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 20.06 20.08 19.97 20.08 11.0K
09:31 20.06 20.06 19.99 19.99 2.3K
09:34 20.01 20.01 20.01 20.01 0.8K
09:38 19.96 19.96 19.96 19.96 0.6K
09:40 19.99 19.99 19.99 19.99 0.9K
09:41 19.98 19.98 19.93 19.95 6.8K
09:42 19.95 19.95 19.95 19.95 2.0K
09:45 20.11 20.11 20.10 20.10 4.7K
09:46 20.09 20.09 20.06 20.06 4.0K
09:47 20.08 20.08 20.00 20.00 1.1K
09:50 20.04 20.04 20.04 20.04 1.0K
09:52 20.08 20.08 20.08 20.08 2.8K
09:53 20.09 20.09 20.09 20.09 0.5K
09:54 20.04 20.04 20.04 20.04 2.0K
09:57 20.05 20.06 20.05 20.06 4.9K
09:58 20.00 20.00 20.00 20.00 3.4K
09:59 19.99 19.99 19.99 19.99 0.2K
10:00 19.99 20.02 19.99 20.02 2.4K
10:05 19.99 19.99 19.99 19.99 1.1K
10:07 19.97 19.97 19.97 19.97 0.2K
10:08 19.99 20.02 19.99 20.02 6.9K
10:09 20.04 20.05 20.00 20.05 2.5K
10:12 20.10 20.10 20.05 20.05 1.5K
10:13 20.06 20.06 20.02 20.02 1.0K
10:14 20.02 20.02 20.02 20.02 0.3K
10:16 20.02 20.02 20.02 20.02 3.0K
10:17 19.96 19.96 19.94 19.94 0.6K
10:18 19.92 19.92 19.92 19.92 0.1K
10:19 19.94 20.01 19.94 20.01 3.0K
10:20 20.03 20.03 20.03 20.02 2.4K
10:21 20.02 20.02 20.02 20.02 1.1K
10:22 20.05 20.05 20.05 20.05 2.7K
10:23 20.12 20.12 20.12 20.12 6.0K
10:24 20.11 20.11 20.11 20.11 3.2K
10:25 20.07 20.07 20.07 20.07 0.3K
10:26 20.09 20.09 20.06 20.06 1.2K
10:27 20.02 20.02 20.02 20.02 0.4K
10:28 20.00 20.00 19.99 19.99 0.8K
10:29 19.99 19.99 19.99 19.99 1.2K
10:32 19.93 19.93 19.93 19.93 3.1K
10:33 19.90 20.01 19.90 20.01 2.1K
10:35 20.00 20.00 19.99 19.99 0.3K
10:37 19.96 19.96 19.96 19.96 0.9K
10:39 19.90 19.90 19.90 19.90 0.7K
10:40 19.91 19.91 19.91 19.91 0.2K
10:41 19.93 19.93 19.93 19.93 1.2K
10:43 19.95 19.95 19.94 19.94 0.7K
10:44 19.91 19.94 19.91 19.94 0.9K
10:46 19.92 19.92 19.89 19.89 1.0K
10:47 19.95 19.95 19.95 19.95 2.4K
10:50 19.95 19.95 19.91 19.91 1.3K
10:51 19.91 19.91 19.91 19.91 0.4K
10:52 19.90 19.90 19.90 19.90 0.9K
10:54 19.91 19.91 19.90 19.90 4.0K
10:55 19.91 19.95 19.91 19.95 1.9K
10:57 19.92 19.92 19.92 19.92 0.6K
10:59 19.93 19.93 19.93 19.93 0.2K
11:00 19.93 20.01 19.93 20.01 8.0K
11:05 20.02 20.02 20.02 20.02 1.2K
11:06 20.02 20.02 20.02 20.02 0.2K
11:07 20.02 20.02 20.00 20.00 1.3K
11:08 19.95 19.95 19.95 19.95 0.7K
11:09 19.94 19.94 19.94 19.93 0.1K
11:10 19.93 19.93 19.90 19.90 0.8K
11:11 19.92 19.92 19.92 19.92 1.5K
11:13 19.92 19.92 19.92 19.92 0.2K
11:14 19.90 19.90 19.90 19.90 0.9K
11:15 19.92 19.92 19.92 19.92 0.8K
11:16 19.92 19.92 19.92 19.92 0.3K
11:17 19.92 19.92 19.92 19.92 0.9K
11:19 19.91 19.94 19.91 19.94 2.7K
11:23 19.97 19.97 19.97 19.97 1.0K
11:25 19.95 19.95 19.95 19.95 0.8K
11:26 19.95 19.95 19.95 19.95 0.2K
11:27 19.95 19.95 19.95 19.95 0.9K
11:28 19.95 19.95 19.93 19.93 0.8K
11:29 19.93 19.93 19.93 19.93 0.6K
11:30 19.93 19.99 19.93 19.99 8.4K
11:31 19.96 19.96 19.96 19.95 3.2K
11:32 19.94 19.94 19.94 19.94 0.2K
11:34 19.95 19.95 19.95 19.95 1.7K
