Compass Minerals Intl Inc (CMP)

CMP
🏛️ 미국 →
19.83
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 20.70 20.70 20.70 20.70 3.4K
09:41 20.68 20.68 20.68 20.68 0.5K
09:44 20.69 20.69 20.69 20.69 1.0K
09:53 20.68 20.68 20.68 20.68 0.6K
09:54 20.64 20.64 20.64 20.64 2.2K
09:56 20.65 20.65 20.64 20.64 1.4K
09:57 20.66 20.66 20.66 20.66 0.1K
09:59 20.66 20.66 20.66 20.66 0.1K
10:00 20.72 20.72 20.72 20.72 1.4K
10:01 20.79 20.84 20.79 20.84 2.3K
10:02 20.85 20.85 20.85 20.85 0.5K
10:03 20.89 20.89 20.89 20.89 1.1K
10:05 20.93 20.93 20.90 20.90 0.9K
10:07 20.93 20.93 20.93 20.93 0.8K
10:10 20.89 20.89 20.89 20.89 0.4K
10:13 20.92 20.92 20.92 20.92 0.5K
10:15 20.93 20.93 20.91 20.91 4.0K
10:16 20.94 21.00 20.94 21.00 3.1K
10:19 21.03 21.03 21.03 21.03 1.7K
10:22 21.02 21.07 21.02 21.07 1.0K
10:24 21.10 21.10 21.10 21.10 0.3K
10:25 21.11 21.11 21.11 21.11 0.3K
10:26 21.13 21.13 21.13 21.13 0.4K
10:27 21.13 21.13 21.13 21.13 0.5K
10:28 21.13 21.13 21.13 21.13 0.2K
10:29 21.09 21.09 21.09 21.09 0.2K
10:30 21.15 21.15 21.15 21.15 0.4K
10:31 21.15 21.19 21.15 21.16 2.2K
10:32 21.16 21.18 21.16 21.16 0.6K
10:33 21.18 21.18 21.18 21.18 0.2K
10:34 21.19 21.19 21.18 21.18 0.4K
10:35 21.18 21.18 21.18 21.18 0.2K
10:36 21.19 21.19 21.19 21.19 0.5K
10:37 21.16 21.19 21.16 21.19 0.4K
10:38 21.20 21.22 21.20 21.20 0.9K
10:39 21.23 21.23 21.23 21.23 0.1K
10:40 21.23 21.23 21.23 21.23 0.6K
10:41 21.23 21.23 21.23 21.23 0.2K
10:42 21.22 21.24 21.22 21.24 0.8K
10:43 21.22 21.25 21.22 21.25 1.8K
10:44 21.23 21.23 21.21 21.21 2.2K
10:45 21.17 21.17 21.17 21.17 2.1K
10:48 21.18 21.18 21.18 21.18 0.3K
10:50 21.18 21.18 21.18 21.18 0.5K
10:51 21.18 21.18 21.18 21.18 0.6K
10:52 21.18 21.18 21.18 21.18 0.2K
10:53 21.17 21.17 21.17 21.17 1.4K
10:54 21.17 21.17 21.17 21.17 0.3K
10:56 21.19 21.19 21.19 21.19 1.5K
10:57 21.22 21.22 21.22 21.22 0.2K
10:58 21.26 21.26 21.26 21.26 0.5K
10:59 21.22 21.22 21.22 21.22 0.4K
11:00 21.25 21.25 21.25 21.25 0.3K
11:03 21.25 21.25 21.25 21.25 1.2K
11:09 21.27 21.27 21.27 21.27 0.4K
11:10 21.29 21.29 21.29 21.29 0.2K
11:12 21.28 21.28 21.28 21.28 1.7K
11:13 21.29 21.29 21.29 21.29 0.1K
11:14 21.28 21.28 21.26 21.26 1.2K
11:15 21.26 21.26 21.26 21.26 0.8K
11:16 21.24 21.24 21.24 21.24 0.9K
11:17 21.22 21.23 21.22 21.23 0.9K
11:18 21.23 21.23 21.23 21.23 1.4K
11:23 21.20 21.20 21.20 21.20 2.2K
11:24 21.23 21.23 21.23 21.23 0.6K
11:25 21.26 21.26 21.26 21.26 1.6K
11:32 21.29 21.29 21.29 21.29 0.2K
11:33 21.29 21.29 21.29 21.29 0.7K
11:34 21.28 21.28 21.28 21.28 0.9K
11:38 21.31 21.31 21.31 21.31 0.4K
11:39 21.31 21.32 21.31 21.32 0.5K
11:40 21.29 21.29 21.29 21.29 1.8K
11:45 21.30 21.30 21.30 21.30 1.6K
