CME그룹 (CME)

CME
🏛️ 미국 →
264.67
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 252.79 252.91 251.75 252.39 63.1K
09:32 252.39 253.09 252.39 253.09 8.1K
09:33 253.95 253.95 252.62 252.71 11.7K
09:34 252.71 253.98 252.71 253.37 10.3K
09:35 253.37 253.37 251.94 253.07 10.9K
09:36 252.47 253.93 252.47 253.35 12.9K
09:37 253.24 253.82 252.97 252.97 6.5K
09:38 253.05 253.94 253.05 253.94 6.9K
09:39 253.94 254.71 253.94 254.71 4.9K
09:40 254.08 256.08 254.08 256.08 13.9K
09:41 256.08 256.08 255.62 256.01 13.8K
09:42 256.21 257.11 255.79 256.86 23.6K
09:43 257.19 257.44 257.04 257.37 4.6K
09:44 257.39 257.44 257.06 257.44 19.7K
09:45 257.48 257.48 257.04 257.24 30.6K
09:46 257.04 257.04 256.28 256.28 13.3K
09:47 256.28 256.28 256.01 256.03 8.9K
09:48 256.03 256.03 255.75 255.88 14.2K
09:49 255.89 255.89 255.88 255.88 6.9K
09:50 255.88 255.90 255.66 255.90 23.3K
09:51 255.90 256.34 255.90 256.34 7.2K
09:52 256.01 256.25 255.87 256.24 20.2K
09:53 256.24 256.71 256.21 256.34 22.1K
09:54 256.46 256.87 256.46 256.52 11.5K
09:55 256.71 257.06 256.56 257.06 17.4K
09:56 257.02 257.02 256.29 256.29 5.8K
09:57 256.29 256.38 256.25 256.38 6.6K
09:58 256.62 256.62 256.05 256.05 10.9K
09:59 256.04 256.23 255.66 256.05 14.2K
10:00 256.05 256.16 255.98 256.16 8.7K
10:01 256.15 257.00 256.15 256.68 26.2K
10:02 256.10 256.10 255.90 255.99 12.6K
10:03 255.77 255.77 255.76 255.76 4.6K
10:04 255.76 256.26 255.76 256.14 14.4K
10:05 255.98 255.98 255.33 255.33 6.6K
10:06 255.11 255.11 254.92 255.05 5.9K
10:07 255.03 255.17 255.01 255.01 14.1K
10:08 254.79 254.99 254.48 254.99 36.7K
10:09 254.62 254.76 254.59 254.72 12.1K
10:10 254.72 254.76 254.31 254.31 13.4K
10:11 254.37 254.82 254.37 254.73 15.8K
10:12 255.05 255.05 254.78 254.92 13.7K
10:13 254.88 254.89 254.87 254.87 12.9K
10:14 254.59 254.59 253.86 253.86 14.4K
10:15 253.86 253.86 253.42 253.51 6.5K
10:16 253.89 253.89 253.39 253.50 28.2K
10:17 253.48 253.48 252.88 252.88 8.3K
10:18 252.78 253.76 252.78 253.76 16.4K
10:19 253.78 253.93 253.78 253.91 7.3K
10:20 253.91 253.91 253.52 253.65 19.8K
10:21 253.43 253.78 253.43 253.73 6.8K
10:22 253.68 253.74 253.20 253.20 7.9K
10:23 253.20 253.20 252.51 252.66 18.8K
10:24 252.66 252.96 252.66 252.96 9.0K
10:25 252.96 252.96 252.95 252.95 3.6K
10:26 252.66 252.74 252.55 252.55 15.6K
10:27 252.60 252.60 252.35 252.46 16.1K
10:28 252.44 252.71 252.44 252.52 17.5K
10:29 252.54 252.54 252.32 252.46 14.0K
10:30 252.42 252.67 252.41 252.67 17.5K
10:31 252.34 252.72 252.34 252.72 9.7K
10:32 252.53 253.37 252.53 252.93 14.9K
10:33 252.93 253.02 252.87 252.87 2.1K
10:34 252.96 253.24 252.96 253.14 14.2K
10:35 253.14 253.26 252.94 252.94 6.0K
