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 19.81 19.84 19.81 19.84 5.4K
09:31 19.94 19.94 19.94 19.93 0.3K
09:35 19.87 19.87 19.87 19.87 0.6K
09:36 19.87 20.00 19.87 19.99 0.7K
09:37 19.96 19.96 19.96 19.96 0.2K
09:38 19.99 19.99 19.99 19.99 1.1K
09:40 19.95 19.95 19.95 19.95 0.7K
09:41 19.95 19.95 19.95 19.95 1.0K
09:45 20.00 20.00 20.00 20.00 4.1K
09:50 19.96 19.96 19.96 19.96 0.1K
09:51 19.99 19.99 19.99 19.99 0.5K
09:52 19.91 19.91 19.91 19.91 0.7K
09:59 20.04 20.04 20.04 20.04 0.1K
10:02 19.97 19.97 19.97 19.97 0.4K
10:06 20.04 20.04 20.04 20.04 0.2K
10:07 19.97 19.98 19.97 19.98 1.9K
10:09 19.97 20.05 19.97 20.05 5.2K
10:11 20.00 20.00 20.00 20.00 0.4K
10:15 19.99 20.01 19.99 20.01 1.4K
10:19 19.99 19.99 19.99 19.99 1.3K
10:20 19.99 19.99 19.99 19.99 1.6K
10:21 19.99 19.99 19.98 19.98 0.5K
10:22 19.99 20.02 19.99 20.02 1.2K
10:27 20.00 20.00 20.00 20.00 0.1K
10:28 20.03 20.03 20.03 20.03 0.6K
10:34 19.99 19.99 19.99 19.99 1.8K
10:35 19.99 20.01 19.96 19.96 2.3K
10:37 19.99 19.99 19.96 19.98 0.7K
10:40 20.02 20.02 20.02 20.02 0.2K
10:41 19.99 19.99 19.99 19.99 1.1K
10:42 19.99 19.99 19.84 19.84 1.6K
10:45 19.92 19.92 19.92 19.92 0.1K
10:46 19.88 19.89 19.88 19.89 0.7K
10:52 19.93 19.93 19.93 19.93 0.4K
10:53 19.90 19.90 19.89 19.89 1.1K
10:55 19.89 19.89 19.89 19.89 0.3K
10:56 19.89 19.89 19.89 19.89 0.4K
10:57 19.92 19.92 19.92 19.92 0.4K
10:59 19.89 19.89 19.89 19.89 0.5K
11:02 19.89 19.89 19.89 19.89 0.2K
11:03 19.92 19.92 19.90 19.91 1.8K
11:04 19.91 19.94 19.91 19.93 3.1K
11:05 19.93 19.93 19.93 19.93 0.2K
11:06 19.90 19.90 19.90 19.90 1.4K
11:09 19.85 19.85 19.85 19.85 0.2K
11:10 19.83 19.83 19.83 19.83 0.7K
11:12 19.83 19.83 19.83 19.83 0.5K
11:13 19.83 19.83 19.83 19.83 0.8K
11:16 19.85 19.85 19.85 19.85 0.3K
11:18 19.80 19.80 19.80 19.80 1.6K
11:19 19.81 19.81 19.81 19.81 0.4K
11:23 19.78 19.80 19.78 19.80 5.6K
11:24 19.75 19.75 19.75 19.75 0.4K
11:25 19.78 19.78 19.78 19.78 0.2K
11:27 19.77 19.77 19.77 19.77 1.0K
11:28 19.76 19.76 19.76 19.76 1.2K
11:32 19.75 19.75 19.75 19.75 0.2K
11:33 19.72 19.72 19.72 19.72 0.5K
11:35 19.72 19.72 19.72 19.72 0.2K
11:36 19.72 19.72 19.72 19.72 2.3K
11:37 19.70 19.70 19.70 19.70 0.2K
11:38 19.72 19.72 19.72 19.72 0.7K
11:43 19.70 19.70 19.70 19.70 0.8K
11:47 19.72 19.79 19.72 19.79 4.0K
11:48 19.78 19.78 19.78 19.77 0.9K
11:49 19.77 19.77 19.77 19.77 0.4K
11:50 19.77 19.77 19.77 19.77 0.4K
11:51 19.77 19.77 19.77 19.77 0.3K
11:55 19.79 19.79 19.79 19.79 0.5K
11:57 19.76 19.76 19.76 19.76 0.8K
11:58 19.71 19.71 19.66 19.66 3.6K
12:01 19.67 19.67 19.67 19.67 0.1K
12:04 19.67 19.67 19.67 19.67 0.6K
