Compass Pathways Plc (CMPS)

CMPS
🏛️ 미국 →
5.77
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.34 4.36 4.34 4.36 32.0K
09:31 4.36 4.36 4.36 4.36 0.1K
09:32 4.35 4.36 4.32 4.32 11.7K
09:33 4.31 4.31 4.31 4.31 0.4K
09:34 4.30 4.30 4.25 4.25 7.2K
09:35 4.28 4.28 4.25 4.26 5.5K
09:36 4.26 4.29 4.26 4.29 2.1K
09:37 4.31 4.31 4.29 4.29 2.4K
09:38 4.31 4.31 4.29 4.29 8.3K
09:39 4.29 4.29 4.29 4.29 0.8K
09:40 4.30 4.30 4.30 4.30 0.3K
09:41 4.27 4.27 4.27 4.27 1.9K
09:42 4.27 4.28 4.26 4.28 3.7K
09:43 4.27 4.27 4.27 4.26 6.4K
09:44 4.28 4.28 4.28 4.28 1.5K
09:48 4.26 4.26 4.22 4.25 31.0K
09:49 4.25 4.25 4.23 4.23 3.5K
09:50 4.23 4.23 4.20 4.20 5.2K
09:52 4.21 4.23 4.21 4.23 1.3K
09:53 4.21 4.22 4.21 4.22 3.4K
09:54 4.22 4.22 4.22 4.22 5.7K
09:55 4.22 4.22 4.21 4.22 0.8K
09:56 4.21 4.21 4.21 4.21 5.8K
09:57 4.21 4.22 4.21 4.22 3.4K
09:58 4.24 4.25 4.24 4.25 1.4K
09:59 4.25 4.25 4.25 4.25 0.6K
10:00 4.24 4.24 4.24 4.24 2.6K
10:01 4.24 4.24 4.24 4.24 1.2K
10:02 4.24 4.24 4.23 4.23 0.3K
10:03 4.22 4.22 4.22 4.22 18.2K
10:04 4.21 4.21 4.21 4.21 16.9K
10:05 4.22 4.22 4.22 4.22 1.7K
10:06 4.23 4.23 4.23 4.23 2.0K
10:07 4.23 4.23 4.23 4.22 0.7K
10:08 4.24 4.24 4.24 4.24 1.3K
10:09 4.24 4.24 4.23 4.23 0.4K
10:10 4.23 4.24 4.23 4.24 0.3K
10:11 4.22 4.22 4.22 4.22 5.4K
10:12 4.24 4.24 4.24 4.24 4.2K
10:15 4.23 4.24 4.23 4.24 2.4K
10:16 4.24 4.24 4.23 4.23 2.9K
10:17 4.23 4.23 4.23 4.23 0.3K
10:19 4.24 4.24 4.24 4.24 0.1K
10:20 4.26 4.27 4.26 4.27 6.7K
10:22 4.26 4.26 4.25 4.25 2.4K
10:23 4.26 4.26 4.26 4.26 2.5K
10:24 4.25 4.26 4.22 4.22 20.7K
10:25 4.21 4.21 4.18 4.18 43.7K
10:26 4.18 4.18 4.17 4.17 23.0K
10:27 4.18 4.18 4.17 4.17 5.6K
10:28 4.17 4.18 4.17 4.17 8.0K
10:29 4.18 4.18 4.17 4.17 1.5K
10:30 4.16 4.18 4.16 4.17 6.7K
10:31 4.18 4.18 4.17 4.18 8.3K
10:32 4.17 4.17 4.17 4.17 2.1K
10:33 4.16 4.16 4.15 4.16 6.4K
10:34 4.16 4.16 4.16 4.16 0.7K
10:35 4.15 4.18 4.15 4.18 4.6K
10:36 4.16 4.16 4.16 4.16 3.1K
10:37 4.17 4.17 4.17 4.17 2.2K
10:38 4.17 4.17 4.16 4.17 14.7K
10:39 4.17 4.18 4.17 4.18 1.0K
10:40 4.19 4.21 4.19 4.21 19.7K
10:41 4.21 4.21 4.20 4.21 8.8K
10:42 4.20 4.20 4.20 4.20 0.7K
10:43 4.21 4.21 4.20 4.20 5.1K
10:44 4.20 4.20 4.18 4.18 17.2K
10:45 4.19 4.19 4.19 4.19 0.8K
10:46 4.20 4.20 4.20 4.20 3.3K
10:47 4.20 4.20 4.20 4.20 1.2K
10:48 4.19 4.19 4.19 4.19 0.7K
