Compass Minerals Intl Inc (CMP)

CMP
🏛️ 미국 →
19.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.40 18.51 18.40 18.51 29.9K
09:31 18.45 18.51 18.41 18.41 2.6K
09:32 18.44 18.44 18.34 18.34 7.7K
09:33 18.25 18.33 18.25 18.25 6.3K
09:34 18.26 18.39 18.26 18.39 3.4K
09:35 18.42 18.42 18.29 18.29 1.3K
09:36 18.29 18.36 18.29 18.31 6.6K
09:37 18.29 18.30 18.05 18.05 16.2K
09:38 18.07 18.09 18.07 18.09 1.1K
09:39 18.08 18.08 18.08 18.08 0.7K
09:40 18.19 18.28 18.19 18.28 1.1K
09:41 18.22 18.40 18.22 18.31 1.4K
09:42 18.38 18.38 18.38 18.38 6.9K
09:43 18.24 18.47 18.24 18.44 6.3K
09:44 18.44 18.44 18.44 18.44 0.1K
09:45 18.39 18.48 18.39 18.44 5.6K
09:46 18.46 18.46 18.42 18.42 1.8K
09:48 18.43 18.43 18.38 18.39 4.4K
09:49 18.40 18.40 18.39 18.39 0.3K
09:50 18.39 18.41 18.38 18.38 6.3K
09:51 18.37 18.38 18.27 18.27 3.3K
09:52 18.25 18.25 18.24 18.25 3.8K
09:53 18.29 18.29 18.29 18.29 1.8K
09:54 18.33 18.37 18.33 18.37 0.9K
09:55 18.36 18.36 18.34 18.34 0.5K
09:56 18.34 18.34 18.34 18.34 1.0K
09:57 18.40 18.40 18.40 18.40 0.5K
09:58 18.38 18.41 18.38 18.41 3.0K
09:59 18.40 18.41 18.40 18.40 8.8K
10:00 18.43 18.45 18.43 18.44 5.6K
10:01 18.44 18.60 18.44 18.60 3.9K
10:02 18.67 18.76 18.67 18.76 2.3K
10:03 18.77 18.83 18.77 18.83 1.5K
10:04 18.83 18.83 18.83 18.83 3.6K
10:05 18.82 18.82 18.82 18.82 0.6K
10:06 18.78 18.78 18.70 18.78 3.1K
10:07 18.78 18.78 18.67 18.67 1.7K
10:08 18.79 18.79 18.63 18.63 1.7K
10:09 18.63 18.63 18.55 18.55 1.3K
10:10 18.55 18.55 18.55 18.55 0.6K
10:11 18.62 18.62 18.62 18.62 0.2K
10:12 18.57 18.57 18.47 18.47 1.3K
10:13 18.47 18.52 18.47 18.52 2.3K
10:14 18.51 18.53 18.51 18.53 0.8K
10:15 18.50 18.50 18.50 18.50 1.1K
10:16 18.51 18.53 18.44 18.44 3.4K
10:18 18.45 18.45 18.45 18.45 0.7K
10:20 18.40 18.40 18.40 18.40 1.1K
10:22 18.44 18.46 18.44 18.46 3.1K
10:23 18.46 18.46 18.46 18.46 0.5K
10:24 18.42 18.42 18.42 18.42 0.1K
10:25 18.42 18.42 18.37 18.37 4.3K
10:27 18.37 18.37 18.37 18.36 1.3K
10:29 18.30 18.36 18.30 18.36 2.6K
10:30 18.35 18.35 18.35 18.35 2.0K
10:31 18.40 18.40 18.36 18.36 2.5K
10:33 18.38 18.38 18.38 18.38 0.2K
10:34 18.38 18.38 18.38 18.38 0.3K
10:36 18.37 18.38 18.33 18.33 5.0K
10:39 18.32 18.32 18.32 18.32 0.9K
10:41 18.27 18.27 18.27 18.27 0.5K
10:43 18.31 18.31 18.31 18.31 0.2K
