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 19.25 19.35 19.25 19.35 9.5K
09:31 19.35 19.43 19.35 19.43 0.5K
09:37 19.48 19.49 19.39 19.39 2.6K
09:38 19.27 19.46 19.27 19.46 0.2K
09:39 19.38 19.38 19.38 19.38 1.0K
09:40 19.46 19.46 19.33 19.33 1.2K
09:43 19.41 19.43 19.35 19.35 6.0K
09:44 19.30 19.30 19.30 19.30 2.0K
09:49 19.33 19.33 19.27 19.27 2.6K
09:52 19.26 19.26 19.26 19.26 0.4K
09:53 19.28 19.28 19.27 19.27 3.7K
09:54 19.27 19.27 19.26 19.26 0.8K
09:55 19.25 19.25 19.19 19.18 1.5K
09:56 19.19 19.19 19.19 19.18 1.6K
09:57 19.21 19.21 19.21 19.20 0.9K
10:00 19.21 19.21 19.16 19.16 2.2K
10:01 19.18 19.18 19.18 19.18 1.4K
10:03 19.23 19.23 19.23 19.23 1.4K
10:05 19.17 19.17 19.17 19.17 5.9K
10:06 19.13 19.13 19.13 19.13 1.4K
10:08 19.16 19.21 19.12 19.20 2.6K
10:09 19.22 19.22 19.22 19.22 0.1K
10:10 19.21 19.25 19.21 19.25 1.8K
10:11 19.27 19.27 19.27 19.27 0.6K
10:12 19.29 19.29 19.29 19.29 0.3K
10:13 19.28 19.28 19.28 19.28 3.8K
10:15 19.28 19.28 19.28 19.28 0.2K
10:16 19.29 19.32 19.29 19.32 3.9K
10:17 19.29 19.29 19.29 19.29 0.7K
10:18 19.28 19.31 19.28 19.31 1.3K
10:19 19.33 19.33 19.33 19.33 0.4K
10:20 19.32 19.32 19.28 19.27 2.3K
10:22 19.28 19.28 19.28 19.28 1.5K
10:23 19.27 19.27 19.27 19.27 0.1K
10:24 19.27 19.27 19.27 19.27 2.3K
10:26 19.23 19.23 19.17 19.17 2.8K
10:27 19.16 19.19 19.16 19.18 1.7K
10:28 19.14 19.20 19.14 19.20 0.6K
10:29 19.16 19.17 19.16 19.17 1.2K
10:30 19.12 19.16 19.11 19.11 5.5K
10:31 19.16 19.16 19.16 19.16 1.0K
10:32 19.17 19.17 19.17 19.17 0.4K
10:33 19.17 19.17 19.17 19.17 0.2K
10:34 19.13 19.13 19.13 19.13 2.0K
10:38 19.12 19.12 19.12 19.12 0.9K
10:39 19.08 19.08 19.08 19.08 1.5K
10:42 19.11 19.11 19.11 19.11 2.6K
10:46 19.11 19.11 19.11 19.11 0.2K
10:47 19.11 19.11 19.11 19.11 0.6K
10:49 19.08 19.08 19.03 19.03 3.0K
10:51 19.01 19.02 19.01 19.02 1.1K
10:55 19.06 19.06 19.06 19.06 0.3K
10:57 19.05 19.05 19.05 19.05 1.0K
10:58 19.02 19.02 19.02 19.02 4.8K
11:01 19.05 19.05 19.05 19.05 1.3K
11:03 19.10 19.10 19.10 19.10 0.3K
11:04 19.13 19.13 19.13 19.13 0.7K
11:05 19.14 19.14 19.14 19.14 0.8K
11:07 19.14 19.14 19.14 19.14 0.8K
11:08 19.12 19.12 19.11 19.11 0.5K
11:09 19.11 19.11 19.11 19.11 1.9K
11:11 19.14 19.14 19.13 19.13 0.9K
11:12 19.11 19.15 19.11 19.15 1.0K
11:14 19.11 19.14 19.11 19.14 0.7K
11:15 19.13 19.13 19.13 19.13 0.3K
11:16 19.15 19.16 19.14 19.14 1.4K
