CME Group

CME
🏛️ 영국 →
271.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 268.75 271.16 268.75 271.04 0.0M
2025-09-25 266.20 270.82 265.50 268.60 0.0M
2025-09-24 261.00 263.85 261.00 263.27 0.0M
2025-09-23 261.80 262.00 259.47 260.58 0.0M
2025-09-22 261.53 263.69 259.47 260.71 0.0M
2025-09-19 261.65 262.26 259.41 262.26 0.0M
2025-09-18 260.40 263.00 260.40 261.38 0.0M
2025-09-17 260.99 262.94 260.82 261.17 0.0M
2025-09-16 259.60 262.34 257.89 259.76 0.0M
2025-09-15 262.28 264.41 261.27 263.21 0.0M
2025-09-12 261.00 262.90 260.41 261.01 0.0M
2025-09-11 261.49 261.87 259.79 261.16 0.0M
2025-09-10 260.68 261.36 259.73 260.16 0.0M
2025-09-09 260.97 262.98 260.62 262.85 0.0M
2025-09-08 262.50 262.50 258.65 261.22 0.0M
2025-09-05 265.67 265.80 260.57 262.42 0.0M
2025-09-04 270.00 271.15 267.50 267.50 0.0M
2025-09-03 265.84 268.45 264.22 268.45 0.0M
2025-09-02 266.88 267.02 262.68 266.06 0.0M
2025-08-29 266.58 267.15 265.93 266.58 0.0M
2025-08-28 266.68 269.63 266.01 266.68 0.0M
2025-08-27 271.86 272.03 270.55 271.86 0.0M
2025-08-26 270.03 272.95 269.65 270.03 0.0M
2025-08-25 269.76 270.48 269.05 269.76 0.0M
2025-08-22 270.34 274.99 268.89 270.34 0.0M
2025-08-21 273.96 275.72 273.46 273.96 0.0M
2025-08-20 274.70 275.61 272.02 274.70 0.0M
2025-08-19 272.38 272.38 270.02 272.38 0.0M
2025-08-18 271.20 275.50 271.02 271.20 0.0M
2025-08-15 275.24 276.33 274.34 275.24 0.0M
2025-08-14 275.05 276.95 274.73 275.05 0.0M
2025-08-13 273.21 280.00 271.87 273.21 0.0M
2025-08-12 276.02 287.00 275.00 276.02 0.0M
2025-08-11 284.85 287.70 280.07 284.85 0.0M
2025-08-08 281.36 284.10 280.47 281.36 0.0M
2025-08-07 281.74 282.83 278.76 281.74 0.0M
2025-08-06 282.22 285.80 279.20 282.22 0.0M
2025-08-05 286.78 287.60 284.88 286.78 0.0M
2025-08-04 282.59 285.36 280.76 282.59 0.0M
2025-08-01 280.64 282.00 279.18 280.64 0.0M
2025-07-31 280.31 280.65 275.82 280.31 0.0M
2025-07-30 277.55 277.75 273.74 277.55 0.0M
2025-07-29 277.45 278.20 273.80 277.45 0.0M
2025-07-28 275.47 280.39 275.47 275.47 0.0M
2025-07-25 280.20 280.74 277.62 280.20 0.0M
2025-07-24 275.05 278.27 273.42 275.05 0.0M
2025-07-23 276.00 280.36 271.00 276.00 0.0M
2025-07-22 275.02 275.80 273.89 275.02 0.0M
2025-07-21 276.17 276.64 272.10 276.17 0.0M
2025-07-18 275.60 278.83 274.94 275.60 0.0M
2025-07-17 278.24 279.44 276.46 278.24 0.0M
2025-07-16 274.15 278.47 273.81 274.15 0.0M
2025-07-15 274.44 276.03 272.59 274.44 0.0M
2025-07-14 277.93 277.95 275.32 277.93 0.0M
2025-07-11 275.88 276.68 274.60 275.88 0.0M
2025-07-10 274.90 277.30 274.90 274.90 0.0M
2025-07-09 273.23 275.51 272.05 273.23 0.0M
2025-07-08 276.79 282.32 274.50 276.79 0.0M
2025-07-07 277.62 279.30 275.10 277.62 0.0M
2025-07-03 275.62 276.56 274.24 275.62 0.0M