11:36 19.95 19.95 19.95 19.95 0.4K
11:37 19.95 19.95 19.95 19.95 0.7K
11:40 19.95 19.95 19.95 19.95 0.5K
11:41 19.93 19.93 19.93 19.93 1.7K
11:42 19.95 19.95 19.95 19.95 0.1K
11:43 19.93 19.93 19.93 19.93 0.6K
11:45 19.93 19.93 19.93 19.93 0.3K
11:46 19.93 19.93 19.93 19.93 0.2K
11:47 19.93 19.93 19.93 19.93 0.2K
11:48 19.93 19.93 19.93 19.93 0.2K
11:49 19.93 19.93 19.93 19.93 0.2K
11:50 19.92 19.95 19.92 19.95 1.6K
11:51 19.96 19.96 19.96 19.96 0.6K
11:52 19.97 19.99 19.97 19.99 1.6K
11:53 19.98 19.98 19.98 19.98 10.9K
11:56 19.95 19.95 19.95 19.95 2.7K
11:57 19.96 19.96 19.96 19.96 0.2K
11:58 19.93 19.93 19.93 19.93 0.5K
11:59 19.93 19.93 19.90 19.90 6.6K
12:01 19.89 19.89 19.89 19.89 0.8K
12:02 19.91 19.91 19.91 19.91 1.1K
12:04 19.93 19.93 19.92 19.92 1.4K
12:08 19.91 19.91 19.91 19.91 0.6K
12:10 19.88 19.88 19.84 19.84 0.8K
12:11 19.84 19.84 19.84 19.84 0.4K
12:12 19.84 19.84 19.84 19.84 0.5K
12:13 19.84 19.86 19.84 19.86 1.1K
12:14 19.86 19.86 19.86 19.86 0.2K
12:15 19.86 19.86 19.86 19.86 1.4K
12:18 19.87 19.87 19.87 19.86 0.8K
12:19 19.83 19.83 19.81 19.82 2.5K
12:20 19.80 19.80 19.80 19.80 2.0K
12:23 19.80 19.83 19.80 19.80 2.0K
12:25 19.81 19.81 19.81 19.81 0.2K
12:26 19.83 19.83 19.83 19.83 1.5K
12:31 19.82 19.82 19.82 19.82 0.4K
12:34 19.80 19.80 19.80 19.80 0.3K
12:35 19.80 19.80 19.80 19.80 0.6K
12:37 19.82 19.82 19.80 19.80 1.7K
12:38 19.84 19.84 19.81 19.81 0.4K
12:39 19.83 19.83 19.83 19.83 0.3K
12:40 19.83 19.84 19.83 19.84 3.4K
12:41 19.84 19.84 19.84 19.84 0.7K
12:42 19.86 19.86 19.86 19.86 2.4K
12:45 19.86 19.86 19.85 19.85 0.7K
12:46 19.86 19.86 19.86 19.86 1.8K
12:54 19.85 19.85 19.85 19.85 0.2K
12:55 19.87 19.90 19.87 19.90 2.6K
12:56 19.90 19.90 19.90 19.90 0.9K
12:59 19.90 19.90 19.90 19.90 0.4K
13:00 19.88 19.88 19.88 19.88 2.7K
13:02 19.89 19.89 19.88 19.88 0.5K
13:03 19.88 19.88 19.88 19.88 0.5K
13:05 19.89 19.89 19.89 19.89 0.6K
13:09 19.90 19.90 19.85 19.85 1.4K
13:10 19.85 19.85 19.85 19.85 1.4K
13:16 19.84 19.84 19.84 19.84 0.2K
13:17 19.85 19.85 19.85 19.85 0.2K
13:20 19.85 19.85 19.85 19.85 0.5K
13:21 19.86 19.87 19.86 19.87 2.5K
13:22 19.86 19.86 19.86 19.86 1.2K
13:25 19.85 19.85 19.85 19.85 0.5K
13:27 19.83 19.84 19.83 19.84 1.7K
13:28 19.82 19.82 19.80 19.80 8.7K
13:29 19.85 19.85 19.85 19.85 0.9K
13:30 19.80 19.84 19.80 19.84 1.9K
13:34 19.86 19.86 19.86 19.86 0.4K
13:36 19.87 19.88 19.87 19.87 2.1K
13:37 19.86 19.86 19.86 19.86 0.4K
13:39 19.84 19.84 19.84 19.84 1.4K
13:40 19.86 19.86 19.86 19.86 0.7K
13:43 19.83 19.85 19.83 19.85 0.8K
13:44 19.85 19.85 19.85 19.85 0.5K
13:46 19.85 19.85 19.85 19.85 1.6K
13:48 19.86 19.86 19.86 19.86 0.7K
13:49 19.85 19.85 19.85 19.85 0.7K
13:52 19.88 19.90 19.88 19.90 2.5K
13:53 19.90 19.90 19.90 19.90 1.0K
13:55 19.89 19.91 19.89 19.91 2.2K
13:56 19.90 19.90 19.90 19.90 0.4K
13:58 19.90 19.90 19.90 19.90 0.2K
13:59 19.89 19.89 19.89 19.89 1.6K
14:01 19.87 19.91 19.87 19.89 1.1K