11:18 19.10 19.10 19.10 19.10 2.6K
11:19 19.12 19.12 19.12 19.12 0.4K
11:21 19.10 19.10 19.10 19.10 0.8K
11:24 19.10 19.10 19.10 19.10 0.4K
11:25 19.10 19.11 19.08 19.08 4.4K
11:26 19.06 19.07 19.06 19.07 2.3K
11:30 19.08 19.08 19.08 19.08 0.2K
11:31 19.06 19.06 19.06 19.06 0.6K
11:32 19.07 19.07 19.07 19.07 0.2K
11:33 19.07 19.07 19.07 19.07 0.7K
11:34 19.09 19.09 19.09 19.09 0.3K
11:35 19.06 19.06 19.05 19.05 1.4K
11:36 19.06 19.06 19.06 19.06 1.7K
11:38 19.09 19.09 19.09 19.09 0.2K
11:39 19.09 19.09 19.09 19.09 0.3K
11:40 19.08 19.08 19.08 19.08 1.0K
11:41 19.11 19.11 19.11 19.11 1.3K
11:42 19.13 19.13 19.13 19.13 0.4K
11:44 19.10 19.10 19.07 19.07 4.5K
11:45 19.08 19.08 19.08 19.08 0.8K
11:48 19.09 19.09 19.08 19.08 0.5K
11:49 19.09 19.09 19.09 19.09 0.5K
11:50 19.11 19.11 19.11 19.11 0.8K
11:51 19.12 19.12 19.12 19.12 0.3K
11:52 19.14 19.14 19.14 19.14 0.7K
11:53 19.14 19.14 19.14 19.14 0.1K
11:54 19.14 19.14 19.14 19.14 1.9K
11:56 19.14 19.14 19.14 19.14 0.2K
11:57 19.16 19.16 19.16 19.16 0.8K
11:58 19.14 19.14 19.14 19.14 0.8K
11:59 19.14 19.15 19.14 19.15 1.9K
12:03 19.21 19.21 19.21 19.20 0.3K
12:05 19.21 19.21 19.21 19.20 2.1K
12:06 19.17 19.17 19.17 19.17 0.9K
12:08 19.17 19.17 19.17 19.17 0.1K
12:09 19.18 19.18 19.18 19.18 1.3K
12:10 19.20 19.20 19.20 19.20 0.5K
12:12 19.19 19.21 19.19 19.21 1.9K
12:15 19.22 19.24 19.22 19.24 0.7K
12:17 19.24 19.24 19.24 19.24 0.3K
12:18 19.22 19.22 19.21 19.21 2.4K
12:19 19.17 19.17 19.17 19.17 1.6K
12:26 19.19 19.19 19.19 19.19 0.8K
12:28 19.20 19.20 19.19 19.19 2.1K
12:31 19.21 19.21 19.21 19.21 1.2K
12:32 19.22 19.22 19.22 19.22 0.9K
12:35 19.21 19.21 19.21 19.21 0.3K
12:36 19.23 19.25 19.23 19.25 1.2K
12:38 19.24 19.24 19.24 19.24 0.6K
12:40 19.24 19.24 19.24 19.24 0.5K
12:42 19.23 19.24 19.23 19.24 0.3K
12:43 19.24 19.24 19.24 19.24 0.2K
12:44 19.24 19.24 19.24 19.24 0.1K
12:45 19.21 19.21 19.21 19.21 0.8K
12:47 19.22 19.25 19.22 19.25 0.5K
12:49 19.26 19.26 19.26 19.26 0.3K
12:50 19.24 19.25 19.24 19.25 1.4K
12:51 19.24 19.24 19.24 19.24 0.3K
12:52 19.25 19.25 19.25 19.25 0.7K
12:54 19.24 19.24 19.24 19.24 0.2K
12:55 19.22 19.22 19.20 19.20 5.7K
12:58 19.19 19.20 19.19 19.19 3.0K
13:00 19.19 19.19 19.19 19.19 0.4K
13:01 19.20 19.22 19.20 19.21 3.5K
13:02 19.20 19.20 19.20 19.20 1.4K
13:04 19.20 19.20 19.20 19.20 1.0K
13:07 19.20 19.20 19.20 19.20 0.6K
13:08 19.21 19.21 19.21 19.20 0.3K
