시장 데이터를 불러오는 중
전체 종목
컴퍼스 테라퓨틱스 과거 주가
Compass Therapeutics, Inc. - Common Stock · CMPX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass Therapeutics, Inc. - Common Stock · CMPX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,219 | ₩1,414 | ₩1,193 | ₩1,331 | +9.12% | 3661.5만 |
| 2026.09.28–2026.10.02 | ₩1,541 | ₩1,541 | ₩1,111 | ₩1,148 | -25.48% | 4368.2만 |
| 2026.09.21–2026.09.25 | ₩2,519 | ₩2,519 | ₩1,474 | ₩1,514 | -39.89% | 4593.5만 |
| 2026.09.14–2026.09.18 | ₩2,714 | ₩2,734 | ₩2,412 | ₩2,546 | -6.17% | 1768.5만 |
| 2026.09.08–2026.09.11 | ₩3,109 | ₩3,116 | ₩2,620 | ₩2,680 | -13.79% | 1240.5만 |
| 2026.08.31–2026.09.04 | ₩3,216 | ₩3,296 | ₩3,069 | ₩3,189 | -0.83% | 1266.6만 |
| 2026.08.24–2026.08.28 | ₩3,243 | ₩3,417 | ₩3,109 | ₩3,216 | -0.83% | 921.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,948 |
| ₩3,377 |
| ₩2,948 |
| ₩3,216 |
| +9.09% |
| 1341.7만 |
| 2026.08.10–2026.08.14 | ₩2,881 | ₩3,196 | ₩2,827 | ₩3,015 | +4.65% | 2011.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,600 | ₩2,915 | ₩2,479 | ₩2,881 | +10.82% | 2133.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,827 | ₩2,982 | ₩2,492 | ₩2,559 | -9.48% | 1427.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,774 | ₩2,868 | ₩2,667 | ₩2,774 | 0.00% | 915.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,082 | ₩3,095 | ₩2,693 | ₩2,747 | -10.87% | 948.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,042 | ₩3,162 | ₩2,881 | ₩3,122 | +2.64% | 1434.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,787 | ₩3,069 | ₩2,774 | ₩3,042 | +9.13% | 1203.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,734 | ₩2,848 | ₩2,700 | ₩2,787 | +1.96% | 1975.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,747 | ₩2,868 | ₩2,626 | ₩2,707 | -1.46% | 1772.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,734 | ₩2,821 | ₩2,519 | ₩2,720 | -0.49% | 1374.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,095 | ₩3,109 | ₩2,720 | ₩2,734 | -11.69% | 2203.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,734 | ₩3,310 | ₩2,693 | ₩3,189 | +16.67% | 2233만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,492 | ₩2,881 | ₩2,346 | ₩2,774 | +11.29% | 2465.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,380 | ₩2,707 | ₩2,379 | ₩2,492 | +4.73% | 2586만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,680 | ₩2,707 | ₩2,345 | ₩2,452 | -8.50% | 4814만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,372 | ₩3,330 | ₩2,157 | ₩2,626 | +10.73% | 2.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩8,188 | ₩8,362 | ₩6,559 | ₩6,740 | -17.68% | 1348.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,941 | ₩9,172 | ₩6,707 | ₩8,040 | +15.83% | 1993.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,330 | ₩7,678 | ₩6,700 | ₩6,928 | -5.48% | 1372.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,982 | ₩7,384 | ₩6,781 | ₩7,303 | +4.61% | 1074.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,908 | ₩7,598 | ₩6,526 | ₩6,982 | +1.07% | 753.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,022 | ₩7,417 | ₩6,888 | ₩6,901 | -1.72% | 1309.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,156 | ₩7,745 | ₩6,794 | ₩6,955 | -2.81% | 812.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,290 | ₩7,873 | ₩7,089 | ₩7,384 | +1.29% | 1220.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,241 | ₩8,308 | ₩7,504 | ₩7,571 | -8.13% | 1251.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,375 | ₩8,844 | ₩8,228 | ₩8,268 | -1.28% | 557.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,710 | ₩9,139 | ₩8,322 | ₩8,415 | -3.38% | 840.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,563 | ₩9,219 | ₩8,308 | ₩8,737 | +2.03% | 1162.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,839 | ₩8,694 | ₩7,625 | ₩8,576 | +9.40% | 1171만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,504 | ₩8,576 | ₩7,370 | ₩7,906 | +5.36% | 893.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,196 | ₩8,375 | ₩6,814 | ₩7,638 | +6.15% | 1699.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,183 | ₩7,631 | ₩6,419 | ₩7,169 | -0.19% | 1323.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,834 | ₩7,303 | ₩6,760 | ₩6,928 | +1.37% | 562.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,740 | ₩7,062 | ₩6,700 | ₩6,928 | +2.78% | 448.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,941 | ₩7,129 | ₩6,472 | ₩6,687 | -3.67% | 1500.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,491 | ₩7,712 | ₩6,814 | ₩6,915 | -7.69% | 734.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,832 | ₩7,853 | ₩6,874 | ₩7,410 | -5.39% | 978.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,633 | ₩7,832 | ₩6,338 | ₩7,772 | +17.17% | 975.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,526 | ₩6,848 | ₩6,392 | ₩6,526 | 0.00% | 936만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,682 | ₩6,767 | ₩5,454 | ₩6,472 | +13.92% | 1203.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,052 | ₩5,682 | ₩4,677 | ₩5,668 | +12.20% | 970만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,333 | ₩5,715 | ₩4,864 | ₩5,012 | -6.03% | 706.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,735 | ₩5,856 | ₩5,166 | ₩5,320 | -7.24% | 1137.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,695 | ₩6,512 | ₩5,440 | ₩5,708 | +0.24% | 761.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,454 | ₩5,775 | ₩5,360 | ₩5,682 | +4.18% | 241.7만 |
|---|