10:50 4.19 4.21 4.19 4.21 2.3K
10:51 4.21 4.21 4.19 4.18 4.7K
10:52 4.18 4.18 4.18 4.18 2.1K
10:53 4.18 4.18 4.18 4.18 0.5K
10:54 4.18 4.18 4.18 4.18 0.6K
10:55 4.18 4.19 4.18 4.18 56.4K
10:57 4.18 4.18 4.18 4.18 0.1K
10:58 4.18 4.18 4.17 4.17 5.7K
10:59 4.14 4.14 4.12 4.12 31.3K
11:00 4.13 4.15 4.13 4.15 9.2K
11:01 4.16 4.18 4.16 4.18 9.0K
11:02 4.18 4.18 4.18 4.18 0.7K
11:03 4.17 4.18 4.17 4.18 1.5K
11:04 4.18 4.19 4.18 4.19 1.6K
11:05 4.20 4.20 4.20 4.20 0.8K
11:06 4.20 4.20 4.19 4.18 1.0K
11:07 4.18 4.18 4.18 4.18 1.5K
11:08 4.17 4.17 4.17 4.17 1.3K
11:09 4.16 4.16 4.16 4.15 2.0K
11:10 4.15 4.16 4.15 4.16 1.4K
11:12 4.15 4.16 4.15 4.15 5.8K
11:13 4.15 4.15 4.15 4.15 0.7K
11:14 4.15 4.15 4.14 4.14 3.3K
11:15 4.15 4.15 4.15 4.14 0.2K
11:16 4.14 4.14 4.14 4.14 2.5K
11:17 4.13 4.13 4.13 4.13 1.0K
11:18 4.13 4.14 4.13 4.14 18.7K
11:19 4.15 4.15 4.15 4.15 7.6K
11:20 4.16 4.16 4.16 4.16 5.8K
11:21 4.15 4.16 4.15 4.16 4.1K
11:22 4.16 4.16 4.15 4.16 1.5K
11:23 4.16 4.16 4.14 4.14 87.5K
11:24 4.14 4.14 4.14 4.14 5.9K
11:25 4.15 4.15 4.13 4.13 6.6K
11:26 4.12 4.12 4.12 4.12 5.2K
11:27 4.12 4.12 4.12 4.12 1.7K
11:28 4.12 4.12 4.11 4.11 4.9K
11:29 4.11 4.13 4.11 4.13 4.4K
11:30 4.13 4.13 4.13 4.13 0.8K
11:31 4.13 4.13 4.12 4.12 1.8K
11:32 4.12 4.12 4.10 4.10 26.5K
11:33 4.10 4.10 4.09 4.10 3.4K
11:34 4.11 4.11 4.10 4.10 25.4K
11:35 4.11 4.11 4.09 4.09 5.6K
11:36 4.08 4.10 4.08 4.10 12.4K
11:37 4.10 4.11 4.08 4.09 18.9K
11:38 4.09 4.10 4.09 4.10 0.8K
11:39 4.09 4.09 4.06 4.06 13.3K
11:40 4.07 4.07 4.07 4.07 1.2K
11:41 4.07 4.07 4.07 4.07 3.2K
11:42 4.07 4.07 4.06 4.06 7.8K
11:43 4.06 4.07 4.06 4.07 1.4K
11:44 4.07 4.08 4.07 4.08 12.0K
11:45 4.08 4.09 4.08 4.09 5.6K
11:46 4.09 4.09 4.08 4.09 3.9K
11:47 4.08 4.08 4.08 4.08 0.6K
11:48 4.09 4.09 4.08 4.08 1.5K
11:49 4.08 4.08 4.08 4.08 5.2K
11:50 4.08 4.08 4.07 4.08 3.8K
11:51 4.08 4.08 4.08 4.08 0.2K
11:52 4.08 4.09 4.08 4.09 3.1K
11:53 4.09 4.09 4.09 4.09 1.7K
11:54 4.09 4.09 4.09 4.09 0.8K
11:55 4.08 4.08 4.08 4.08 3.6K
11:56 4.07 4.08 4.07 4.08 1.4K
11:57 4.07 4.08 4.07 4.08 6.1K
11:59 4.07 4.08 4.07 4.08 0.5K
12:00 4.07 4.08 4.05 4.05 13.6K
12:02 4.04 4.04 4.04 4.04 0.5K
12:03 4.04 4.04 4.04 4.04 0.4K
12:04 4.04 4.05 4.04 4.05 3.1K
12:05 4.05 4.05 4.05 4.05 2.1K
12:06 4.05 4.05 4.04 4.05 0.7K
12:07 4.05 4.05 4.04 4.05 0.8K