13:09 19.20 19.20 19.20 19.20 0.3K
13:10 19.21 19.21 19.21 19.21 1.5K
13:11 19.21 19.24 19.21 19.24 3.8K
13:12 19.24 19.26 19.24 19.26 2.7K
13:13 19.27 19.27 19.27 19.27 0.4K
13:14 19.27 19.27 19.27 19.27 0.1K
13:15 19.27 19.27 19.27 19.27 0.5K
13:16 19.28 19.28 19.28 19.28 0.4K
13:17 19.29 19.29 19.29 19.29 0.5K
13:19 19.33 19.33 19.33 19.33 0.7K
13:21 19.32 19.32 19.32 19.32 0.7K
13:22 19.32 19.35 19.32 19.35 2.2K
13:23 19.34 19.35 19.34 19.34 5.2K
13:24 19.35 19.35 19.31 19.31 1.5K
13:25 19.33 19.33 19.33 19.33 0.3K
13:27 19.33 19.33 19.32 19.32 1.5K
13:30 19.32 19.32 19.32 19.32 0.3K
13:31 19.32 19.32 19.32 19.32 0.4K
13:32 19.32 19.32 19.32 19.32 1.6K
13:34 19.33 19.33 19.33 19.33 0.9K
13:36 19.34 19.36 19.34 19.36 2.7K
13:37 19.39 19.39 19.37 19.37 0.4K
13:39 19.39 19.40 19.39 19.40 0.8K
13:40 19.39 19.39 19.39 19.39 1.6K
13:41 19.37 19.37 19.37 19.37 1.3K
13:44 19.37 19.37 19.36 19.36 0.4K
13:45 19.37 19.37 19.37 19.37 0.2K
13:46 19.37 19.37 19.37 19.37 0.6K
13:47 19.39 19.39 19.39 19.39 0.6K
13:49 19.38 19.40 19.38 19.40 0.5K
13:50 19.39 19.40 19.39 19.40 1.0K
13:51 19.39 19.39 19.38 19.38 1.1K
13:52 19.39 19.39 19.39 19.39 0.5K
13:53 19.41 19.41 19.41 19.41 0.8K
13:54 19.41 19.43 19.41 19.43 0.9K
13:55 19.43 19.43 19.43 19.43 0.2K
13:56 19.38 19.38 19.38 19.37 3.6K
13:57 19.36 19.36 19.36 19.36 0.1K
13:58 19.38 19.41 19.38 19.41 5.1K
13:59 19.40 19.40 19.40 19.40 0.3K
14:02 19.42 19.42 19.40 19.40 3.0K
14:07 19.40 19.40 19.40 19.40 0.6K
14:08 19.42 19.42 19.42 19.42 1.0K
14:09 19.45 19.45 19.45 19.45 0.4K
14:10 19.45 19.47 19.45 19.45 0.8K
14:12 19.44 19.44 19.44 19.44 1.8K
14:14 19.46 19.46 19.46 19.45 1.7K
14:17 19.50 19.50 19.49 19.49 0.7K
14:20 19.51 19.51 19.51 19.51 0.8K
14:21 19.50 19.50 19.50 19.50 3.1K
14:23 19.51 19.51 19.50 19.50 2.6K
14:26 19.50 19.50 19.50 19.50 0.5K
14:27 19.50 19.50 19.49 19.49 1.3K
14:28 19.46 19.46 19.46 19.46 1.8K
14:29 19.46 19.46 19.46 19.46 1.0K
14:30 19.45 19.45 19.45 19.45 1.2K
14:31 19.45 19.45 19.45 19.45 1.1K
14:34 19.46 19.46 19.46 19.46 0.6K
14:35 19.46 19.47 19.46 19.47 1.9K
14:37 19.48 19.48 19.48 19.48 1.8K
14:38 19.50 19.50 19.50 19.50 0.7K
14:39 19.50 19.50 19.50 19.50 1.2K
14:42 19.51 19.51 19.51 19.51 0.6K
14:43 19.51 19.51 19.51 19.51 0.4K
14:44 19.51 19.51 19.50 19.50 1.5K
14:45 19.50 19.50 19.50 19.50 1.0K
14:47 19.50 19.50 19.50 19.50 1.6K
