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 | ₩1,220 | ₩1,415 | ₩1,193 | ₩1,332 | +9.12% | 3661.5만 |
| 2026.09.28–2026.10.02 | ₩1,542 | ₩1,542 | ₩1,112 | ₩1,149 | -25.48% | 4368.2만 |
| 2026.09.21–2026.09.25 | ₩2,521 | ₩2,521 | ₩1,475 | ₩1,515 | -39.89% | 4593.5만 |
| 2026.09.14–2026.09.18 | ₩2,715 | ₩2,736 | ₩2,414 | ₩2,548 | -6.17% | 1768.5만 |
| 2026.09.08–2026.09.11 | ₩3,111 | ₩3,118 | ₩2,622 | ₩2,682 | -13.79% | 1240.5만 |
| 2026.08.31–2026.09.04 | ₩3,218 | ₩3,299 | ₩3,071 | ₩3,192 | -0.83% | 1266.6만 |
| 2026.08.24–2026.08.28 | ₩3,245 | ₩3,419 | ₩3,111 | ₩3,218 | -0.83% | 921.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,950 |
| ₩3,379 |
| ₩2,950 |
| ₩3,218 |
| +9.09% |
| 1341.7만 |
| 2026.08.10–2026.08.14 | ₩2,883 | ₩3,198 | ₩2,829 | ₩3,017 | +4.65% | 2011.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,602 | ₩2,917 | ₩2,481 | ₩2,883 | +10.82% | 2133.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,829 | ₩2,984 | ₩2,494 | ₩2,561 | -9.48% | 1427.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,776 | ₩2,870 | ₩2,669 | ₩2,776 | 0.00% | 915.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,084 | ₩3,098 | ₩2,695 | ₩2,749 | -10.87% | 948.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,044 | ₩3,165 | ₩2,883 | ₩3,124 | +2.64% | 1434.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,789 | ₩3,071 | ₩2,776 | ₩3,044 | +9.13% | 1203.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,736 | ₩2,850 | ₩2,702 | ₩2,789 | +1.96% | 1975.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,749 | ₩2,870 | ₩2,628 | ₩2,709 | -1.46% | 1772.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,736 | ₩2,823 | ₩2,521 | ₩2,722 | -0.49% | 1374.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,098 | ₩3,111 | ₩2,722 | ₩2,736 | -11.69% | 2203.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,736 | ₩3,312 | ₩2,695 | ₩3,192 | +16.67% | 2233만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,494 | ₩2,883 | ₩2,348 | ₩2,776 | +11.29% | 2465.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,382 | ₩2,709 | ₩2,380 | ₩2,494 | +4.73% | 2586만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,682 | ₩2,709 | ₩2,347 | ₩2,454 | -8.50% | 4814만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,374 | ₩3,332 | ₩2,159 | ₩2,628 | +10.73% | 2.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩8,193 | ₩8,368 | ₩6,564 | ₩6,745 | -17.68% | 1348.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,946 | ₩9,179 | ₩6,712 | ₩8,046 | +15.83% | 1993.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,335 | ₩7,684 | ₩6,705 | ₩6,933 | -5.48% | 1372.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,987 | ₩7,389 | ₩6,785 | ₩7,308 | +4.61% | 1074.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,913 | ₩7,603 | ₩6,531 | ₩6,987 | +1.07% | 753.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,027 | ₩7,422 | ₩6,893 | ₩6,906 | -1.72% | 1309.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,161 | ₩7,751 | ₩6,799 | ₩6,960 | -2.81% | 812.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,295 | ₩7,878 | ₩7,094 | ₩7,389 | +1.29% | 1220.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,247 | ₩8,314 | ₩7,509 | ₩7,577 | -8.13% | 1251.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,381 | ₩8,850 | ₩8,234 | ₩8,274 | -1.28% | 557.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,716 | ₩9,145 | ₩8,327 | ₩8,421 | -3.38% | 840.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,569 | ₩9,226 | ₩8,314 | ₩8,743 | +2.03% | 1162.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,845 | ₩8,700 | ₩7,630 | ₩8,582 | +9.40% | 1171만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,509 | ₩8,582 | ₩7,375 | ₩7,912 | +5.36% | 893.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,201 | ₩8,381 | ₩6,819 | ₩7,644 | +6.15% | 1699.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,188 | ₩7,637 | ₩6,423 | ₩7,174 | -0.19% | 1323.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,839 | ₩7,308 | ₩6,765 | ₩6,933 | +1.37% | 562.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,745 | ₩7,067 | ₩6,705 | ₩6,933 | +2.78% | 448.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,946 | ₩7,134 | ₩6,477 | ₩6,691 | -3.67% | 1500.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,496 | ₩7,717 | ₩6,819 | ₩6,919 | -7.69% | 734.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,838 | ₩7,858 | ₩6,879 | ₩7,416 | -5.39% | 978.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,638 | ₩7,838 | ₩6,343 | ₩7,778 | +17.17% | 975.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,531 | ₩6,852 | ₩6,396 | ₩6,531 | 0.00% | 936만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,686 | ₩6,772 | ₩5,458 | ₩6,477 | +13.92% | 1203.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,055 | ₩5,686 | ₩4,680 | ₩5,672 | +12.20% | 970만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,337 | ₩5,719 | ₩4,868 | ₩5,015 | -6.03% | 706.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,739 | ₩5,860 | ₩5,169 | ₩5,324 | -7.24% | 1137.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,699 | ₩6,517 | ₩5,444 | ₩5,713 | +0.24% | 761.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,458 | ₩5,780 | ₩5,364 | ₩5,686 | +4.18% | 241.7만 |
|---|