10:44 18.34 18.34 18.34 18.34 0.4K
10:45 18.29 18.30 18.28 18.28 1.2K
10:46 18.30 18.30 18.28 18.28 1.9K
10:47 18.26 18.28 18.26 18.28 0.9K
10:48 18.28 18.28 18.24 18.24 3.1K
10:49 18.21 18.21 18.21 18.21 1.4K
10:51 18.15 18.15 18.13 18.13 1.0K
10:52 18.10 18.10 18.10 18.10 1.7K
10:53 18.10 18.10 18.08 18.08 0.5K
10:54 18.07 18.07 18.07 18.07 0.3K
10:55 18.07 18.07 18.07 18.07 2.5K
10:56 18.03 18.07 18.03 18.07 3.3K
10:57 18.07 18.07 18.06 18.06 0.4K
10:58 18.10 18.10 18.10 18.10 0.1K
10:59 18.10 18.15 18.10 18.15 3.9K
11:00 18.15 18.15 18.15 18.15 0.2K
11:01 18.17 18.17 18.17 18.17 1.0K
11:02 18.17 18.17 18.17 18.17 3.2K
11:04 18.22 18.22 18.22 18.22 0.2K
11:05 18.24 18.24 18.24 18.24 0.2K
11:06 18.23 18.23 18.23 18.23 0.5K
11:08 18.25 18.27 18.25 18.25 3.5K
11:09 18.24 18.24 18.24 18.24 0.4K
11:10 18.24 18.25 18.24 18.25 0.6K
11:11 18.26 18.26 18.26 18.26 0.5K
11:12 18.27 18.27 18.25 18.25 0.8K
11:13 18.25 18.27 18.24 18.26 2.4K
11:14 18.25 18.25 18.25 18.25 0.3K
11:15 18.26 18.26 18.26 18.26 2.2K
11:17 18.35 18.35 18.35 18.35 0.5K
11:18 18.33 18.33 18.33 18.33 0.3K
11:19 18.30 18.30 18.30 18.30 3.6K
11:20 18.29 18.29 18.29 18.29 0.9K
11:21 18.29 18.34 18.29 18.34 1.6K
11:22 18.34 18.36 18.34 18.36 1.6K
11:23 18.39 18.39 18.39 18.39 0.4K
11:24 18.39 18.39 18.37 18.37 0.4K
11:25 18.41 18.41 18.41 18.41 1.2K
11:27 18.47 18.51 18.47 18.51 2.0K
11:29 18.54 18.54 18.54 18.54 0.8K
11:30 18.54 18.54 18.54 18.54 0.8K
11:31 18.52 18.54 18.52 18.54 3.8K
11:33 18.66 18.71 18.66 18.70 1.1K
11:34 18.66 18.66 18.66 18.66 1.7K
11:35 18.62 18.62 18.61 18.61 1.2K
11:37 18.65 18.65 18.65 18.65 0.5K
11:38 18.65 18.65 18.64 18.64 1.5K
11:39 18.66 18.66 18.65 18.65 0.9K
11:40 18.65 18.65 18.65 18.65 0.3K
11:41 18.64 18.64 18.61 18.61 1.7K
11:42 18.60 18.60 18.60 18.60 2.1K
11:44 18.63 18.64 18.63 18.64 1.5K
11:45 18.62 18.62 18.62 18.62 0.4K
11:47 18.65 18.65 18.65 18.65 0.8K
11:49 18.62 18.67 18.62 18.67 1.7K
11:50 18.69 18.69 18.69 18.69 3.3K
11:51 18.70 18.70 18.70 18.70 0.2K
11:52 18.71 18.71 18.71 18.70 1.1K
11:55 18.68 18.71 18.68 18.70 0.7K
11:56 18.70 18.80 18.70 18.80 3.4K
11:58 18.84 18.84 18.84 18.84 1.3K
11:59 18.86 18.87 18.84 18.84 2.5K
12:01 18.87 18.87 18.87 18.86 1.4K
12:04 18.95 18.95 18.95 18.95 0.4K