10:36 252.94 252.94 252.62 252.80 10.5K
10:37 252.80 252.80 252.53 252.53 7.6K
10:38 252.53 252.70 252.53 252.70 10.2K
10:39 252.65 252.65 252.43 252.43 4.7K
10:40 252.43 252.43 251.99 252.05 5.4K
10:41 252.06 252.08 251.92 251.94 4.7K
10:42 252.14 252.18 251.94 252.18 10.2K
10:43 252.24 252.50 252.24 252.35 6.9K
10:44 252.33 252.33 252.01 252.01 4.5K
10:45 251.85 251.85 251.65 251.66 9.8K
10:46 251.47 251.54 251.47 251.54 1.7K
10:47 251.60 251.85 251.60 251.85 9.7K
10:48 251.85 251.88 251.78 251.78 1.9K
10:49 251.70 251.70 251.33 251.33 15.6K
10:50 251.39 251.39 251.12 251.12 11.7K
10:51 251.26 251.26 250.97 251.03 4.3K
10:52 251.03 251.03 250.94 251.02 4.6K
10:53 251.21 251.21 250.73 250.81 10.1K
10:54 250.54 250.55 250.54 250.55 4.0K
10:55 250.55 250.59 250.07 250.59 8.8K
10:56 250.63 250.69 250.54 250.69 4.5K
10:57 250.86 250.97 250.36 250.36 9.6K
10:58 250.36 250.52 250.36 250.52 8.5K
10:59 250.55 250.55 250.13 250.28 4.6K
11:00 249.90 249.96 249.61 249.61 9.0K
11:01 249.88 250.06 249.78 249.96 19.4K
11:02 249.77 249.78 249.73 249.76 7.8K
11:03 249.76 249.78 249.76 249.77 8.5K
11:04 249.77 249.86 249.69 249.86 10.9K
11:05 250.17 250.28 250.08 250.23 12.8K
11:06 250.23 250.51 250.23 250.26 17.4K
11:07 250.34 250.81 250.32 250.81 12.8K
11:08 250.66 250.66 250.44 250.44 5.5K
11:09 250.44 250.44 250.36 250.36 5.3K
11:10 250.48 250.48 250.33 250.43 9.1K
11:11 250.37 250.64 250.37 250.54 12.7K
11:12 250.40 250.50 250.36 250.50 5.0K
11:13 250.75 250.75 250.50 250.50 11.4K
11:14 250.55 250.55 250.51 250.51 6.2K
11:15 250.50 250.76 250.50 250.76 9.1K
11:16 250.72 251.47 250.71 251.47 11.6K
11:17 251.40 251.61 251.34 251.34 9.9K
11:18 251.60 251.60 251.23 251.23 3.5K
11:19 251.07 251.09 251.07 251.07 3.1K
11:20 251.09 251.69 251.09 251.69 10.7K
11:21 251.56 251.78 251.43 251.78 5.4K
11:22 251.95 252.45 251.95 252.45 5.0K
11:23 252.37 252.37 252.01 252.02 13.5K
11:24 251.98 251.98 251.62 251.94 10.5K
11:25 252.04 252.04 251.89 251.89 4.0K
11:26 251.89 252.16 251.89 252.12 7.7K
11:27 252.08 252.12 252.08 252.12 1.8K
11:28 251.94 252.35 251.94 252.18 10.8K
11:29 252.19 252.29 252.04 252.04 9.6K
11:30 252.17 252.43 252.17 252.43 5.2K
11:31 252.14 252.40 252.14 252.21 6.6K
11:32 252.52 252.52 252.32 252.41 9.6K
11:33 252.41 252.41 252.12 252.17 6.7K
11:34 252.30 252.30 252.04 252.20 2.6K
11:35 252.20 252.20 252.14 252.20 5.2K
11:36 252.24 252.24 252.07 252.11 7.1K
11:37 251.86 252.01 251.76 252.00 18.1K
11:38 251.90 252.04 251.78 251.92 8.1K
11:39 251.76 251.78 251.58 251.78 10.0K
11:40 251.78 251.78 251.49 251.63 5.1K
11:41 251.63 251.74 251.51 251.74 3.3K
11:42 251.75 251.91 251.75 251.78 13.7K
11:43 251.83 251.84 251.72 251.74 7.0K
