CME그룹 (CME)

CME
🏛️ 미국 →
263.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 244.80 247.50 244.10 245.16 25.3K
09:32 244.54 244.65 244.46 244.65 7.0K
09:33 244.97 244.97 244.20 244.67 9.1K
09:34 244.62 244.62 243.92 243.92 9.2K
09:35 243.92 243.92 243.58 243.58 0.6K
09:36 243.58 243.58 243.19 243.19 1.7K
09:37 243.06 243.06 242.93 242.98 3.5K
09:38 242.98 243.38 242.86 243.38 3.8K
09:39 242.86 242.86 242.08 242.15 10.7K
09:40 241.37 241.62 241.15 241.46 9.6K
09:41 241.50 241.50 241.12 241.12 5.9K
09:42 241.21 241.44 241.19 241.44 6.3K
09:43 241.44 241.50 241.44 241.45 3.9K
09:44 241.51 241.88 241.49 241.88 12.4K
09:45 241.76 241.77 241.76 241.77 2.5K
09:46 241.72 241.72 241.11 241.50 10.7K
09:47 241.46 241.46 241.46 241.46 1.9K
09:48 241.39 242.19 241.39 242.19 22.5K
09:49 242.19 242.19 242.06 242.06 0.8K
09:50 241.89 242.02 241.89 242.00 5.2K
09:51 242.00 242.11 241.98 242.11 1.6K
09:52 242.11 242.11 242.00 242.00 0.9K
09:53 242.00 242.10 241.98 242.10 1.2K
09:54 242.28 242.59 242.28 242.59 3.9K
09:55 242.59 242.59 242.34 242.39 1.9K
09:56 242.29 242.47 242.29 242.34 4.1K
09:57 242.44 242.53 242.44 242.53 0.7K
09:58 242.53 242.53 242.53 242.53 1.6K
09:59 242.53 242.53 242.37 242.37 2.0K
10:00 242.37 242.63 242.37 242.63 2.5K
10:01 242.32 242.32 241.92 241.92 5.4K
10:02 241.78 241.83 241.70 241.83 2.3K
10:03 241.65 241.65 241.38 241.38 8.4K
10:04 241.46 241.69 241.42 241.69 9.3K
10:05 241.68 241.90 241.68 241.70 5.1K
10:06 241.74 242.04 241.74 241.87 11.1K
10:07 241.94 241.98 241.94 241.94 5.2K
10:08 241.94 241.95 241.39 241.39 5.8K
10:09 241.46 241.46 241.22 241.22 0.9K
10:10 241.24 241.25 241.12 241.25 5.5K
10:11 241.23 241.23 241.07 241.07 3.6K
10:12 241.33 241.50 241.30 241.30 3.2K
10:13 241.30 241.33 241.25 241.25 5.3K
10:14 241.19 241.19 241.15 241.15 4.2K
10:15 241.21 241.21 240.99 241.01 9.2K
10:16 241.01 241.01 240.66 240.66 5.2K
10:17 240.72 240.74 240.58 240.68 3.8K
10:18 240.68 241.08 240.64 241.08 16.7K
10:19 241.24 241.24 241.14 241.14 5.7K
10:20 240.86 240.86 240.62 240.62 4.2K
10:21 240.51 240.55 240.26 240.26 14.4K
10:22 240.32 240.32 240.10 240.14 7.4K
10:23 240.14 240.14 239.58 239.74 6.5K
10:24 239.74 240.07 239.57 239.67 16.6K
10:25 239.67 239.70 239.52 239.70 4.3K
10:26 239.84 240.27 239.84 240.06 9.8K
10:27 240.19 240.19 239.89 239.89 7.7K
10:28 239.78 240.08 239.78 240.08 6.1K
10:29 240.28 240.30 240.21 240.21 4.6K
10:30 240.12 240.34 240.12 240.34 4.2K
10:31 240.34 240.34 240.18 240.18 2.1K
10:32 240.18 240.18 239.89 239.90 6.7K
10:33 240.08 240.42 240.08 240.19 11.5K
10:34 240.43 240.43 240.00 240.00 9.8K