12:08 4.04 4.04 4.04 4.04 1.0K
12:09 4.06 4.07 4.06 4.07 17.5K
12:10 4.07 4.07 4.07 4.07 0.5K
12:11 4.07 4.07 4.06 4.05 4.7K
12:12 4.06 4.07 4.06 4.07 1.5K
12:13 4.07 4.07 4.07 4.07 0.6K
12:14 4.06 4.06 4.06 4.06 2.1K
12:15 4.05 4.06 4.05 4.06 1.9K
12:16 4.06 4.06 4.06 4.06 0.4K
12:17 4.06 4.07 4.06 4.07 3.2K
12:18 4.07 4.07 4.07 4.07 12.0K
12:19 4.07 4.07 4.07 4.07 0.7K
12:20 4.07 4.07 4.06 4.06 2.6K
12:21 4.06 4.07 4.06 4.06 15.0K
12:22 4.06 4.07 4.06 4.07 0.4K
12:23 4.07 4.07 4.06 4.06 3.4K
12:24 4.07 4.07 4.06 4.07 1.7K
12:25 4.07 4.07 4.06 4.06 2.1K
12:26 4.06 4.07 4.06 4.07 1.9K
12:27 4.07 4.07 4.07 4.07 1.1K
12:28 4.07 4.07 4.05 4.05 6.2K
12:29 4.06 4.06 4.05 4.05 3.2K
12:30 4.06 4.07 4.06 4.07 3.8K
12:31 4.06 4.07 4.06 4.07 1.1K
12:32 4.06 4.06 4.05 4.05 7.2K
12:33 4.05 4.06 4.05 4.06 1.3K
12:34 4.05 4.05 4.05 4.05 1.1K
12:35 4.06 4.08 4.06 4.08 7.7K
12:36 4.08 4.08 4.08 4.08 0.5K
12:37 4.08 4.08 4.07 4.07 2.1K
12:38 4.07 4.08 4.07 4.08 5.7K
12:39 4.07 4.07 4.07 4.07 0.6K
12:40 4.08 4.08 4.08 4.08 0.2K
12:41 4.07 4.09 4.07 4.09 8.6K
12:42 4.09 4.11 4.09 4.11 49.6K
12:43 4.11 4.11 4.11 4.11 0.7K
12:44 4.11 4.11 4.10 4.11 6.4K
12:45 4.11 4.11 4.11 4.11 3.2K
12:46 4.12 4.12 4.11 4.12 2.3K
12:47 4.12 4.12 4.12 4.12 1.0K
12:49 4.12 4.12 4.12 4.12 0.6K
12:50 4.12 4.12 4.12 4.12 1.1K
12:52 4.12 4.12 4.11 4.11 6.3K
12:53 4.11 4.11 4.11 4.11 0.2K
12:54 4.11 4.11 4.11 4.11 0.3K
12:55 4.11 4.13 4.11 4.13 11.8K
12:56 4.13 4.13 4.13 4.13 0.2K
12:57 4.12 4.12 4.12 4.12 1.9K
12:58 4.13 4.13 4.13 4.13 0.7K
12:59 4.13 4.13 4.13 4.13 4.6K
13:00 4.12 4.13 4.12 4.13 0.4K
13:01 4.13 4.13 4.13 4.13 1.2K
13:02 4.13 4.13 4.12 4.13 6.5K
13:03 4.13 4.13 4.13 4.13 1.9K
13:04 4.14 4.15 4.14 4.14 15.8K
13:05 4.15 4.15 4.15 4.15 0.2K
13:06 4.16 4.16 4.15 4.15 4.8K
13:08 4.14 4.14 4.14 4.14 1.8K
13:10 4.13 4.13 4.12 4.12 2.5K
13:11 4.12 4.12 4.12 4.12 2.2K
13:12 4.11 4.11 4.11 4.11 2.3K
13:13 4.12 4.12 4.12 4.12 0.5K
13:14 4.12 4.12 4.12 4.12 1.7K
13:15 4.11 4.12 4.11 4.12 1.3K
13:16 4.12 4.12 4.12 4.12 3.5K
13:18 4.13 4.13 4.13 4.13 0.5K
13:20 4.13 4.13 4.13 4.13 0.2K
13:21 4.13 4.15 4.13 4.15 4.2K
13:22 4.15 4.15 4.15 4.15 1.7K
13:23 4.16 4.16 4.15 4.15 3.4K
13:24 4.16 4.16 4.16 4.16 0.4K
13:25 4.16 4.16 4.16 4.15 2.4K
13:27 4.16 4.16 4.16 4.16 0.9K
13:28 4.16 4.16 4.15 4.14 11.8K