12:05 18.92 18.92 18.92 18.92 0.5K
12:07 18.98 19.00 18.98 19.00 1.0K
12:08 18.94 18.96 18.94 18.96 3.7K
12:10 19.02 19.02 19.02 19.02 0.6K
12:11 19.04 19.14 19.04 19.14 8.4K
12:13 19.19 19.19 19.19 19.18 0.3K
12:14 19.19 19.19 19.19 19.18 0.5K
12:15 19.21 19.25 19.21 19.25 5.4K
12:16 19.28 19.29 19.25 19.26 4.3K
12:17 19.25 19.25 19.25 19.25 0.4K
12:19 19.27 19.28 19.27 19.27 2.9K
12:20 19.28 19.28 19.28 19.28 0.4K
12:21 19.33 19.33 19.33 19.33 1.6K
12:22 19.33 19.33 19.33 19.33 0.1K
12:23 19.36 19.36 19.33 19.33 0.7K
12:24 19.33 19.33 19.33 19.33 4.1K
12:26 19.30 19.30 19.30 19.30 1.7K
12:27 19.29 19.29 19.29 19.29 0.1K
12:28 19.29 19.29 19.26 19.26 1.6K
12:29 19.28 19.28 19.28 19.28 1.5K
12:30 19.27 19.27 19.27 19.27 0.8K
12:31 19.28 19.28 19.28 19.28 0.1K
12:32 19.27 19.29 19.27 19.29 4.5K
12:34 19.24 19.24 19.24 19.24 0.9K
12:35 19.24 19.24 19.24 19.24 0.5K
12:36 19.23 19.23 19.23 19.23 0.9K
12:37 19.24 19.28 19.24 19.28 2.1K
12:38 19.24 19.24 19.24 19.24 0.7K
12:39 19.22 19.22 19.00 19.01 18.7K
12:40 19.05 19.09 19.05 19.09 1.6K
12:41 19.09 19.09 19.09 19.09 1.0K
12:42 19.08 19.08 19.08 19.08 0.6K
12:43 19.06 19.06 19.06 19.06 0.1K
12:44 19.08 19.08 19.08 19.08 6.3K
12:45 19.05 19.05 19.05 19.05 2.5K
12:46 18.96 18.97 18.95 18.95 0.6K
12:47 19.00 19.00 19.00 19.00 1.0K
12:49 18.94 18.94 18.89 18.89 2.7K
12:51 18.86 18.94 18.82 18.94 9.1K
12:52 18.95 18.95 18.95 18.95 1.2K
12:55 18.95 18.95 18.95 18.95 0.5K
12:56 18.97 18.97 18.93 18.93 5.1K
12:57 18.88 18.95 18.88 18.95 1.7K
12:58 18.95 19.00 18.95 19.00 1.7K
12:59 18.96 18.96 18.96 18.96 0.5K
13:00 19.04 19.04 19.04 19.04 1.0K
13:01 19.00 19.00 19.00 19.00 0.3K
13:02 19.00 19.00 19.00 19.00 0.7K
13:04 19.00 19.00 19.00 19.00 0.5K
13:06 19.04 19.04 19.01 19.01 0.8K
13:07 19.03 19.03 19.03 19.03 1.0K
13:08 18.99 18.99 18.97 18.97 2.4K
13:09 18.98 18.98 18.98 18.98 0.1K
13:10 18.99 18.99 18.96 18.99 2.8K
13:13 18.98 18.98 18.94 18.93 2.3K
13:14 18.94 18.95 18.94 18.95 1.0K
13:15 18.93 18.93 18.93 18.93 0.4K
13:16 18.96 18.96 18.95 18.95 2.2K
13:20 18.93 18.98 18.93 18.98 3.2K
13:21 18.96 18.96 18.92 18.92 2.6K
13:22 18.93 18.93 18.93 18.93 0.7K
13:24 18.92 18.92 18.92 18.92 1.4K
13:25 18.92 18.92 18.92 18.92 0.3K
13:26 18.92 18.96 18.92 18.92 4.4K
