Compass Minerals Intl Inc (CMP)

CMP
🏛️ 미국 →
18.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.74 18.74 18.74 18.74 7.1K
09:34 18.83 18.83 18.83 18.83 0.3K
09:35 18.76 18.76 18.76 18.76 0.4K
09:36 18.78 18.78 18.78 18.78 1.7K
09:42 18.74 18.74 18.74 18.74 0.1K
09:43 18.77 18.92 18.77 18.92 1.6K
09:44 18.96 18.96 18.96 18.95 0.6K
09:45 18.98 19.00 18.98 19.00 0.5K
09:46 18.92 18.94 18.92 18.93 1.1K
09:47 18.91 18.91 18.91 18.91 2.6K
09:52 18.94 18.94 18.94 18.94 2.3K
09:56 18.95 18.96 18.95 18.96 3.5K
09:57 18.92 18.92 18.92 18.92 1.2K
09:58 18.90 18.90 18.89 18.89 0.4K
09:59 18.93 18.93 18.93 18.93 0.8K
10:00 18.94 18.94 18.94 18.94 0.7K
10:01 18.92 18.96 18.92 18.95 0.5K
10:04 18.95 18.97 18.95 18.97 3.7K
10:06 18.91 18.91 18.91 18.91 0.3K
10:07 18.90 18.90 18.90 18.90 0.4K
10:09 18.87 18.87 18.87 18.87 0.6K
10:10 18.92 18.92 18.92 18.92 0.7K
10:12 18.92 18.92 18.92 18.92 0.1K
10:13 18.91 18.91 18.91 18.91 1.3K
10:16 18.89 18.90 18.89 18.90 3.1K
10:17 18.96 18.96 18.96 18.95 1.1K
10:18 18.95 18.95 18.95 18.95 0.1K
10:19 18.95 18.95 18.95 18.95 0.5K
10:21 18.91 18.91 18.91 18.91 1.1K
10:26 18.96 18.96 18.94 18.94 2.6K
10:28 18.93 18.93 18.93 18.93 0.8K
10:29 18.89 18.89 18.89 18.89 1.8K
10:36 18.90 18.90 18.90 18.90 1.2K
10:37 18.93 18.93 18.93 18.93 0.8K
10:38 18.93 18.93 18.93 18.93 0.8K
10:41 18.94 18.94 18.94 18.94 0.6K
10:42 18.95 18.96 18.95 18.96 1.4K
10:45 18.98 18.98 18.98 18.98 0.5K
10:46 19.01 19.01 19.01 19.01 2.9K
10:47 18.99 18.99 18.97 18.97 3.4K
10:49 18.98 18.99 18.98 18.99 0.4K
10:50 18.97 18.97 18.95 18.95 2.0K
10:51 18.93 18.93 18.93 18.93 0.8K
10:53 18.94 18.94 18.94 18.94 0.9K
10:55 18.90 18.90 18.90 18.90 0.9K
11:00 18.93 18.93 18.93 18.93 3.1K
11:04 18.97 18.97 18.97 18.97 1.1K
11:05 18.98 18.98 18.98 18.98 1.0K
11:09 18.98 18.98 18.98 18.98 0.6K
11:11 18.95 18.95 18.92 18.92 2.4K
11:13 18.91 18.91 18.91 18.91 0.9K
11:16 18.92 18.93 18.92 18.93 1.3K
11:17 18.95 18.95 18.94 18.94 0.9K
11:19 18.96 18.96 18.96 18.96 1.3K
11:21 18.94 18.94 18.94 18.94 0.4K
11:23 18.94 18.94 18.94 18.94 1.4K
11:24 18.94 18.94 18.94 18.94 0.8K
11:25 18.90 18.90 18.90 18.90 1.6K
11:28 18.89 18.90 18.89 18.90 3.1K
11:31 18.92 18.92 18.92 18.92 0.3K
11:33 18.92 18.92 18.92 18.92 0.6K
11:35 18.95 18.97 18.95 18.96 1.3K
11:36 18.97 18.97 18.97 18.97 2.2K
11:40 18.99 18.99 18.99 18.99 1.5K
11:43 18.99 18.99 18.99 18.99 0.1K
