7K
10:40 9.47 9.47 9.47 9.47 0.4K
10:44 9.51 9.51 9.51 9.51 4.0K
10:49 9.54 9.55 9.54 9.55 1.2K
10:50 9.54 9.55 9.54 9.55 1.6K
10:51 9.54 9.54 9.54 9.54 0.2K
10:53 9.54 9.54 9.54 9.54 0.1K
10:54 9.54 9.54 9.54 9.54 0.7K
10:56 9.54 9.54 9.51 9.51 0.3K
10:58 9.54 9.54 9.51 9.51 0.5K
10:59 9.51 9.54 9.51 9.54 0.9K
11:01 9.54 9.54 9.54 9.54 0.4K
11:02 9.56 9.56 9.56 9.56 1.2K
11:04 9.57 9.57 9.57 9.57 0.1K
11:05 9.57 9.57 9.57 9.57 1.5K
11:06 9.57 9.59 9.57 9.59 2.2K
11:08 9.57 9.57 9.57 9.57 0.2K
11:09 9.57 9.57 9.57 9.57 0.7K
11:14 9.57 9.57 9.57 9.57 1.5K
11:15 9.57 9.57 9.57 9.57 0.4K
11:19 9.58 9.58 9.58 9.57 0.5K
11:20 9.57 9.57 9.57 9.57 0.7K
11:24 9.58 9.58 9.58 9.58 1.5K
11:27 9.57 9.57 9.57 9.57 0.4K
11:30 9.57 9.57 9.57 9.57 3.0K
11:33 9.59 9.59 9.59 9.59 0.6K
11:41 9.59 9.59 9.59 9.59 0.7K
11:43 9.61 9.61 9.61 9.61 1.7K
11:47 9.59 9.59 9.59 9.59 2.0K
11:52 9.57 9.57 9.57 9.57 0.1K
11:53 9.57 9.57 9.57 9.57 1.0K
11:55 9.56 9.56 9.56 9.56 2.3K
11:56 9.53 9.53 9.53 9.53 3.7K
12:00 9.54 9.54 9.51 9.51 3.5K
12:03 9.50 9.50 9.50 9.50 0.3K
12:04 9.52 9.52 9.52 9.52 1.3K
12:06 9.50 9.50 9.50 9.50 0.1K
12:07 9.52 9.52 9.52 9.52 0.9K
12:08 9.52 9.52 9.52 9.52 2.4K
12:10 9.53 9.53 9.53 9.53 0.1K
12:11 9.53 9.53 9.53 9.53 1.5K
12:12 9.54 9.55 9.54 9.55 2.0K
12:13 9.56 9.56 9.56 9.56 0.1K
12:14 9.56 9.56 9.56 9.56 4.0K
12:19 9.57 9.57 9.57 9.57 0.4K
12:21 9.57 9.57 9.56 9.56 1.1K
12:23 9.55 9.55 9.55 9.55 0.1K
12:24 9.55 9.55 9.55 9.55 0.2K
12:25 9.55 9.55 9.55 9.55 0.3K
12:27 9.56 9.56 9.56 9.56 0.4K
12:28 9.57 9.57 9.57 9.57 0.7K
12:29 9.57 9.57 9.57 9.57 1.0K
12:30 9.58 9.58 9.58 9.58 0.1K
12:31 9.58 9.58 9.58 9.58 1.7K
12:36 9.58 9.58 9.58 9.58 0.8K
12:37 9.58 9.59 9.58 9.59 1.7K
12:41 9.61 9.61 9.61 9.61 1.3K
12:43 9.61 9.61 9.61 9.61 0.6K
12:48 9.59 9.59 9.58 9.58 2.0K
12:49 9.59 9.59 9.59 9.59 0.8K
12:53 9.60 9.60 9.59 9.59 0.5K
12:54 9.59 9.60 9.59 9.60 2.2K
12:55 9.61 9.61 9.61 9.61 0.5K
12:58 9.61 9.61 9.61 9.61 0.4K
12:59 9.61 9.61 9.61 9.61 0.2K
13:01 9.61 9.61 9.61 9.61 0.3K
13:02 9.61 9.61 9.61 9.61 0.7K
13:06 9.61 9.61 9.61 9.61 0.4K
13:09 9.61 9.61 9.60 9.60 0.4K
13:10 9.61 9.61 9.61 9.61 0.1K
13:11 9.61 9.61 9.61 9.61 0.4K
13:15 9.61 9.63 9.61 9.63 3.1K
13:16 9.63 9.63 9.63 9.63 0.2K
13:19 9.63 9.63 9.63 9.63 0.2K
13:22 9.63 9.63 9.63 9.63 0.4K
13:23 9.63 9.63 9.61 9.61 1.5K
13:24 9.61 9.61 9.61 9.61 0.6K
13:25 9.61 9.61 9.61 9.61 1.0K
13:26 9.61 9.61 9.61 9.61 2.2K
13:27 9.61 9.61 9.61 9.61 2.1K
13:28 9.60 9.60 9.60 9.60 0.3K
13:29 9.59 9.59 9.59 9.59 0.1K
13:30 9.59 9.59 9.59 9.59 0.4K
13:31 9.60 9.60 9.59 9.60 0.5K
13:32 9.60 9.60 9.60 9.60 0.3K
13:34 9.60 9.60 9.60 9.60 0.3K
13:35 9.59 9.59 9.59 9.59 0.3K
13:36 9.59 9.59 9.59 9.59 0.1K
