CompoSecure Inc (CMPO)

CMPO
🏛️ 미국 →
20.37
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.68 19.74 19.68 19.74 9.0K
09:32 19.74 19.74 19.74 19.74 0.6K
09:34 19.75 19.75 19.75 19.75 0.4K
09:36 19.78 19.78 19.78 19.77 0.8K
09:40 19.74 19.74 19.74 19.74 1.6K
09:41 19.74 19.74 19.74 19.74 0.5K
09:45 19.71 19.71 19.71 19.71 0.7K
09:46 19.71 19.71 19.71 19.71 0.9K
09:47 19.70 19.70 19.70 19.70 0.3K
09:49 19.69 19.71 19.69 19.71 0.8K
09:50 19.72 19.72 19.72 19.72 0.2K
09:52 19.70 19.70 19.70 19.70 0.3K
09:55 19.73 19.73 19.73 19.73 1.0K
09:56 19.79 19.80 19.79 19.80 2.4K
09:58 19.84 19.84 19.84 19.84 0.5K
09:59 19.83 19.83 19.83 19.83 1.2K
10:01 19.83 19.83 19.83 19.83 0.1K
10:02 19.83 19.83 19.83 19.83 0.2K
10:03 19.83 19.83 19.83 19.83 0.6K
10:05 19.80 19.81 19.80 19.81 1.2K
10:08 19.83 19.83 19.83 19.83 2.4K
10:11 19.87 19.90 19.87 19.87 3.3K
10:13 19.85 19.85 19.85 19.85 0.7K
10:15 19.84 19.84 19.84 19.84 1.3K
10:17 19.87 19.87 19.87 19.87 1.1K
10:18 19.87 19.87 19.86 19.86 1.2K
10:19 19.87 19.87 19.87 19.87 1.1K
10:25 19.89 19.89 19.89 19.89 0.5K
10:29 19.89 19.91 19.89 19.91 2.2K
10:33 19.92 19.94 19.92 19.94 1.4K
10:35 19.94 19.94 19.94 19.93 0.5K
10:36 19.94 19.94 19.94 19.94 0.5K
10:37 19.92 19.92 19.92 19.92 0.6K
10:39 19.92 19.92 19.92 19.92 0.3K
10:40 19.91 19.91 19.91 19.91 0.4K
10:42 19.88 19.88 19.88 19.88 1.7K
10:44 19.88 19.88 19.88 19.88 0.7K
10:45 19.89 19.89 19.89 19.89 0.7K
10:46 19.92 19.92 19.92 19.92 1.6K
10:48 19.90 19.90 19.89 19.89 2.7K
10:50 19.91 19.92 19.91 19.92 0.8K
10:52 19.90 19.90 19.90 19.90 1.5K
10:55 19.89 19.89 19.89 19.89 0.8K
10:56 19.89 19.89 19.89 19.89 0.1K
10:57 19.94 19.94 19.92 19.92 1.1K
10:58 19.91 19.93 19.91 19.93 0.3K
10:59 19.91 19.91 19.91 19.91 0.8K
11:02 19.91 19.92 19.91 19.92 0.6K
11:05 19.93 19.93 19.93 19.93 0.1K
11:06 19.92 19.92 19.92 19.92 0.1K
11:07 19.92 19.94 19.92 19.94 1.7K
11:08 19.92 19.92 19.92 19.92 0.5K
11:09 19.92 19.92 19.92 19.92 0.1K
11:10 19.93 19.93 19.93 19.93 0.3K
11:11 19.91 19.91 19.89 19.89 1.0K
11:13 19.90 19.90 19.90 19.90 0.3K
11:14 19.90 19.90 19.90 19.90 0.9K
11:17 19.92 19.92 19.92 19.92 0.2K
11:19 19.90 19.90 19.88 19.88 0.3K
11:20 19.88 19.88 19.88 19.88 2.1K
11:22 19.84 19.85 19.84 19.85 0.7K
11:23 19.85 19.85 19.85 19.85 0.1K
11:24 19.85 19.85 19.84 19.85 0.3K
11:25 19.85 19.85 19.85 19.85 0.2K
11:26 19.85 19.85 19.85 19.85 0.9K
11:27 19.88 19.88 19.86 19.86 3.3K
11:30 19.86 19.86 19.86 19.86 0.5K
11:32 19.86 19.87 19.86 19.87 3.3K