2025-07-02 273.15 277.10 271.37 273.15 0.0M
2025-07-01 273.97 277.64 271.96 273.97 0.0M
2025-06-30 273.47 274.75 272.64 273.47 0.0M
2025-06-27 272.79 274.13 271.80 272.79 0.0M
2025-06-26 273.39 275.00 271.57 273.39 0.0M
2025-06-25 273.39 273.39 269.52 273.39 0.0M
2025-06-24 270.50 278.42 270.44 270.50 0.0M
2025-06-23 275.50 275.68 271.21 275.50 0.0M
2025-06-20 270.11 275.45 269.73 270.11 0.0M
2025-06-18 271.09 271.56 268.22 271.09 0.0M
2025-06-17 269.32 269.32 266.63 269.32 0.0M
2025-06-16 266.40 270.54 266.40 266.40 0.0M
2025-06-13 270.23 272.02 269.17 270.23 0.0M
2025-06-12 268.51 272.07 268.51 268.51 0.0M
2025-06-11 267.42 267.90 264.39 267.42 0.0M
2025-06-10 265.12 269.04 264.32 265.12 0.0M
2025-06-09 265.57 273.00 265.20 265.57 0.0M
2025-06-06 274.08 275.18 270.50 274.08 0.0M
2025-06-05 276.25 278.75 275.11 276.25 0.0M
2025-06-04 279.05 282.19 277.57 279.05 0.0M
2025-06-03 280.96 290.38 278.47 280.96 0.0M
2025-06-02 289.14 290.14 287.41 289.14 0.0M
2025-05-30 286.98 287.39 285.26 286.98 0.0M
2025-05-29 285.20 285.96 284.70 285.20 0.0M
2025-05-28 285.86 287.03 284.07 285.86 0.0M
2025-05-27 282.62 284.31 281.81 282.62 0.0M
2025-05-23 282.53 284.48 280.30 282.53 0.0M
2025-05-22 282.21 283.62 280.46 282.21 0.0M
2025-05-21 280.48 281.09 277.65 280.48 0.0M
2025-05-20 275.86 278.49 275.86 275.86 0.0M
2025-05-19 278.58 279.53 275.00 278.58 0.0M
2025-05-16 275.92 276.19 273.73 275.92 0.0M
2025-05-15 272.23 273.85 265.49 272.23 0.0M
2025-05-14 266.76 269.19 266.31 266.76 0.0M
2025-05-13 270.42 271.99 268.62 270.42 0.0M
2025-05-12 268.94 285.85 267.57 268.94 0.0M
2025-05-09 282.85 283.56 281.97 282.85 0.0M
2025-05-08 283.08 284.16 281.67 283.08 0.0M
2025-05-07 284.66 285.38 281.95 284.66 0.0M
2025-05-06 285.14 285.27 281.54 285.14 0.0M
2025-05-05 279.25 282.13 278.83 279.25 0.0M
2025-05-02 280.63 281.78 277.11 280.63 0.2M
2025-05-01 278.18 278.18 275.09 278.18 0.0M
2025-04-30 276.19 276.19 270.75 276.19 0.0M
2025-04-29 271.11 271.11 268.15 271.11 0.0M
2025-04-28 267.98 268.44 266.01 267.98 0.0M
2025-04-25 266.16 266.17 262.15 266.16 0.0M
2025-04-24 264.35 265.85 259.49 264.35 0.0M
2025-04-23 254.75 263.92 251.90 254.75 0.0M
2025-04-22 261.91 264.18 260.33 261.91 0.0M
2025-04-17 265.12 265.12 261.83 265.12 0.0M
2025-04-16 262.76 265.06 262.52 262.76 0.0M
2025-04-15 264.86 265.24 263.07 264.86 0.0M
2025-04-14 265.07 265.10 257.63 265.07 0.0M
2025-04-11 262.42 264.36 259.05 262.42 0.0M
2025-04-10 255.13 260.02 250.76 255.13 0.0M
2025-04-09 253.49 258.19 249.90 253.49 0.0M
2025-04-08 257.99 259.00 252.73 257.99 0.0M
2025-04-07 257.35 258.65 243.35 257.35 0.0M
2025-04-04 258.19 273.21 258.19 258.19 0.0M
2025-04-03 269.51 271.00 259.00 269.51 0.0M