10:35 240.13 240.30 240.10 240.10 14.1K
10:36 240.12 240.29 240.12 240.29 6.7K
10:37 240.28 240.50 240.18 240.50 4.0K
10:38 240.50 240.50 240.50 240.50 1.3K
10:39 240.35 240.35 240.18 240.19 4.5K
10:40 240.18 240.44 240.18 240.44 3.1K
10:41 240.44 240.44 240.15 240.15 1.5K
10:42 240.15 240.28 240.00 240.00 3.4K
10:43 240.00 240.44 240.00 240.44 6.1K
10:44 240.44 240.50 240.43 240.50 3.6K
10:45 240.50 240.50 240.50 240.50 0.5K
10:46 240.50 240.55 240.41 240.41 6.8K
10:47 240.41 240.41 240.29 240.30 3.7K
10:48 240.32 240.49 240.32 240.49 3.1K
10:49 240.49 240.49 240.32 240.33 2.9K
10:50 240.33 240.37 240.30 240.37 1.5K
10:51 240.37 240.37 240.37 240.37 2.4K
10:52 240.37 240.37 240.27 240.27 1.3K
10:53 240.55 240.57 240.41 240.41 7.2K
10:54 240.41 240.80 240.41 240.80 3.2K
10:55 240.80 240.80 240.80 240.80 1.3K
10:56 240.80 240.87 240.80 240.87 2.3K
10:57 240.87 241.00 240.87 240.92 6.4K
10:58 240.93 240.99 240.93 240.99 2.7K
10:59 240.99 241.11 240.99 241.11 1.6K
11:00 241.11 241.11 241.11 241.11 1.0K
11:01 241.11 241.11 240.92 240.95 1.7K
11:02 240.92 240.92 240.77 240.79 6.8K
11:03 240.70 240.70 240.70 240.70 0.6K
11:04 240.69 240.69 240.44 240.44 2.2K
11:05 240.44 240.51 240.36 240.46 4.0K
11:06 240.46 240.49 240.46 240.49 2.4K
11:07 240.49 240.49 240.40 240.40 1.0K
11:08 240.40 240.49 240.27 240.49 6.9K
11:09 240.55 240.63 240.55 240.63 4.1K
11:10 240.63 240.63 240.55 240.55 2.1K
11:11 240.53 240.61 240.40 240.61 11.0K
11:12 240.76 240.83 240.76 240.83 3.8K
11:13 240.83 240.83 240.62 240.62 3.3K
11:14 240.49 240.52 240.32 240.32 6.9K
11:15 240.34 240.34 240.34 240.34 3.1K
11:16 240.30 240.45 240.30 240.45 4.2K
11:17 240.58 240.64 240.58 240.58 5.3K
11:18 240.53 240.56 240.31 240.31 16.3K
11:19 240.14 240.27 240.14 240.27 11.1K
11:20 240.25 240.29 240.16 240.16 3.1K
11:21 240.24 240.35 240.24 240.35 3.6K
11:22 240.35 240.48 240.35 240.41 2.5K
11:23 240.54 240.54 240.38 240.47 6.7K
11:24 240.47 240.54 240.47 240.50 5.0K
11:25 240.50 240.58 240.43 240.58 1.6K
11:26 240.60 240.60 240.46 240.46 4.5K
11:27 240.46 240.46 240.45 240.45 0.3K
11:28 240.45 240.45 240.44 240.44 1.1K
11:29 240.45 240.45 240.01 240.01 9.9K
11:30 240.19 240.38 240.19 240.38 6.6K
11:31 240.38 240.50 240.38 240.50 15.0K
11:32 240.78 240.78 240.78 240.78 10.1K
11:33 240.62 240.62 240.39 240.39 3.0K
11:34 240.39 240.47 240.39 240.46 6.0K
11:35 240.46 240.46 240.43 240.43 1.5K
11:36 240.43 240.57 240.43 240.53 3.7K
11:37 240.51 240.74 240.51 240.74 4.8K
11:38 240.74 240.76 240.70 240.70 1.4K
11:39 240.70 240.74 240.59 240.59 3.3K