11:49 21.33 21.33 21.33 21.33 0.2K
11:50 21.34 21.35 21.34 21.35 0.7K
11:51 21.36 21.36 21.36 21.36 0.4K
11:53 21.36 21.36 21.36 21.36 0.4K
11:54 21.34 21.34 21.32 21.32 1.3K
11:55 21.39 21.39 21.39 21.39 2.9K
11:56 21.33 21.33 21.33 21.33 0.1K
11:57 21.32 21.34 21.32 21.34 0.5K
11:58 21.32 21.32 21.32 21.32 0.9K
12:03 21.34 21.34 21.34 21.34 0.8K
12:08 21.32 21.32 21.32 21.32 0.3K
12:10 21.32 21.32 21.32 21.32 0.9K
12:14 21.31 21.31 21.31 21.31 0.7K
12:16 21.31 21.31 21.31 21.31 0.8K
12:18 21.32 21.33 21.32 21.33 0.3K
12:19 21.32 21.33 21.32 21.33 0.9K
12:20 21.33 21.33 21.33 21.33 0.2K
12:21 21.32 21.32 21.32 21.32 0.2K
12:22 21.32 21.32 21.26 21.26 2.1K
12:23 21.28 21.29 21.28 21.29 1.7K
12:26 21.29 21.29 21.29 21.29 1.0K
12:30 21.28 21.29 21.28 21.29 1.9K
12:31 21.29 21.29 21.29 21.29 0.1K
12:32 21.27 21.27 21.27 21.27 1.6K
12:38 21.33 21.33 21.33 21.33 1.3K
12:43 21.32 21.32 21.32 21.32 0.9K
12:45 21.35 21.35 21.35 21.35 1.0K
12:49 21.35 21.38 21.35 21.38 1.0K
12:51 21.35 21.35 21.35 21.35 0.7K
12:54 21.32 21.32 21.32 21.32 0.9K
12:55 21.33 21.33 21.32 21.32 1.4K
12:59 21.31 21.31 21.31 21.31 1.9K
13:00 21.29 21.29 21.21 21.21 2.7K
13:02 21.19 21.19 21.19 21.19 0.3K
13:03 21.16 21.16 21.16 21.16 0.7K
13:04 21.14 21.14 21.14 21.14 0.6K
13:07 21.18 21.22 21.18 21.22 3.2K
13:09 21.25 21.25 21.25 21.25 0.9K
13:11 21.25 21.25 21.25 21.25 0.3K
13:12 21.27 21.27 21.27 21.27 0.6K
13:15 21.28 21.28 21.25 21.25 0.6K
13:16 21.29 21.29 21.27 21.27 1.6K
13:19 21.25 21.25 21.25 21.25 0.3K
13:21 21.27 21.27 21.27 21.27 0.6K
13:23 21.25 21.26 21.25 21.26 0.4K
13:24 21.24 21.24 21.24 21.24 0.7K
13:25 21.24 21.24 21.24 21.24 0.4K
13:26 21.25 21.25 21.25 21.25 0.3K
13:27 21.22 21.22 21.22 21.22 0.3K
13:30 21.24 21.24 21.24 21.24 0.5K
13:31 21.25 21.25 21.25 21.25 0.1K
13:32 21.27 21.27 21.27 21.27 0.5K
13:34 21.25 21.25 21.25 21.25 0.3K
13:35 21.23 21.23 21.23 21.23 0.3K
13:38 21.27 21.27 21.27 21.27 0.1K
13:39 21.24 21.26 21.24 21.26 0.8K
13:40 21.26 21.26 21.26 21.26 1.0K
13:43 21.24 21.27 21.24 21.27 0.9K
13:47 21.26 21.26 21.26 21.26 0.6K
13:49 21.27 21.27 21.27 21.27 2.2K
13:50 21.25 21.25 21.24 21.24 1.6K
13:52 21.27 21.27 21.27 21.27 0.9K
13:54 21.26 21.26 21.26 21.26 0.1K
13:55 21.28 21.28 21.28 21.28 1.7K
13:58 21.30 21.30 21.28 21.28 1.4K
13:59 21.21 21.21 21.21 21.21 0.5K
14:00 21.23 21.23 21.23 21.23 1.1K
14:01 21.25 21.25 21.25 21.25 0.4K
14:02 21.27 21.27 21.23 21.23 0.8K
14:03 21.23 21.23 21.23 21.23 0.3K
14:04 21.22 21.22 21.22 21.22 1.1K
14:06 21.22 21.22 21.22 21.22 0.4K
14:09 21.24 21.24 21.24 21.24 1.2K
14:10 21.26 21.26 21.26 21.26 0.8K
14:12 21.30 21.30 21.30 21.30 0.3K
14:13 21.30 21.30 21.30 21.30 0.2K