13:29 4.14 4.16 4.14 4.16 2.5K
13:30 4.16 4.20 4.16 4.20 8.2K
13:31 4.20 4.21 4.20 4.21 2.3K
13:32 4.21 4.22 4.21 4.22 4.1K
13:33 4.22 4.22 4.22 4.22 4.7K
13:34 4.21 4.22 4.21 4.22 3.8K
13:35 4.21 4.21 4.20 4.21 2.3K
13:36 4.20 4.20 4.20 4.20 1.2K
13:37 4.20 4.20 4.20 4.20 1.4K
13:38 4.20 4.20 4.20 4.20 2.1K
13:39 4.20 4.20 4.20 4.20 4.6K
13:40 4.20 4.20 4.20 4.20 2.0K
13:41 4.20 4.21 4.19 4.21 2.9K
13:42 4.21 4.21 4.20 4.20 42.2K
13:43 4.19 4.19 4.19 4.18 0.9K
13:44 4.18 4.18 4.18 4.18 2.3K
13:45 4.19 4.19 4.19 4.19 1.4K
13:46 4.19 4.20 4.19 4.20 3.8K
13:47 4.21 4.21 4.21 4.21 2.0K
13:48 4.21 4.21 4.21 4.21 2.3K
13:49 4.21 4.21 4.21 4.20 4.0K
13:50 4.21 4.21 4.21 4.21 0.3K
13:51 4.21 4.21 4.21 4.21 5.7K
13:52 4.21 4.21 4.21 4.21 0.8K
13:53 4.20 4.21 4.20 4.21 2.7K
13:54 4.21 4.21 4.21 4.21 1.7K
13:55 4.21 4.22 4.21 4.22 3.5K
13:56 4.22 4.22 4.22 4.23 6.8K
13:57 4.23 4.23 4.23 4.23 1.5K
13:58 4.23 4.23 4.23 4.22 2.5K
13:59 4.23 4.24 4.23 4.24 16.0K
14:00 4.23 4.24 4.23 4.24 5.3K
14:01 4.24 4.24 4.24 4.24 1.5K
14:02 4.24 4.24 4.24 4.24 1.8K
14:03 4.24 4.24 4.23 4.24 7.1K
14:04 4.24 4.25 4.24 4.25 9.7K
14:05 4.25 4.26 4.25 4.26 13.6K
14:06 4.25 4.25 4.25 4.25 5.3K
14:07 4.25 4.25 4.25 4.25 1.3K
14:08 4.25 4.25 4.24 4.24 7.6K
14:09 4.24 4.25 4.24 4.24 4.9K
14:10 4.24 4.25 4.24 4.24 5.3K
14:11 4.25 4.25 4.25 4.25 5.2K
14:12 4.24 4.24 4.24 4.24 6.3K
14:13 4.24 4.25 4.24 4.25 4.9K
14:14 4.24 4.24 4.24 4.24 3.4K
14:15 4.24 4.24 4.24 4.24 0.5K
14:16 4.24 4.24 4.24 4.24 2.3K
14:17 4.24 4.24 4.24 4.24 1.5K
14:18 4.24 4.24 4.24 4.24 8.8K
14:19 4.24 4.25 4.24 4.24 5.5K
14:20 4.24 4.25 4.24 4.25 1.7K
14:21 4.24 4.25 4.23 4.23 2.9K
14:22 4.24 4.24 4.24 4.24 2.6K
14:23 4.24 4.24 4.24 4.24 1.9K
14:24 4.23 4.24 4.23 4.24 2.6K
14:25 4.24 4.24 4.23 4.24 4.3K
14:26 4.24 4.27 4.24 4.27 11.7K
14:27 4.27 4.27 4.27 4.27 4.0K
14:28 4.27 4.27 4.27 4.27 2.6K
14:29 4.27 4.27 4.27 4.27 2.0K
14:30 4.28 4.29 4.28 4.29 23.8K
14:31 4.29 4.29 4.29 4.29 4.2K
14:32 4.28 4.30 4.28 4.29 9.6K
14:33 4.30 4.30 4.30 4.30 5.0K
14:34 4.30 4.30 4.29 4.30 6.2K
14:35 4.30 4.30 4.30 4.30 2.5K
14:36 4.29 4.29 4.29 4.29 5.1K
14:37 4.29 4.29 4.28 4.29 3.5K
14:38 4.29 4.29 4.28 4.28 2.3K
14:39 4.28 4.30 4.27 4.30 21.0K
14:40 4.29 4.29 4.29 4.29 6.5K
14:41 4.29 4.29 4.28 4.28 2.4K
14:42 4.28 4.28 4.28 4.28 2.1K