11:40 240.46 240.46 240.46 240.46 1.1K
11:41 240.46 240.73 240.46 240.73 5.1K
11:42 240.73 240.73 240.73 240.73 1.0K
11:43 240.76 240.82 240.76 240.82 1.9K
11:44 240.82 240.82 240.70 240.78 4.2K
11:45 240.71 240.92 240.71 240.92 2.3K
11:46 240.92 240.92 240.89 240.89 1.2K
11:47 240.89 240.89 240.69 240.69 2.4K
11:48 240.68 240.68 240.68 240.68 1.1K
11:49 240.66 240.73 240.66 240.73 2.4K
11:50 240.73 240.75 240.73 240.75 1.2K
11:51 240.78 240.85 240.78 240.85 3.2K
11:52 240.85 240.85 240.60 240.60 0.8K
11:53 240.60 240.60 240.60 240.60 0.9K
11:54 240.70 240.76 240.67 240.76 3.5K
11:55 240.76 240.80 240.76 240.80 1.8K
11:56 240.80 240.80 240.71 240.75 3.5K
11:57 240.79 240.79 240.79 240.79 1.2K
11:58 240.79 240.93 240.79 240.92 7.0K
11:59 240.92 240.92 240.75 240.75 4.3K
12:00 240.79 240.79 240.70 240.72 2.3K
12:01 240.72 240.72 240.72 240.72 1.5K
12:02 240.72 240.72 240.72 240.72 0.8K
12:03 240.72 240.72 240.72 240.72 0.1K
12:04 240.72 240.72 240.72 240.72 0.4K
12:05 240.72 240.72 240.43 240.54 9.1K
12:06 240.60 240.60 240.53 240.53 3.7K
12:07 240.53 240.53 240.53 240.53 0.4K
12:08 240.49 240.62 240.49 240.62 4.5K
12:09 240.58 240.61 240.58 240.58 1.2K
12:10 240.52 240.52 240.51 240.51 2.0K
12:11 240.48 240.48 240.48 240.48 1.3K
12:12 240.48 240.70 240.48 240.70 12.0K
12:13 240.70 240.90 240.70 240.90 7.0K
12:14 240.90 240.90 240.68 240.68 3.1K
12:15 240.65 240.73 240.65 240.65 1.7K
12:16 240.65 240.88 240.65 240.70 13.7K
12:17 240.70 240.70 240.57 240.64 6.6K
12:18 240.64 240.64 240.45 240.45 1.5K
12:19 240.45 240.45 240.37 240.44 6.7K
12:20 240.50 240.50 240.31 240.47 3.5K
12:21 240.40 240.42 240.40 240.42 3.8K
12:22 240.59 240.66 240.50 240.66 6.3K
12:23 240.66 240.66 240.49 240.53 5.0K
12:24 240.50 240.54 240.36 240.54 4.1K
12:25 240.59 240.59 240.51 240.51 0.8K
12:26 240.50 240.73 240.50 240.71 5.8K
12:27 240.71 240.80 240.62 240.78 2.6K
12:28 240.82 240.90 240.82 240.90 10.4K
12:29 240.99 241.08 240.99 241.08 7.8K
12:30 241.14 241.14 241.05 241.06 1.5K
12:31 241.06 241.14 241.06 241.14 2.3K
12:32 241.14 241.14 241.08 241.08 0.9K
12:33 241.08 241.24 241.06 241.24 2.5K
12:34 241.29 241.38 241.29 241.37 3.7K
12:35 241.30 241.30 241.25 241.30 4.8K
12:36 241.31 241.38 241.30 241.38 5.8K
12:37 241.36 241.39 241.34 241.36 3.8K
12:38 241.35 241.39 241.34 241.34 1.8K
12:39 241.34 241.43 241.24 241.43 11.4K
12:40 241.49 241.60 241.49 241.60 2.4K
12:41 241.51 241.61 241.51 241.58 1.9K
12:42 241.58 241.58 241.47 241.47 0.6K
12:43 241.60 241.68 241.52 241.68 3.3K
12:44 241.75 241.80 241.75 241.80 2.0K
12:45 241.82 241.83 241.82 241.83 2.3K