13:37 9.59 9.59 9.59 9.59 0.7K
13:38 9.55 9.55 9.55 9.55 3.6K
13:39 9.54 9.57 9.54 9.57 0.7K
13:40 9.57 9.57 9.57 9.57 0.6K
13:41 9.57 9.57 9.57 9.57 0.2K
13:42 9.54 9.54 9.54 9.54 1.6K
13:50 9.54 9.56 9.54 9.56 2.2K
13:51 9.57 9.58 9.57 9.58 2.0K
13:52 9.57 9.57 9.57 9.57 0.7K
13:54 9.57 9.57 9.57 9.57 0.6K
13:57 9.57 9.57 9.57 9.57 0.2K
13:58 9.55 9.55 9.55 9.55 0.7K
14:00 9.53 9.53 9.53 9.53 0.2K
14:01 9.55 9.55 9.53 9.53 0.3K
14:02 9.55 9.55 9.53 9.55 0.8K
14:04 9.56 9.58 9.56 9.58 3.0K
14:14 9.58 9.58 9.58 9.58 0.1K
14:16 9.57 9.57 9.57 9.57 0.1K
14:18 9.57 9.57 9.57 9.57 0.2K
14:20 9.57 9.57 9.57 9.57 0.4K
14:22 9.58 9.58 9.58 9.58 0.2K
14:24 9.57 9.59 9.57 9.59 8.4K
14:25 9.59 9.59 9.59 9.59 0.1K
14:26 9.58 9.58 9.58 9.58 0.5K
14:27 9.60 9.60 9.60 9.60 0.1K
14:28 9.58 9.58 9.58 9.58 0.1K
14:29 9.59 9.59 9.59 9.59 5.3K
14:30 9.60 9.62 9.60 9.62 3.6K
14:41 9.62 9.62 9.62 9.62 0.1K
14:42 9.63 9.63 9.63 9.63 8.6K
14:51 9.62 9.62 9.62 9.62 0.3K
14:53 9.63 9.63 9.62 9.62 0.4K
14:54 9.62 9.62 9.62 9.62 0.2K
14:55 9.63 9.63 9.63 9.63 0.2K
14:56 9.63 9.64 9.63 9.64 2.5K
14:57 9.65 9.65 9.65 9.65 1.0K
14:59 9.66 9.66 9.66 9.65 0.6K
15:00 9.66 9.68 9.66 9.68 0.4K
15:01 9.66 9.66 9.66 9.66 0.5K
15:03 9.65 9.65 9.65 9.65 5.7K
15:04 9.65 9.65 9.62 9.62 2.2K
15:05 9.60 9.61 9.60 9.61 1.1K
15:07 9.60 9.60 9.60 9.60 1.0K
15:09 9.60 9.60 9.60 9.60 0.3K
15:10 9.60 9.60 9.60 9.60 0.2K
15:12 9.60 9.60 9.60 9.60 0.3K
15:14 9.58 9.58 9.58 9.57 3.1K
15:15 9.58 9.59 9.55 9.56 12.6K
15:17 9.57 9.57 9.57 9.57 0.3K
15:18 9.54 9.54 9.50 9.50 1.7K
15:20 9.50 9.51 9.49 9.49 4.4K
15:23 9.50 9.50 9.50 9.49 1.1K
15:24 9.50 9.52 9.50 9.52 5.1K
15:26 9.54 9.57 9.54 9.57 5.9K
15:27 9.60 9.60 9.60 9.60 0.7K
15:28 9.59 9.59 9.59 9.59 0.7K
15:29 9.60 9.60 9.60 9.60 0.3K
15:30 9.58 9.58 9.58 9.57 4.8K
15:31 9.57 9.57 9.57 9.57 0.8K
15:33 9.57 9.57 9.57 9.57 0.3K
15:34 9.57 9.57 9.57 9.57 1.5K
15:35 9.58 9.58 9.58 9.58 0.7K
15:36 9.57 9.58 9.57 9.57 11.4K
15:37 9.57 9.57 9.55 9.55 0.6K
15:38 9.57 9.57 9.57 9.57 0.1K
15:39 9.55 9.57 9.55 9.57 1.4K
15:40 9.57 9.57 9.56 9.57 0.5K
15:41 9.56 9.57 9.55 9.56 3.0K
15:42 9.56 9.56 9.55 9.55 0.8K
15:43 9.56 9.56 9.54 9.54 2.0K
15:44 9.53 9.53 9.52 9.52 1.9K
15:45 9.53 9.54 9.53 9.53 3.4K
15:46 9.54 9.56 9.54 9.56 6.3K
15:47 9.54 9.54 9.54 9.54 1.1K
15:48 9.54 9.54 9.54 9.54 1.0K
15:50 9.54 9.54 9.52 9.52 1.5K
15:51 9.51 9.52 9.51 9.52 1.3K
15:52 9.50 9.50 9.48 9.48 9.3K
15:53 9.48 9.49 9.46 9.47 4.8K
15:54 9.47 9.47 9.47 9.47 5.4K
15:55 9.47 9.52 9.46 9.50 15.6K
15:56 9.49 9.49 9.49 9.49 2.1K
15:57 9.49 9.50 9.48 9.50 2.7K
15:58 9.49 9.51 9.49 9.51 15.1K
15:59 9.53 9.54 9.50 9.51 134.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음