14:14 21.27 21.27 21.26 21.26 1.3K
14:15 21.26 21.26 21.26 21.26 0.5K
14:16 21.26 21.26 21.26 21.26 0.7K
14:17 21.27 21.27 21.27 21.27 0.1K
14:18 21.24 21.26 21.24 21.26 0.8K
14:22 21.23 21.26 21.23 21.26 1.1K
14:24 21.25 21.25 21.25 21.25 0.5K
14:26 21.22 21.22 21.22 21.22 0.9K
14:27 21.22 21.22 21.22 21.22 0.8K
14:28 21.25 21.25 21.25 21.25 1.8K
14:30 21.25 21.29 21.25 21.29 2.0K
14:33 21.27 21.27 21.27 21.27 1.4K
14:35 21.27 21.27 21.27 21.27 0.5K
14:37 21.26 21.26 21.25 21.25 0.3K
14:38 21.28 21.28 21.28 21.28 0.7K
14:41 21.28 21.28 21.28 21.28 0.2K
14:42 21.30 21.30 21.30 21.30 1.5K
14:45 21.28 21.28 21.28 21.28 0.2K
14:46 21.31 21.31 21.31 21.31 0.3K
14:48 21.30 21.30 21.30 21.30 1.1K
14:49 21.25 21.25 21.25 21.25 0.6K
14:51 21.26 21.26 21.26 21.26 2.5K
14:55 21.23 21.23 21.23 21.23 0.9K
14:56 21.25 21.27 21.25 21.27 1.9K
14:57 21.25 21.25 21.25 21.25 0.3K
14:59 21.28 21.28 21.28 21.28 0.7K
15:01 21.25 21.26 21.25 21.26 0.6K
15:02 21.28 21.28 21.28 21.28 0.3K
15:03 21.26 21.26 21.26 21.26 0.2K
15:04 21.26 21.26 21.26 21.26 0.7K
15:05 21.25 21.26 21.25 21.26 0.9K
15:06 21.27 21.27 21.27 21.27 0.5K
15:08 21.25 21.25 21.25 21.25 1.8K
15:10 21.23 21.24 21.23 21.24 1.2K
15:12 21.25 21.25 21.25 21.25 1.3K
15:13 21.27 21.27 21.27 21.27 3.7K
15:15 21.29 21.29 21.29 21.29 0.7K
15:17 21.27 21.29 21.27 21.29 1.1K
15:18 21.29 21.29 21.29 21.29 0.5K
15:20 21.29 21.30 21.29 21.29 1.1K
15:21 21.31 21.31 21.31 21.31 1.9K
15:23 21.32 21.32 21.32 21.32 0.6K
15:24 21.31 21.33 21.31 21.33 0.5K
15:25 21.33 21.34 21.33 21.34 1.1K
15:26 21.31 21.31 21.28 21.28 3.8K
15:28 21.29 21.29 21.27 21.27 0.8K
15:30 21.27 21.27 21.19 21.21 2.7K
15:32 21.18 21.19 21.17 21.19 3.1K
15:33 21.24 21.24 21.23 21.23 2.5K
15:34 21.28 21.28 21.28 21.28 0.5K
15:35 21.30 21.30 21.30 21.30 0.8K
15:36 21.29 21.29 21.29 21.29 0.4K
15:37 21.31 21.31 21.31 21.31 0.3K
15:38 21.30 21.30 21.27 21.27 2.3K
15:39 21.28 21.29 21.28 21.29 0.7K
15:40 21.28 21.28 21.27 21.28 2.7K
15:41 21.27 21.28 21.27 21.28 1.9K
15:43 21.26 21.28 21.26 21.28 0.7K
15:44 21.25 21.25 21.25 21.25 0.4K
15:45 21.27 21.27 21.25 21.25 1.4K
15:46 21.25 21.25 21.25 21.25 0.2K
15:47 21.26 21.28 21.26 21.28 3.1K
15:48 21.27 21.28 21.27 21.28 2.1K
15:49 21.29 21.29 21.27 21.27 1.3K
15:50 21.27 21.27 21.27 21.27 2.6K
15:51 21.25 21.28 21.25 21.28 3.5K
15:52 21.25 21.27 21.25 21.26 1.9K
15:53 21.27 21.29 21.27 21.29 1.8K
15:54 21.27 21.30 21.27 21.30 1.4K
15:55 21.30 21.30 21.24 21.26 9.7K
15:56 21.25 21.28 21.25 21.28 3.5K
15:57 21.28 21.36 21.28 21.35 6.9K
15:58 21.35 21.38 21.35 21.37 10.7K
15:59 21.35 21.44 21.35 21.44 200.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음