12:46 241.83 241.88 241.82 241.82 1.3K
12:47 241.82 241.82 241.52 241.52 8.5K
12:48 241.52 241.52 241.45 241.46 2.4K
12:49 241.46 241.65 241.45 241.65 5.8K
12:50 241.67 241.77 241.67 241.77 2.9K
12:51 241.79 241.82 241.76 241.77 4.5K
12:52 241.77 241.77 241.71 241.71 1.5K
12:53 241.71 241.71 241.70 241.70 0.5K
12:54 241.74 241.82 241.73 241.80 9.8K
12:55 241.80 241.80 241.69 241.69 2.7K
12:56 241.69 241.69 241.67 241.67 1.9K
12:57 241.74 241.86 241.74 241.86 8.6K
12:58 241.89 242.04 241.89 242.04 7.3K
12:59 242.13 242.13 241.99 241.99 7.7K
13:00 242.00 242.03 242.00 242.03 1.7K
13:01 242.03 242.07 241.99 242.00 1.7K
13:02 241.95 241.95 241.95 241.95 2.1K
13:03 241.97 241.97 241.94 241.94 4.6K
13:04 241.94 241.94 241.94 241.94 2.9K
13:05 242.00 242.00 242.00 242.00 1.0K
13:06 242.00 242.00 241.94 241.94 0.9K
13:07 241.94 241.94 241.87 241.87 2.1K
13:08 241.93 242.00 241.93 241.99 7.6K
13:09 241.99 242.06 241.99 242.06 1.7K
13:10 241.97 242.13 241.95 242.02 21.5K
13:11 242.04 242.04 241.76 241.76 15.2K
13:12 241.76 241.76 241.70 241.76 0.4K
13:13 241.76 241.81 241.76 241.81 2.3K
13:14 241.81 241.81 241.76 241.76 0.7K
13:15 241.85 241.85 241.65 241.65 8.4K
13:16 241.55 241.61 241.45 241.52 4.9K
13:17 241.44 241.52 241.44 241.52 2.8K
13:18 241.52 241.60 241.50 241.60 4.4K
13:19 241.60 241.64 241.58 241.58 1.5K
13:20 241.58 241.61 241.58 241.61 0.7K
13:21 241.57 241.64 241.50 241.64 1.8K
13:22 241.49 241.54 241.48 241.54 3.5K
13:23 241.48 241.48 241.46 241.48 1.7K
13:24 241.48 241.48 241.43 241.43 6.4K
13:25 241.47 241.59 241.47 241.59 4.9K
13:26 241.59 241.59 241.49 241.49 1.0K
13:27 241.49 241.54 241.44 241.54 3.7K
13:28 241.58 241.61 241.52 241.61 2.2K
13:29 241.61 241.64 241.50 241.50 2.9K
13:30 241.56 241.56 241.45 241.50 2.0K
13:31 241.57 241.60 241.47 241.60 6.2K
13:32 241.60 241.67 241.60 241.67 1.1K
13:33 241.52 241.52 241.48 241.48 5.0K
13:34 241.48 241.51 241.48 241.48 4.5K
13:35 241.47 241.56 241.47 241.56 5.2K
13:36 241.61 241.63 241.59 241.63 3.5K
13:37 241.55 241.68 241.55 241.68 1.3K
13:38 241.68 241.68 241.68 241.68 2.1K
13:39 241.68 241.68 241.64 241.64 1.2K
13:40 241.64 241.64 241.57 241.62 4.4K
13:41 241.59 241.83 241.59 241.69 7.5K
13:42 241.72 241.72 241.72 241.72 2.6K
13:43 241.72 241.76 241.66 241.66 3.8K
13:44 241.65 241.65 241.50 241.50 3.3K
13:45 241.49 241.53 241.49 241.53 6.8K
13:46 241.56 241.78 241.56 241.78 5.1K
13:47 241.81 241.94 241.78 241.93 7.3K
13:48 242.02 242.02 241.85 241.85 10.1K
13:49 241.85 241.85 241.80 241.80 3.7K
13:50 241.80 241.80 241.80 241.80 0.3K
13:51 241.80 241.90 241.80 241.90 2.5K