11:33 19.87 19.87 19.87 19.87 0.9K
11:35 19.83 19.83 19.83 19.83 0.3K
11:37 19.82 19.82 19.82 19.82 0.9K
11:41 19.82 19.82 19.82 19.82 0.4K
11:42 19.82 19.82 19.82 19.82 0.9K
11:44 19.83 19.83 19.83 19.83 0.8K
11:45 19.83 19.86 19.83 19.86 2.5K
11:46 19.86 19.86 19.86 19.86 0.2K
11:47 19.88 19.88 19.88 19.88 0.6K
11:51 19.87 19.87 19.87 19.87 0.6K
11:52 19.86 19.86 19.86 19.86 0.6K
11:53 19.86 19.86 19.86 19.86 1.3K
11:58 19.85 19.85 19.83 19.83 4.0K
11:59 19.83 19.83 19.83 19.83 0.7K
12:01 19.82 19.82 19.82 19.82 0.3K
12:02 19.83 19.83 19.83 19.83 0.3K
12:04 19.83 19.83 19.83 19.83 0.2K
12:08 19.86 19.86 19.86 19.86 1.6K
12:09 19.86 19.86 19.86 19.86 0.6K
12:10 19.86 19.86 19.86 19.86 0.4K
12:13 19.86 19.86 19.85 19.85 0.5K
12:15 19.85 19.85 19.85 19.85 0.8K
12:16 19.85 19.85 19.84 19.85 2.0K
12:19 19.84 19.84 19.81 19.81 1.6K
12:21 19.83 19.83 19.83 19.83 0.9K
12:24 19.85 19.85 19.85 19.85 0.3K
12:26 19.85 19.85 19.85 19.85 0.2K
12:28 19.84 19.84 19.84 19.84 0.9K
12:30 19.83 19.83 19.83 19.83 0.2K
12:31 19.82 19.82 19.82 19.82 0.2K
12:32 19.82 19.82 19.82 19.82 0.3K
12:33 19.83 19.83 19.83 19.83 0.8K
12:35 19.83 19.83 19.83 19.83 0.3K
12:37 19.83 19.85 19.83 19.85 2.2K
12:39 19.87 19.87 19.87 19.87 0.2K
12:40 19.86 19.86 19.86 19.86 1.5K
12:43 19.90 19.90 19.90 19.90 0.2K
12:44 19.90 19.90 19.90 19.90 0.5K
12:48 19.88 19.88 19.88 19.88 1.2K
12:57 19.88 19.88 19.88 19.88 1.1K
12:58 19.88 19.88 19.88 19.88 1.5K
13:02 19.85 19.85 19.84 19.85 2.1K
13:04 19.82 19.82 19.82 19.82 0.1K
13:05 19.82 19.82 19.82 19.82 0.5K
13:06 19.82 19.82 19.82 19.82 0.4K
13:08 19.82 19.82 19.82 19.82 0.3K
13:10 19.82 19.82 19.79 19.79 2.4K
13:11 19.79 19.81 19.79 19.81 2.1K
13:13 19.79 19.79 19.79 19.79 0.4K
13:15 19.79 19.79 19.79 19.79 0.5K
13:16 19.77 19.77 19.77 19.77 0.5K
13:17 19.77 19.77 19.77 19.77 0.9K
13:21 19.78 19.78 19.78 19.78 0.9K
13:24 19.79 19.79 19.79 19.79 0.2K
13:26 19.78 19.78 19.77 19.77 1.2K
13:28 19.77 19.77 19.76 19.76 0.9K
13:29 19.76 19.76 19.76 19.76 1.5K
13:38 19.75 19.75 19.75 19.75 1.3K
13:39 19.75 19.77 19.75 19.77 1.2K
13:40 19.77 19.77 19.76 19.76 0.4K
13:41 19.76 19.76 19.76 19.76 0.8K
13:42 19.76 19.76 19.76 19.76 2.7K
13:43 19.77 19.77 19.77 19.77 1.3K
13:50 19.76 19.76 19.76 19.76 2.4K
13:59 19.76 19.76 19.75 19.75 0.5K
14:00 19.76 19.76 19.75 19.75 1.6K
14:01 19.75 19.75 19.75 19.75 0.1K
14:02 19.79 19.79 19.79 19.79 1.1K
14:03 19.79 19.79 19.79 19.79 0.6K
14:06 19.80 19.80 19.80 19.80 0.5K