14:04 19.89 19.89 19.89 19.89 0.5K
14:05 19.89 19.89 19.89 19.89 0.3K
14:06 19.89 19.89 19.89 19.89 0.8K
14:08 19.88 19.88 19.88 19.88 0.3K
14:09 19.87 19.87 19.86 19.87 2.6K
14:11 19.88 19.88 19.88 19.88 2.5K
14:12 19.89 19.90 19.89 19.90 1.3K
14:13 19.90 19.90 19.90 19.90 0.7K
14:14 19.89 19.89 19.89 19.89 0.4K
14:15 19.90 19.90 19.90 19.90 1.7K
14:20 19.91 19.91 19.90 19.90 1.4K
14:21 19.88 19.88 19.88 19.88 1.1K
14:25 19.88 19.88 19.87 19.87 1.4K
14:28 19.87 19.87 19.86 19.86 1.4K
14:30 19.85 19.86 19.85 19.86 0.9K
14:33 19.85 19.87 19.85 19.87 0.5K
14:36 19.85 19.90 19.85 19.90 5.3K
14:38 19.89 19.92 19.89 19.92 2.3K
14:40 19.93 19.93 19.93 19.93 0.6K
14:42 19.93 19.93 19.92 19.92 5.7K
14:43 19.91 19.91 19.91 19.91 0.6K
14:44 19.90 19.90 19.90 19.90 0.2K
14:45 19.90 19.90 19.90 19.90 0.5K
14:46 19.90 19.90 19.90 19.90 0.6K
14:48 19.92 19.92 19.92 19.92 2.1K
14:49 19.92 19.92 19.92 19.92 0.4K
14:51 19.91 19.91 19.89 19.89 1.6K
14:52 19.88 19.88 19.87 19.88 2.7K
14:53 19.88 19.88 19.88 19.88 0.6K
14:54 19.86 19.86 19.86 19.86 0.3K
14:55 19.86 19.86 19.85 19.86 1.8K
14:56 19.85 19.85 19.80 19.80 11.7K
14:57 19.82 19.82 19.82 19.82 0.6K
14:59 19.82 19.82 19.82 19.82 0.3K
15:00 19.82 19.82 19.81 19.82 1.5K
15:01 19.81 19.81 19.81 19.81 0.3K
15:03 19.83 19.83 19.83 19.83 3.5K
15:08 19.84 19.84 19.84 19.84 1.0K
15:09 19.83 19.84 19.83 19.84 1.3K
15:10 19.86 19.86 19.86 19.86 2.8K
15:11 19.84 19.84 19.84 19.84 1.1K
15:12 19.84 19.84 19.84 19.84 0.3K
15:13 19.85 19.85 19.84 19.84 2.9K
15:14 19.83 19.83 19.80 19.80 8.2K
15:15 19.80 19.80 19.80 19.80 1.0K
15:16 19.80 19.80 19.80 19.80 0.8K
15:17 19.80 19.82 19.80 19.82 3.0K
15:19 19.80 19.84 19.80 19.84 7.7K
15:20 19.86 19.86 19.86 19.86 0.5K
15:22 19.85 19.85 19.85 19.85 0.2K
15:23 19.85 19.85 19.85 19.85 0.7K
15:24 19.87 19.87 19.87 19.87 2.8K
15:25 19.89 19.89 19.89 19.89 0.5K
15:26 19.88 19.88 19.87 19.87 1.3K
15:28 19.87 19.87 19.87 19.87 0.6K
15:30 19.89 19.91 19.89 19.91 4.3K
15:31 19.92 19.92 19.92 19.92 1.6K
15:33 19.92 19.92 19.92 19.92 0.5K
15:34 19.92 19.92 19.87 19.89 3.4K
15:35 19.89 19.89 19.89 19.89 0.6K
15:36 19.88 19.88 19.88 19.88 0.2K
15:37 19.88 19.88 19.88 19.88 3.6K
15:38 19.93 19.93 19.93 19.93 5.9K
15:41 19.93 19.93 19.93 19.93 0.5K
15:42 19.94 19.95 19.94 19.95 3.2K
15:43 19.94 19.94 19.94 19.94 1.5K
15:45 19.93 19.93 19.93 19.93 1.0K
15:46 19.92 19.92 19.92 19.92 0.9K
15:47 19.93 19.94 19.93 19.94 3.4K
15:48 19.94 19.94 19.94 19.94 2.2K
15:49 19.94 19.95 19.92 19.92 1.7K
15:50 19.91 19.91 19.91 19.91 2.1K
15:51 19.91 19.91 19.91 19.91 1.1K
15:52 19.91 19.93 19.91 19.92 5.5K
15:53 19.91 19.92 19.91 19.92 1.2K
15:54 19.91 19.91 19.91 19.91 0.6K
15:55 19.91 19.92 19.89 19.92 12.6K
15:56 19.92 19.92 19.91 19.91 6.0K
15:57 19.90 19.90 19.88 19.89 5.8K
15:58 19.89 19.89 19.88 19.88 4.2K
15:59 19.89 19.90 19.85 19.86 145.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음