13:52 241.93 241.99 241.93 241.99 2.2K
13:53 242.01 242.05 242.01 242.05 4.3K
13:54 241.99 241.99 241.99 241.99 3.2K
13:55 241.99 241.99 241.99 241.99 0.7K
13:56 241.87 241.90 241.85 241.85 1.2K
13:57 241.84 241.86 241.81 241.82 5.0K
13:58 241.82 241.94 241.82 241.92 5.8K
13:59 241.92 241.94 241.87 241.87 3.1K
14:00 241.87 241.87 241.86 241.86 1.5K
14:01 241.81 241.91 241.81 241.82 1.0K
14:02 241.92 241.95 241.86 241.95 10.3K
14:03 241.95 241.95 241.89 241.89 2.4K
14:04 241.89 241.94 241.89 241.94 0.7K
14:05 241.87 241.92 241.87 241.91 4.9K
14:06 241.86 241.86 241.74 241.74 4.2K
14:07 241.76 241.82 241.76 241.79 10.9K
14:08 241.72 241.72 241.52 241.52 5.0K
14:09 241.49 241.52 241.46 241.52 8.6K
14:10 241.52 241.58 241.52 241.54 4.5K
14:11 241.50 241.66 241.50 241.66 8.9K
14:12 241.66 241.66 241.59 241.59 1.6K
14:13 241.48 241.57 241.48 241.56 6.7K
14:14 241.56 241.61 241.53 241.53 1.0K
14:15 241.53 241.53 241.47 241.50 2.2K
14:16 241.52 241.56 241.49 241.52 6.7K
14:17 241.48 241.49 241.47 241.47 6.1K
14:18 241.46 241.46 241.22 241.22 20.2K
14:19 241.19 241.19 240.97 241.02 9.0K
14:20 241.03 241.06 240.96 241.06 2.8K
14:21 241.06 241.06 240.99 241.02 2.4K
14:22 241.06 241.07 241.01 241.07 3.6K
14:23 241.08 241.29 241.08 241.29 10.2K
14:24 241.41 241.53 241.41 241.43 18.6K
14:25 241.48 241.53 241.48 241.53 19.4K
14:26 241.55 241.55 241.31 241.41 16.1K
14:27 241.50 241.52 241.34 241.34 3.7K
14:28 241.32 241.39 241.32 241.38 5.9K
14:29 241.38 241.49 241.38 241.49 10.2K
14:30 241.56 241.56 241.47 241.50 14.1K
14:31 241.45 241.51 241.45 241.51 19.0K
14:32 241.51 241.51 241.26 241.26 5.6K
14:33 241.19 241.35 241.19 241.35 4.9K
14:34 241.35 241.41 241.32 241.41 3.6K
14:35 241.42 241.50 241.42 241.47 6.6K
14:36 241.45 241.45 241.18 241.18 4.5K
14:37 241.19 241.19 241.05 241.05 6.7K
14:38 241.15 241.24 241.14 241.14 6.2K
14:39 241.10 241.19 241.09 241.19 4.3K
14:40 241.20 241.25 241.10 241.17 3.7K
14:41 241.17 241.17 241.17 241.17 0.2K
14:42 241.15 241.15 241.00 241.00 8.8K
14:43 241.25 241.27 241.19 241.19 3.0K
14:44 241.26 241.37 241.24 241.37 4.2K
14:45 241.38 241.58 241.38 241.58 11.7K
14:46 241.70 241.70 241.53 241.53 8.4K
14:47 241.53 241.53 241.47 241.52 3.1K
14:48 241.57 241.57 241.50 241.50 2.3K
14:49 241.50 241.67 241.50 241.67 10.4K
14:50 241.71 241.77 241.66 241.75 4.4K
14:51 241.68 241.68 241.60 241.68 1.8K
14:52 241.65 241.65 241.47 241.50 6.7K
14:53 241.46 241.67 241.46 241.67 15.5K
14:54 241.67 241.67 241.50 241.50 3.1K
14:55 241.43 241.62 241.43 241.62 6.4K
14:56 241.63 241.63 241.52 241.52 1.5K