12:07 19.67 19.67 19.67 19.67 0.1K
12:08 19.66 19.66 19.66 19.66 0.2K
12:10 19.65 19.65 19.65 19.65 0.6K
12:13 19.70 19.70 19.70 19.70 1.7K
12:14 19.75 19.75 19.75 19.75 1.2K
12:16 19.72 19.72 19.72 19.72 0.3K
12:17 19.74 19.74 19.74 19.74 0.3K
12:20 19.77 19.77 19.77 19.77 1.3K
12:29 19.77 19.77 19.77 19.77 0.4K
12:30 19.77 19.77 19.77 19.77 0.7K
12:33 19.79 19.79 19.79 19.79 0.2K
12:34 19.80 19.80 19.80 19.80 0.1K
12:35 19.79 19.79 19.79 19.79 0.2K
12:36 19.80 19.80 19.80 19.80 0.4K
12:37 19.77 19.79 19.77 19.79 0.3K
12:39 19.80 19.80 19.80 19.80 0.2K
12:40 19.80 19.80 19.75 19.75 0.5K
12:42 19.80 19.80 19.80 19.80 0.5K
12:44 19.78 19.78 19.76 19.76 2.7K
12:47 19.74 19.74 19.70 19.72 2.0K
12:49 19.69 19.72 19.69 19.72 1.0K
12:50 19.70 19.70 19.70 19.70 0.6K
12:51 19.68 19.68 19.68 19.68 1.2K
12:52 19.67 19.67 19.67 19.67 2.5K
12:54 19.69 19.69 19.69 19.69 0.4K
12:59 19.66 19.67 19.66 19.67 0.3K
13:00 19.67 19.67 19.67 19.67 3.2K
13:03 19.68 19.68 19.68 19.68 0.5K
13:08 19.68 19.68 19.68 19.68 0.8K
13:13 19.70 19.70 19.68 19.68 0.8K
13:16 19.68 19.68 19.62 19.61 3.1K
13:17 19.64 19.64 19.60 19.61 1.7K
13:18 19.64 19.64 19.64 19.64 0.2K
13:19 19.60 19.60 19.60 19.60 0.8K
13:24 19.62 19.63 19.62 19.63 1.6K
13:25 19.62 19.62 19.62 19.61 0.9K
13:26 19.62 19.62 19.62 19.62 0.2K
13:27 19.60 19.60 19.60 19.60 0.7K
13:30 19.60 19.60 19.60 19.60 0.4K
13:31 19.60 19.60 19.60 19.60 0.6K
13:32 19.60 19.61 19.60 19.61 1.3K
13:33 19.57 19.58 19.56 19.58 2.0K
13:36 19.58 19.58 19.58 19.58 0.2K
13:37 19.58 19.58 19.58 19.58 0.6K
13:38 19.59 19.59 19.59 19.59 0.2K
13:39 19.54 19.54 19.54 19.54 1.8K
13:40 19.57 19.57 19.57 19.57 0.4K
13:41 19.57 19.57 19.57 19.57 0.1K
13:42 19.57 19.57 19.57 19.57 0.4K
13:43 19.57 19.60 19.57 19.60 1.2K
13:45 19.60 19.60 19.60 19.60 0.6K
13:51 19.60 19.60 19.58 19.58 2.6K
13:52 19.60 19.60 19.57 19.60 1.2K
13:55 19.62 19.62 19.62 19.62 0.2K
13:56 19.60 19.60 19.60 19.60 0.2K
13:57 19.60 19.62 19.60 19.62 0.7K
13:58 19.60 19.62 19.60 19.62 0.6K
14:00 19.62 19.69 19.62 19.68 2.2K
14:01 19.69 19.69 19.69 19.68 0.9K
14:02 19.65 19.66 19.65 19.65 2.9K
14:03 19.64 19.64 19.64 19.64 0.4K
14:04 19.62 19.62 19.61 19.61 0.4K
14:05 19.61 19.61 19.61 19.61 1.5K
14:06 19.63 19.63 19.63 19.63 0.7K
14:07 19.62 19.62 19.62 19.62 1.0K
14:08 19.65 19.65 19.65 19.65 1.0K
14:09 19.65 19.65 19.65 19.65 0.6K
14:10 19.63 19.63 19.63 19.63 0.6K
14:12 19.62 19.62 19.62 19.62 0.5K
14:14 19.61 19.61 19.61 19.61 1.1K
14:17 19.64 19.64 19.62 19.62 1.0K
14:20 19.63 19.64 19.63 19.64 0.6K
14:21 19.64 19.64 19.64 19.64 0.1K
14:22 19.63 19.63 19.63 19.63 2.6K