2025-04-02 262.18 265.05 262.18 262.18 0.0M
2025-04-01 263.76 264.66 262.39 263.76 0.0M
2025-03-31 263.66 265.09 262.49 263.66 0.0M
2025-03-28 262.91 264.06 262.01 262.91 0.0M
2025-03-27 261.79 264.19 261.63 261.79 0.0M
2025-03-26 262.05 264.85 261.11 262.05 0.0M
2025-03-25 261.47 263.02 259.93 261.47 0.0M
2025-03-24 262.67 265.00 260.86 262.67 0.0M
2025-03-21 265.46 267.02 264.39 265.46 0.0M
2025-03-20 266.96 266.96 264.45 266.96 0.0M
2025-03-19 265.49 267.90 264.65 265.49 0.0M
2025-03-18 265.70 266.10 263.59 265.70 0.0M
2025-03-17 263.76 264.30 260.02 263.76 0.0M
2025-03-14 258.68 260.47 256.70 258.68 0.0M
2025-03-13 260.50 260.50 251.00 260.50 0.0M
2025-03-12 257.64 258.81 251.90 257.64 0.0M
2025-03-11 261.48 263.43 257.20 261.48 0.0M
2025-03-10 258.57 262.16 254.19 258.57 0.0M
2025-03-07 253.13 256.90 251.75 253.13 0.0M
2025-03-06 251.60 254.51 249.52 251.60 0.0M
2025-03-05 254.73 256.19 251.66 254.73 0.0M
2025-03-04 256.56 258.45 253.57 256.56 0.0M
2025-03-03 255.98 257.26 254.00 255.98 0.0M
2025-02-28 252.97 254.36 247.00 252.97 0.0M
2025-02-27 251.48 251.74 247.78 251.48 0.0M
2025-02-26 247.25 250.92 247.25 247.25 0.0M
2025-02-25 250.82 250.84 247.64 250.82 0.2M
2025-02-24 250.21 250.25 248.51 250.21 0.0M
2025-02-21 247.60 248.42 247.06 247.60 0.0M
2025-02-20 248.71 249.80 247.10 248.71 0.0M
2025-02-19 250.50 251.06 247.39 250.50 0.0M
2025-02-18 246.67 247.83 244.78 246.67 0.0M
2025-02-14 247.87 249.63 246.63 247.87 0.0M
2025-02-13 249.64 251.85 248.69 249.64 0.0M
2025-02-12 246.20 252.92 245.61 246.20 0.1M
2025-02-11 241.28 242.18 239.92 241.28 0.0M
2025-02-10 243.30 245.05 242.90 243.30 0.0M
2025-02-07 245.56 246.46 243.86 245.56 0.0M
2025-02-06 243.57 243.95 242.00 243.57 0.0M
2025-02-05 241.35 243.10 241.20 241.35 0.0M
2025-02-04 241.43 241.73 238.86 241.43 0.0M
2025-02-03 238.77 241.27 238.35 238.77 0.1M
2025-01-31 235.88 236.72 234.36 235.88 0.0M
2025-01-30 237.17 239.03 233.33 237.17 0.0M
2025-01-29 232.98 234.21 232.74 232.98 0.0M
2025-01-28 235.93 236.67 234.02 235.93 0.0M
2025-01-27 234.68 237.22 234.68 234.68 0.0M
2025-01-24 234.68 236.14 233.39 234.68 0.0M
2025-01-23 232.84 234.00 231.09 232.84 0.0M
2025-01-22 231.57 232.50 230.85 231.57 0.1M
2025-01-21 233.21 234.00 230.42 233.21 0.0M
2025-01-17 235.02 235.71 232.11 235.02 0.0M
2025-01-16 230.60 231.00 228.20 230.60 0.0M
2025-01-15 227.61 232.62 225.67 227.61 0.0M
2025-01-14 229.89 230.65 228.40 229.89 0.0M
2025-01-13 229.41 230.32 228.26 229.41 0.0M
2025-01-10 229.35 229.95 221.98 229.35 0.0M
2025-01-08 226.70 228.14 226.44 226.70 0.0M
2025-01-07 227.45 228.00 224.94 227.45 0.0M
2025-01-06 228.65 230.72 226.50 228.65 0.0M
2025-01-03 231.79 234.43 230.81 231.79 0.0M
2025-01-02 233.58 234.02 231.85 233.58 0.0M