14:57 241.52 241.52 241.43 241.48 6.3K
14:58 241.49 241.49 241.42 241.49 4.5K
14:59 241.48 241.48 241.38 241.38 2.8K
15:00 241.37 241.49 241.37 241.49 16.0K
15:01 241.59 241.66 241.50 241.50 13.8K
15:02 241.50 241.61 241.50 241.55 4.7K
15:03 241.55 241.60 241.50 241.50 10.6K
15:04 241.51 241.53 241.50 241.53 6.7K
15:05 241.66 241.75 241.61 241.66 17.3K
15:06 241.66 241.77 241.66 241.69 5.2K
15:07 241.69 241.75 241.69 241.75 2.2K
15:08 241.69 241.83 241.68 241.83 6.8K
15:09 241.83 241.86 241.79 241.85 6.7K
15:10 241.87 241.99 241.87 241.99 40.2K
15:11 241.97 241.97 241.92 241.97 7.0K
15:12 242.00 242.00 241.56 241.56 7.2K
15:13 241.54 241.58 241.39 241.58 9.7K
15:14 241.61 241.61 241.48 241.58 3.8K
15:15 241.58 241.66 241.56 241.56 4.9K
15:16 241.53 241.58 241.53 241.57 6.1K
15:17 241.53 241.59 241.50 241.58 11.9K
15:18 241.64 241.73 241.64 241.69 10.0K
15:19 241.70 241.74 241.69 241.73 12.9K
15:20 241.73 241.82 241.72 241.82 12.5K
15:21 241.78 241.78 241.71 241.78 7.6K
15:22 241.75 241.75 241.62 241.62 5.0K
15:23 241.69 241.77 241.63 241.76 24.5K
15:24 241.60 241.65 241.53 241.65 7.2K
15:25 241.60 241.72 241.60 241.69 19.1K
15:26 241.67 241.67 241.44 241.59 25.7K
15:27 241.56 241.57 241.45 241.45 7.4K
15:28 241.45 241.47 241.32 241.32 3.2K
15:29 241.32 241.32 241.17 241.17 5.7K
15:30 241.24 241.34 241.18 241.34 8.2K
15:31 241.37 241.43 241.35 241.35 13.8K
15:32 241.35 241.41 241.34 241.41 9.0K
15:33 241.43 241.56 241.40 241.56 29.6K
15:34 241.60 241.67 241.49 241.51 11.6K
15:35 241.50 241.56 241.44 241.44 19.3K
15:36 241.30 241.34 241.29 241.29 36.4K
15:37 241.10 241.15 240.80 240.81 19.7K
15:38 240.84 240.84 240.65 240.68 5.4K
15:39 240.68 240.68 240.50 240.50 3.6K
15:40 240.55 240.55 240.44 240.44 4.4K
15:41 240.43 240.75 240.43 240.75 15.7K
15:42 240.93 241.03 240.93 240.94 13.7K
15:43 240.94 241.03 240.94 241.03 5.8K
15:44 240.97 240.97 240.79 240.79 12.3K
15:45 240.86 240.94 240.83 240.94 10.2K
15:46 240.94 240.97 240.89 240.97 6.2K
15:47 241.02 241.02 240.97 240.98 10.2K
15:48 240.98 241.02 240.98 240.99 12.8K
15:49 240.98 241.03 240.95 240.95 9.5K
15:50 240.88 240.88 240.57 240.82 22.4K
15:51 240.82 240.94 240.61 240.61 11.9K
15:52 240.61 240.61 240.43 240.47 9.3K
15:53 240.47 240.72 240.44 240.44 13.6K
15:54 240.70 241.07 240.70 241.00 36.0K
15:55 240.93 240.93 240.15 240.15 27.7K
15:56 239.98 239.98 239.79 239.79 53.3K
15:57 239.82 239.87 239.78 239.78 28.9K
15:58 239.78 239.78 239.41 239.41 47.2K
15:59 239.49 239.52 239.36 239.36 53.8K
16:00 239.42 239.73 239.32 239.38 666.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음