14:25 19.65 19.65 19.65 19.65 0.3K
14:26 19.64 19.64 19.64 19.64 0.8K
14:29 19.66 19.66 19.66 19.66 1.0K
14:33 19.70 19.70 19.70 19.70 0.3K
14:35 19.70 19.70 19.66 19.66 5.5K
14:37 19.64 19.64 19.64 19.64 0.4K
14:38 19.67 19.67 19.67 19.67 1.6K
14:39 19.67 19.67 19.67 19.67 0.4K
14:40 19.67 19.68 19.67 19.67 2.2K
14:43 19.70 19.70 19.70 19.70 0.4K
14:44 19.70 19.70 19.70 19.70 0.7K
14:45 19.65 19.65 19.65 19.65 2.5K
14:47 19.62 19.62 19.62 19.62 2.8K
14:48 19.65 19.65 19.63 19.63 1.1K
14:50 19.59 19.59 19.59 19.59 0.4K
14:51 19.57 19.58 19.57 19.58 0.8K
14:52 19.56 19.56 19.56 19.56 2.5K
14:54 19.52 19.54 19.52 19.54 1.8K
14:55 19.55 19.57 19.55 19.57 1.3K
14:56 19.55 19.55 19.55 19.55 1.6K
14:57 19.52 19.52 19.50 19.50 2.5K
14:58 19.52 19.54 19.49 19.54 2.1K
14:59 19.52 19.52 19.52 19.52 0.5K
15:00 19.54 19.54 19.54 19.54 0.6K
15:02 19.54 19.60 19.54 19.60 1.1K
15:04 19.57 19.57 19.57 19.57 0.7K
15:05 19.61 19.61 19.61 19.61 0.7K
15:06 19.62 19.64 19.62 19.64 0.9K
15:07 19.62 19.62 19.62 19.62 1.8K
15:08 19.62 19.62 19.62 19.62 0.1K
15:09 19.61 19.61 19.58 19.59 1.7K
15:11 19.59 19.60 19.59 19.59 1.7K
15:12 19.62 19.62 19.60 19.60 1.5K
15:13 19.60 19.62 19.60 19.62 0.5K
15:14 19.62 19.64 19.62 19.64 0.6K
15:15 19.63 19.63 19.63 19.63 0.2K
15:16 19.63 19.63 19.63 19.63 0.5K
15:17 19.63 19.64 19.63 19.64 0.9K
15:18 19.64 19.64 19.52 19.52 4.1K
15:19 19.51 19.51 19.51 19.51 0.5K
15:20 19.51 19.51 19.51 19.51 0.4K
15:21 19.51 19.54 19.51 19.54 1.7K
15:22 19.55 19.55 19.55 19.55 0.5K
15:23 19.55 19.55 19.55 19.55 0.7K
15:24 19.53 19.53 19.53 19.53 0.6K
15:25 19.51 19.52 19.51 19.52 1.6K
15:28 19.50 19.50 19.46 19.46 1.3K
15:30 19.45 19.50 19.45 19.50 4.1K
15:31 19.49 19.49 19.49 19.49 1.1K
15:34 19.51 19.55 19.51 19.55 1.4K
15:35 19.56 19.56 19.54 19.54 1.5K
15:36 19.52 19.52 19.52 19.52 0.7K
15:37 19.54 19.54 19.54 19.54 1.1K
15:39 19.53 19.53 19.53 19.53 1.3K
15:40 19.53 19.53 19.53 19.53 1.8K
15:42 19.53 19.53 19.53 19.53 2.2K
15:43 19.55 19.55 19.55 19.55 0.3K
15:44 19.54 19.55 19.54 19.55 0.9K
15:45 19.54 19.54 19.54 19.54 2.3K
15:46 19.52 19.52 19.52 19.52 0.3K
15:47 19.52 19.52 19.52 19.52 1.2K
15:48 19.51 19.51 19.51 19.51 0.2K
15:49 19.52 19.52 19.51 19.51 3.1K
15:50 19.54 19.54 19.52 19.54 3.1K
15:51 19.53 19.55 19.53 19.55 0.5K
15:52 19.53 19.55 19.53 19.53 2.2K
15:53 19.54 19.54 19.52 19.52 1.6K
15:54 19.52 19.52 19.50 19.51 3.4K
15:55 19.51 19.51 19.50 19.50 5.1K
15:56 19.49 19.49 19.46 19.47 7.6K
15:57 19.46 19.47 19.46 19.47 4.0K
15:58 19.47 19.47 19.42 19.43 8.4K
15:59 19.43 19.45 19.38 19.38 124.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음