13:27 18.90 18.90 18.90 18.90 0.5K
13:28 18.88 18.88 18.88 18.88 1.3K
13:29 18.90 18.90 18.90 18.90 0.8K
13:31 18.88 18.88 18.88 18.88 0.2K
13:32 18.92 18.92 18.92 18.92 1.3K
13:33 18.93 18.93 18.88 18.88 1.3K
13:35 18.92 18.92 18.89 18.89 0.4K
13:36 18.89 18.89 18.89 18.89 3.3K
13:39 18.90 18.91 18.90 18.91 1.6K
13:40 18.90 18.90 18.90 18.90 0.7K
13:43 18.89 18.92 18.89 18.92 0.7K
13:44 18.95 18.95 18.95 18.95 0.8K
13:45 18.92 18.92 18.92 18.92 0.5K
13:46 18.95 18.95 18.95 18.95 1.3K
13:47 18.96 18.97 18.96 18.97 1.4K
13:48 18.98 18.98 18.95 18.95 2.0K
13:49 18.94 18.94 18.94 18.94 0.5K
13:51 18.95 18.95 18.93 18.93 0.3K
13:52 18.93 18.93 18.93 18.93 2.0K
13:53 18.92 18.92 18.92 18.92 0.3K
13:54 18.96 18.96 18.93 18.93 0.7K
13:55 18.95 18.95 18.95 18.95 0.4K
13:56 18.95 18.95 18.92 18.92 0.8K
13:57 18.98 18.98 18.98 18.98 2.0K
13:58 18.96 18.97 18.96 18.97 0.7K
13:59 18.98 18.98 18.92 18.92 2.5K
14:00 18.96 18.96 18.95 18.95 1.4K
14:02 18.93 18.95 18.93 18.95 1.4K
14:03 18.92 18.93 18.92 18.93 1.2K
14:04 18.96 18.96 18.96 18.96 2.1K
14:06 19.00 19.03 19.00 19.02 0.5K
14:07 19.03 19.03 19.03 19.02 0.8K
14:09 18.99 18.99 18.99 18.99 0.2K
14:10 19.03 19.03 19.03 19.03 1.1K
14:11 19.01 19.01 19.01 19.01 0.1K
14:12 19.01 19.06 19.01 19.06 1.2K
14:13 19.06 19.06 19.06 19.06 0.3K
14:14 19.04 19.12 19.04 19.12 1.3K
14:15 19.12 19.12 19.12 19.11 0.5K
14:16 19.12 19.12 19.12 19.11 0.8K
14:17 19.14 19.14 19.10 19.10 0.3K
14:18 19.10 19.10 19.10 19.10 0.4K
14:19 19.12 19.13 19.11 19.13 2.7K
14:20 19.13 19.13 19.13 19.13 3.4K
14:21 19.15 19.15 19.13 19.13 1.3K
14:22 19.18 19.18 19.15 19.15 0.5K
14:23 19.15 19.15 19.12 19.12 2.0K
14:24 19.14 19.14 19.14 19.14 0.1K
14:25 19.14 19.14 19.12 19.12 0.8K
14:27 19.13 19.16 19.13 19.16 3.2K
14:28 19.14 19.14 19.14 19.14 0.3K
14:29 19.13 19.18 19.13 19.18 3.1K
14:31 19.20 19.22 19.20 19.22 1.2K
14:32 19.22 19.22 19.19 19.19 2.4K
14:35 19.19 19.21 19.19 19.21 3.4K
14:37 19.22 19.22 19.21 19.21 3.3K
14:38 19.20 19.20 19.20 19.20 0.1K
14:39 19.21 19.21 19.20 19.20 0.6K
14:40 19.22 19.22 19.22 19.22 2.0K
14:41 19.23 19.24 19.23 19.24 3.2K
14:42 19.30 19.30 19.30 19.30 1.6K
14:44 19.32 19.32 19.30 19.30 1.3K
14:46 19.33 19.43 19.33 19.40 5.6K
14:47 19.38 19.38 19.38 19.38 2.2K