14:09 19.83 19.83 19.83 19.83 0.5K
14:12 19.83 19.83 19.83 19.83 0.5K
14:13 19.82 19.83 19.82 19.83 1.1K
14:14 19.83 19.83 19.83 19.83 0.6K
14:19 19.82 19.82 19.82 19.82 0.7K
14:21 19.83 19.83 19.83 19.83 0.6K
14:22 19.82 19.82 19.80 19.81 2.3K
14:23 19.83 19.83 19.83 19.83 0.5K
14:25 19.83 19.83 19.83 19.83 0.5K
14:26 19.83 19.83 19.83 19.83 0.3K
14:28 19.82 19.82 19.82 19.82 0.3K
14:29 19.84 19.84 19.84 19.84 0.6K
14:31 19.85 19.85 19.85 19.85 0.3K
14:32 19.85 19.85 19.85 19.85 0.4K
14:35 19.85 19.85 19.85 19.85 0.9K
14:36 19.83 19.83 19.83 19.83 1.0K
14:38 19.82 19.82 19.82 19.82 0.2K
14:39 19.83 19.83 19.83 19.83 1.0K
14:42 19.80 19.80 19.80 19.80 1.2K
14:43 19.80 19.80 19.80 19.80 0.2K
14:47 19.80 19.80 19.80 19.80 0.9K
14:53 19.81 19.81 19.80 19.80 1.3K
14:54 19.79 19.79 19.79 19.79 0.3K
14:55 19.78 19.78 19.78 19.78 0.4K
14:58 19.78 19.78 19.78 19.78 0.8K
14:59 19.77 19.77 19.77 19.77 0.6K
15:00 19.77 19.77 19.77 19.77 0.8K
15:01 19.76 19.76 19.76 19.76 1.9K
15:03 19.74 19.74 19.74 19.74 0.8K
15:06 19.72 19.72 19.72 19.72 1.3K
15:11 19.74 19.74 19.74 19.74 0.3K
15:12 19.74 19.74 19.74 19.74 0.1K
15:14 19.73 19.74 19.73 19.74 2.1K
15:15 19.74 19.74 19.74 19.74 1.3K
15:16 19.73 19.73 19.73 19.73 1.5K
15:18 19.71 19.71 19.71 19.71 0.9K
15:20 19.72 19.72 19.72 19.72 0.7K
15:22 19.72 19.72 19.72 19.72 0.9K
15:23 19.73 19.73 19.72 19.73 3.1K
15:25 19.73 19.73 19.73 19.73 0.6K
15:26 19.73 19.73 19.72 19.72 0.8K
15:27 19.73 19.73 19.71 19.71 1.0K
15:28 19.70 19.70 19.70 19.70 0.3K
15:30 19.71 19.71 19.71 19.71 0.8K
15:32 19.73 19.73 19.73 19.73 0.3K
15:33 19.71 19.71 19.71 19.71 2.8K
15:34 19.71 19.71 19.71 19.71 0.7K
15:35 19.72 19.72 19.72 19.72 3.4K
15:38 19.72 19.72 19.72 19.72 0.9K
15:39 19.72 19.72 19.72 19.72 0.2K
15:40 19.71 19.71 19.71 19.71 5.2K
15:41 19.70 19.70 19.70 19.70 1.1K
15:42 19.70 19.70 19.70 19.70 2.7K
15:43 19.70 19.70 19.70 19.70 0.4K
15:44 19.70 19.70 19.70 19.70 0.7K
15:45 19.71 19.71 19.71 19.71 1.6K
15:47 19.70 19.70 19.70 19.70 0.5K
15:48 19.69 19.70 19.69 19.70 1.5K
15:49 19.68 19.68 19.68 19.68 1.5K
15:50 19.68 19.68 19.68 19.68 1.4K
15:51 19.68 19.69 19.68 19.69 1.3K
15:52 19.68 19.68 19.68 19.68 0.2K
15:53 19.68 19.68 19.67 19.68 6.2K
15:54 19.69 19.69 19.69 19.68 2.5K
15:55 19.67 19.67 19.65 19.65 4.8K
15:56 19.64 19.64 19.63 19.63 3.3K
15:57 19.62 19.63 19.61 19.61 6.7K
15:58 19.61 19.61 19.61 19.61 4.7K
15:59 19.62 19.65 19.61 19.65 73.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음