11:44 19.00 19.00 19.00 19.00 1.8K
11:48 19.04 19.04 19.04 19.04 1.2K
11:52 19.04 19.04 19.04 19.04 0.3K
11:54 19.00 19.00 19.00 19.00 3.0K
11:56 19.00 19.00 18.98 18.98 1.6K
11:59 18.96 18.96 18.96 18.96 2.1K
12:01 18.96 18.96 18.96 18.96 0.3K
12:02 18.97 18.97 18.97 18.97 0.6K
12:03 18.96 18.96 18.96 18.96 1.2K
12:04 18.96 18.96 18.96 18.96 3.2K
12:10 18.94 18.95 18.94 18.95 0.3K
12:12 18.92 18.94 18.92 18.94 0.7K
12:14 18.94 18.94 18.94 18.94 1.2K
12:17 18.94 18.94 18.94 18.94 2.3K
12:19 18.97 18.97 18.97 18.97 1.2K
12:21 18.97 18.97 18.97 18.97 0.5K
12:22 18.98 18.98 18.98 18.98 0.5K
12:23 18.99 18.99 18.99 18.99 1.0K
12:26 18.98 19.01 18.98 18.98 2.9K
12:30 19.01 19.01 19.01 19.01 3.4K
12:37 19.06 19.06 19.06 19.06 1.0K
12:39 19.06 19.06 19.06 19.06 0.4K
12:40 19.06 19.07 19.05 19.05 2.9K
12:41 19.04 19.04 19.04 19.04 1.0K
12:44 19.05 19.05 19.01 19.01 2.0K
12:45 19.02 19.02 19.02 19.02 0.3K
12:46 19.01 19.01 19.01 19.01 0.6K
12:48 19.03 19.04 19.03 19.04 1.5K
12:50 19.07 19.07 19.07 19.07 1.2K
12:53 19.05 19.05 19.05 19.05 0.9K
12:55 19.07 19.07 19.07 19.07 0.6K
12:56 19.07 19.07 19.06 19.06 1.1K
12:57 19.04 19.04 19.04 19.04 0.3K
12:58 19.04 19.04 19.04 19.04 0.7K
12:59 19.04 19.04 19.04 19.04 0.3K
13:00 19.04 19.04 19.04 19.04 0.7K
13:01 19.07 19.07 19.07 19.07 2.3K
13:04 19.07 19.07 19.07 19.07 1.2K
13:05 19.10 19.10 19.10 19.10 0.4K
13:06 19.12 19.12 19.12 19.12 0.3K
13:07 19.12 19.19 19.12 19.19 6.1K
13:08 19.19 19.20 19.19 19.20 0.6K
13:09 19.20 19.20 19.20 19.20 0.7K
13:11 19.19 19.19 19.19 19.19 0.3K
13:12 19.18 19.18 19.18 19.18 2.8K
13:15 19.15 19.15 19.15 19.15 1.0K
13:20 19.15 19.15 19.15 19.15 1.3K
13:26 19.15 19.15 19.15 19.15 0.5K
13:27 19.16 19.16 19.16 19.16 1.5K
13:28 19.22 19.22 19.22 19.22 0.6K
13:30 19.23 19.23 19.23 19.23 0.5K
13:33 19.23 19.23 19.23 19.23 1.0K
13:34 19.24 19.24 19.24 19.24 1.5K
13:42 19.23 19.23 19.23 19.23 1.1K
13:43 19.24 19.24 19.24 19.24 1.2K
13:45 19.24 19.24 19.24 19.24 0.2K
13:46 19.23 19.23 19.23 19.23 0.6K
13:47 19.23 19.24 19.23 19.24 0.8K
13:51 19.25 19.25 19.25 19.25 2.5K
13:52 19.23 19.26 19.23 19.26 2.9K
13:57 19.24 19.25 19.23 19.25 5.2K
13:59 19.25 19.25 19.25 19.25 1.0K
14:00 19.28 19.28 19.28 19.28 1.0K
14:04 19.28 19.28 19.28 19.28 2.3K
14:05 19.31 19.31 19.31 19.31 1.7K
14:07 19.29 19.29 19.28 19.28 2.1K
14:10 19.26 19.26 19.26 19.26 0.2K