14:43 4.27 4.28 4.27 4.28 0.5K
14:44 4.27 4.28 4.27 4.28 0.9K
14:45 4.27 4.28 4.27 4.28 0.9K
14:46 4.27 4.27 4.27 4.27 2.4K
14:48 4.28 4.28 4.27 4.26 14.7K
14:49 4.26 4.27 4.26 4.27 1.4K
14:50 4.27 4.27 4.27 4.27 1.3K
14:51 4.27 4.27 4.27 4.27 0.7K
14:52 4.27 4.27 4.27 4.27 1.9K
14:53 4.26 4.26 4.26 4.26 1.0K
14:54 4.26 4.26 4.26 4.26 0.4K
14:55 4.26 4.26 4.26 4.26 0.9K
14:56 4.26 4.26 4.26 4.26 14.4K
14:57 4.25 4.26 4.25 4.26 2.6K
14:58 4.25 4.26 4.25 4.25 1.6K
14:59 4.25 4.28 4.25 4.28 22.1K
15:00 4.27 4.27 4.26 4.26 2.1K
15:01 4.26 4.26 4.26 4.26 0.7K
15:02 4.26 4.26 4.26 4.26 0.2K
15:03 4.25 4.26 4.25 4.26 0.2K
15:04 4.25 4.25 4.25 4.25 0.1K
15:06 4.26 4.26 4.25 4.26 3.2K
15:07 4.25 4.26 4.25 4.26 1.1K
15:08 4.25 4.26 4.25 4.26 0.4K
15:09 4.26 4.26 4.26 4.26 9.7K
15:10 4.26 4.26 4.26 4.26 7.7K
15:12 4.25 4.26 4.25 4.26 7.1K
15:13 4.26 4.26 4.26 4.26 0.3K
15:14 4.26 4.26 4.26 4.26 0.8K
15:15 4.27 4.27 4.27 4.26 0.7K
15:16 4.26 4.26 4.25 4.25 3.1K
15:18 4.26 4.26 4.25 4.25 7.8K
15:19 4.25 4.25 4.25 4.25 1.4K
15:20 4.25 4.26 4.25 4.25 7.4K
15:21 4.26 4.26 4.26 4.26 1.4K
15:23 4.26 4.26 4.26 4.26 2.0K
15:24 4.25 4.25 4.25 4.25 0.4K
15:25 4.26 4.26 4.26 4.26 0.4K
15:26 4.25 4.26 4.25 4.26 0.5K
15:27 4.26 4.26 4.25 4.26 2.2K
15:28 4.25 4.25 4.25 4.25 0.3K
15:29 4.25 4.26 4.25 4.26 1.0K
15:30 4.26 4.26 4.26 4.26 0.2K
15:31 4.26 4.26 4.26 4.26 7.5K
15:32 4.26 4.26 4.25 4.26 2.5K
15:33 4.25 4.25 4.25 4.25 0.2K
15:34 4.25 4.26 4.25 4.25 25.2K
15:35 4.25 4.25 4.24 4.25 22.2K
15:36 4.25 4.25 4.25 4.25 5.0K
15:37 4.25 4.25 4.24 4.24 5.7K
15:38 4.25 4.25 4.24 4.25 1.6K
15:39 4.24 4.25 4.24 4.25 15.4K
15:40 4.25 4.25 4.25 4.25 5.9K
15:41 4.25 4.25 4.25 4.25 4.1K
15:42 4.25 4.25 4.25 4.25 11.5K
15:43 4.25 4.26 4.25 4.25 14.1K
15:44 4.25 4.25 4.25 4.25 1.8K
15:45 4.25 4.25 4.25 4.25 1.5K
15:46 4.25 4.25 4.25 4.25 5.8K
15:47 4.25 4.26 4.25 4.24 22.9K
15:48 4.25 4.25 4.25 4.25 5.0K
15:49 4.25 4.25 4.24 4.24 8.9K
15:50 4.24 4.24 4.24 4.24 1.1K
15:51 4.24 4.25 4.23 4.25 6.1K
15:52 4.25 4.26 4.25 4.26 2.3K
15:53 4.26 4.26 4.26 4.26 0.8K
15:54 4.25 4.26 4.25 4.27 23.7K
15:55 4.28 4.28 4.26 4.26 34.0K
15:56 4.26 4.26 4.26 4.26 31.1K
15:57 4.26 4.26 4.25 4.26 23.1K
15:58 4.26 4.27 4.25 4.27 47.0K
15:59 4.27 4.29 4.27 4.29 154.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음