14:50 19.35 19.37 19.35 19.36 2.1K
14:52 19.36 19.38 19.36 19.38 1.8K
14:54 19.37 19.37 19.37 19.36 0.3K
14:55 19.36 19.36 19.36 19.36 0.8K
14:56 19.35 19.37 19.35 19.37 2.1K
14:57 19.39 19.39 19.39 19.39 0.2K
14:58 19.38 19.38 19.38 19.38 1.7K
14:59 19.38 19.38 19.38 19.38 0.2K
15:00 19.40 19.40 19.37 19.37 2.6K
15:02 19.35 19.36 19.35 19.36 1.5K
15:03 19.37 19.37 19.33 19.33 29.4K
15:04 19.22 19.23 19.19 19.19 1.9K
15:06 19.17 19.17 19.17 19.17 0.6K
15:07 19.17 19.17 19.17 19.17 0.1K
15:08 19.17 19.17 19.16 19.16 3.8K
15:09 19.16 19.19 19.16 19.19 2.2K
15:10 19.22 19.23 19.22 19.23 2.0K
15:11 19.23 19.26 19.23 19.23 15.3K
15:12 19.23 19.23 19.23 19.23 0.8K
15:13 19.24 19.26 19.23 19.23 1.1K
15:14 19.24 19.25 19.23 19.24 11.2K
15:15 19.23 19.23 19.23 19.23 1.7K
15:16 19.25 19.25 19.25 19.25 3.7K
15:17 19.25 19.25 19.23 19.25 2.3K
15:18 19.26 19.26 19.26 19.26 0.6K
15:19 19.24 19.24 19.24 19.24 1.8K
15:20 19.24 19.24 19.24 19.24 0.5K
15:21 19.24 19.27 19.24 19.27 9.5K
15:22 19.25 19.25 19.25 19.25 1.1K
15:23 19.26 19.26 19.26 19.26 1.0K
15:24 19.26 19.26 19.24 19.24 1.4K
15:25 19.22 19.22 19.18 19.18 3.8K
15:26 19.19 19.19 19.19 19.18 1.1K
15:27 19.18 19.18 19.18 19.18 0.4K
15:28 19.18 19.19 19.17 19.18 0.9K
15:29 19.18 19.18 19.17 19.17 2.1K
15:30 19.21 19.21 19.18 19.18 2.6K
15:31 19.19 19.19 19.19 19.18 0.5K
15:32 19.19 19.19 19.18 19.18 2.1K
15:34 19.18 19.18 19.18 19.18 1.0K
15:35 19.19 19.19 19.19 19.19 1.5K
15:36 19.18 19.18 19.18 19.18 4.8K
15:37 19.17 19.18 19.17 19.18 8.3K
15:38 19.17 19.17 19.17 19.17 0.3K
15:39 19.20 19.20 19.19 19.19 3.7K
15:40 19.19 19.24 19.19 19.22 9.5K
15:43 19.21 19.21 19.17 19.17 11.1K
15:44 19.17 19.17 19.17 19.17 0.4K
15:45 19.18 19.21 19.17 19.20 3.9K
15:46 19.20 19.20 19.20 19.20 1.4K
15:47 19.21 19.21 19.21 19.21 1.8K
15:48 19.20 19.22 19.20 19.22 0.9K
15:49 19.20 19.21 19.19 19.19 4.6K
15:50 19.18 19.18 19.17 19.18 9.7K
15:51 19.17 19.23 19.17 19.20 23.6K
15:52 19.21 19.22 19.21 19.22 3.5K
15:53 19.22 19.22 19.21 19.22 4.9K
15:54 19.22 19.22 19.21 19.22 1.6K
15:55 19.22 19.25 19.22 19.25 5.9K
15:56 19.25 19.25 19.24 19.25 5.8K
15:57 19.25 19.25 19.19 19.19 10.6K
15:58 19.20 19.20 19.19 19.18 8.5K
15:59 19.19 19.19 19.09 19.10 122.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음