14:11 19.26 19.26 19.26 19.26 0.2K
14:12 19.27 19.27 19.27 19.27 0.4K
14:13 19.29 19.29 19.29 19.29 1.5K
14:18 19.32 19.32 19.32 19.32 0.8K
14:20 19.27 19.27 19.27 19.27 1.0K
14:21 19.27 19.27 19.27 19.27 1.7K
14:23 19.24 19.25 19.24 19.25 1.6K
14:24 19.23 19.23 19.23 19.23 0.5K
14:26 19.24 19.24 19.24 19.24 1.5K
14:30 19.25 19.27 19.25 19.27 1.7K
14:34 19.28 19.30 19.28 19.30 1.0K
14:37 19.29 19.29 19.29 19.29 0.6K
14:39 19.27 19.30 19.27 19.30 3.2K
14:44 19.28 19.28 19.28 19.27 2.1K
14:47 19.26 19.26 19.26 19.26 0.1K
14:48 19.26 19.27 19.26 19.27 0.9K
14:49 19.28 19.28 19.28 19.28 0.9K
14:50 19.30 19.30 19.30 19.30 2.0K
14:53 19.32 19.32 19.32 19.32 0.7K
14:55 19.33 19.33 19.33 19.33 0.3K
14:56 19.33 19.33 19.32 19.32 2.0K
14:58 19.32 19.32 19.32 19.32 0.6K
14:59 19.31 19.31 19.30 19.30 1.5K
15:04 19.31 19.33 19.31 19.33 2.3K
15:05 19.31 19.31 19.31 19.31 1.0K
15:07 19.32 19.32 19.32 19.32 0.4K
15:08 19.25 19.25 19.25 19.25 3.8K
15:11 19.23 19.23 19.23 19.23 0.7K
15:15 19.21 19.21 19.18 19.18 3.2K
15:16 19.16 19.16 19.16 19.16 0.7K
15:17 19.18 19.18 19.18 19.18 1.7K
15:18 19.19 19.19 19.19 19.19 0.4K
15:19 19.20 19.20 19.20 19.20 0.2K
15:21 19.20 19.20 19.20 19.20 1.4K
15:22 19.22 19.22 19.22 19.22 2.0K
15:24 19.21 19.21 19.21 19.21 1.2K
15:25 19.23 19.23 19.23 19.23 3.0K
15:26 19.22 19.22 19.22 19.22 0.7K
15:27 19.22 19.22 19.22 19.22 0.8K
15:28 19.23 19.23 19.23 19.23 0.7K
15:29 19.21 19.21 19.21 19.21 0.5K
15:30 19.23 19.23 19.23 19.23 0.3K
15:31 19.23 19.23 19.21 19.21 4.4K
15:32 19.25 19.26 19.25 19.26 2.8K
15:36 19.23 19.23 19.19 19.20 4.8K
15:38 19.20 19.20 19.19 19.19 1.9K
15:39 19.19 19.19 19.19 19.19 0.7K
15:40 19.19 19.19 19.19 19.19 0.5K
15:41 19.20 19.20 19.20 19.20 0.6K
15:42 19.20 19.20 19.20 19.20 0.9K
15:43 19.20 19.20 19.20 19.20 1.6K
15:44 19.21 19.23 19.21 19.22 1.2K
15:45 19.23 19.25 19.23 19.23 3.4K
15:47 19.23 19.23 19.23 19.23 0.6K
15:48 19.23 19.23 19.22 19.22 1.4K
15:49 19.24 19.24 19.22 19.22 4.6K
15:50 19.23 19.24 19.23 19.24 5.0K
15:51 19.21 19.21 19.21 19.21 1.5K
15:52 19.19 19.19 19.17 19.17 2.5K
15:53 19.18 19.22 19.18 19.22 4.0K
15:54 19.21 19.23 19.21 19.21 3.1K
15:55 19.20 19.23 19.20 19.23 5.9K
15:56 19.23 19.23 19.22 19.22 3.0K
15:57 19.22 19.22 19.21 19.22 5.3K
15:58 19.21 19.22 19.20 19.21 5.0K
15:59 19.21 19.21 19.19 19.19 100.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음