14:49 19.50 19.51 19.50 19.51 1.9K
14:50 19.51 19.51 19.51 19.51 1.1K
14:52 19.53 19.53 19.53 19.52 0.4K
14:53 19.53 19.59 19.53 19.57 13.7K
14:54 19.59 19.61 19.59 19.61 8.3K
14:56 19.64 19.65 19.64 19.65 2.9K
14:57 19.66 19.66 19.65 19.65 0.4K
14:58 19.66 19.67 19.66 19.67 3.0K
14:59 19.66 19.70 19.66 19.70 3.3K
15:00 19.75 19.76 19.73 19.76 2.3K
15:01 19.78 19.78 19.78 19.78 1.2K
15:03 19.77 19.77 19.77 19.77 2.5K
15:04 19.77 19.78 19.77 19.78 1.5K
15:05 19.81 19.81 19.81 19.81 1.0K
15:06 19.80 19.81 19.80 19.81 4.8K
15:07 19.80 19.80 19.80 19.80 0.4K
15:08 19.78 19.79 19.78 19.79 3.6K
15:09 19.78 19.78 19.78 19.78 0.4K
15:10 19.80 19.81 19.80 19.81 1.9K
15:11 19.82 19.82 19.82 19.82 0.8K
15:13 19.83 19.83 19.83 19.83 0.2K
15:14 19.83 19.86 19.83 19.85 1.7K
15:15 19.86 19.86 19.86 19.86 3.1K
15:17 19.87 19.87 19.87 19.87 0.7K
15:18 19.97 20.05 19.97 20.05 42.0K
15:19 20.03 20.05 20.01 20.01 6.3K
15:20 20.02 20.02 20.02 20.02 1.3K
15:21 20.02 20.10 20.02 20.10 3.3K
15:22 20.11 20.14 20.11 20.14 2.3K
15:23 20.14 20.14 20.12 20.12 6.1K
15:24 20.12 20.15 20.12 20.15 2.8K
15:25 20.17 20.21 20.16 20.16 6.0K
15:26 20.16 20.17 20.16 20.17 2.0K
15:27 20.17 20.23 20.17 20.21 1.9K
15:28 20.21 20.21 20.18 20.21 3.9K
15:29 20.25 20.25 20.22 20.22 1.7K
15:30 20.27 20.27 20.26 20.26 7.0K
15:31 20.26 20.27 20.19 20.18 15.7K
15:32 20.17 20.18 20.15 20.15 3.3K
15:33 20.18 20.18 20.18 20.18 0.3K
15:34 20.13 20.13 20.13 20.13 3.1K
15:35 20.10 20.11 20.10 20.11 2.1K
15:36 20.14 20.16 20.14 20.16 2.6K
15:37 20.17 20.17 20.17 20.17 1.9K
15:38 20.16 20.16 20.16 20.16 0.6K
15:39 20.16 20.17 20.14 20.17 22.3K
15:40 20.25 20.35 20.24 20.34 18.2K
15:41 20.37 20.37 20.32 20.32 6.2K
15:42 20.32 20.43 20.32 20.43 7.5K
15:43 20.43 20.43 20.37 20.37 10.2K
15:44 20.36 20.37 20.23 20.23 15.4K
15:45 20.24 20.24 20.20 20.20 8.0K
15:46 20.19 20.19 20.19 20.19 0.9K
15:47 20.21 20.21 20.21 20.20 2.8K
15:48 20.18 20.18 20.18 20.18 1.3K
15:49 20.17 20.17 20.16 20.16 2.5K
15:50 20.15 20.22 20.15 20.22 3.9K
15:51 20.22 20.22 20.22 20.22 5.2K
15:52 20.21 20.21 20.21 20.21 0.6K
15:53 20.21 20.21 20.19 20.21 1.3K
15:54 20.22 20.22 20.21 20.22 2.0K
15:55 20.20 20.20 20.18 20.18 4.3K
15:56 20.16 20.16 20.15 20.16 16.2K
15:57 20.19 20.19 20.11 20.11 11.6K
15:58 20.12 20.15 20.12 20.15 6.1K
15:59 20.15 20.15 20.12 20.13 90.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음