11:44 251.73 251.73 251.62 251.62 1.9K
11:45 251.81 251.81 251.69 251.80 7.4K
11:46 251.99 252.08 251.99 252.06 5.5K
11:47 252.05 252.05 251.75 251.80 5.2K
11:48 251.80 252.46 251.79 252.14 13.8K
11:49 252.15 252.15 251.87 251.87 6.1K
11:50 252.04 252.10 251.79 251.79 5.9K
11:51 251.82 251.82 251.70 251.73 5.2K
11:52 251.75 251.77 251.68 251.69 6.3K
11:53 251.73 251.74 251.73 251.74 2.5K
11:54 251.64 251.64 251.43 251.50 4.9K
11:55 251.61 251.61 251.47 251.53 9.1K
11:56 251.51 251.58 251.51 251.58 3.4K
11:57 251.37 251.52 251.37 251.37 3.8K
11:58 251.37 251.37 251.10 251.14 8.3K
11:59 251.24 251.29 251.09 251.09 12.7K
12:00 251.04 251.10 250.90 251.02 4.0K
12:01 251.08 251.08 250.87 250.87 4.0K
12:02 250.87 250.87 250.68 250.68 5.4K
12:03 250.68 250.68 250.43 250.62 3.5K
12:04 250.95 250.95 250.86 250.90 16.7K
12:05 250.90 250.93 250.73 250.89 9.3K
12:06 250.80 251.20 250.80 251.20 7.0K
12:07 251.20 251.27 251.08 251.18 7.6K
12:08 251.24 251.40 251.24 251.32 10.4K
12:09 251.32 251.36 251.21 251.31 6.2K
12:10 251.31 251.51 251.22 251.48 7.0K
12:11 251.34 251.75 251.29 251.75 7.5K
12:12 251.70 251.78 251.49 251.49 2.1K
12:13 251.62 251.62 251.45 251.60 3.8K
12:14 251.61 251.87 251.61 251.71 14.5K
12:15 251.88 251.92 251.78 251.78 6.4K
12:16 251.83 251.94 251.75 251.94 7.0K
12:17 252.10 252.10 251.96 252.07 7.7K
12:18 251.99 252.14 251.99 252.14 6.8K
12:19 252.14 252.25 252.12 252.12 4.1K
12:20 251.98 252.06 251.98 252.06 5.9K
12:21 252.06 252.11 251.89 252.07 7.4K
12:22 252.07 252.07 251.67 251.67 8.5K
12:23 251.71 251.79 251.64 251.78 4.3K
12:24 251.81 251.94 251.76 251.94 14.2K
12:25 251.94 252.12 251.77 252.00 7.3K
12:26 251.91 252.02 251.90 251.90 1.4K
12:27 251.90 252.10 251.90 252.10 4.3K
12:28 252.10 252.28 252.05 252.05 4.8K
12:29 252.08 252.09 251.97 251.97 2.8K
12:30 252.15 252.15 251.82 251.85 4.6K
12:31 251.69 251.74 251.67 251.67 10.8K
12:32 251.67 251.75 251.59 251.75 6.3K
12:33 251.75 251.75 251.37 251.51 3.7K
12:34 251.68 251.75 251.61 251.61 7.0K
12:35 251.61 251.61 251.17 251.17 5.0K
12:36 251.25 251.43 251.25 251.30 5.5K
12:37 251.16 251.16 250.95 251.01 5.5K
12:38 251.17 251.17 251.01 251.01 4.8K
12:39 251.01 251.02 250.90 250.90 1.3K
12:40 250.90 250.92 250.90 250.92 2.3K
12:41 251.03 251.16 251.03 251.05 14.0K
12:42 251.05 251.42 251.05 251.42 6.1K
12:43 251.38 251.38 251.28 251.28 6.8K
12:44 251.28 251.28 251.28 251.28 1.3K
12:45 251.23 251.25 251.13 251.17 30.8K
12:46 251.37 251.38 251.37 251.38 4.5K
12:47 251.38 251.46 251.34 251.35 2.4K
12:48 251.66 252.14 251.59 252.14 10.3K
12:49 252.07 252.20 252.02 252.02 6.7K
12:50 251.91 252.14 251.88 252.14 5.4K
12:51 252.03 252.38 252.03 252.23 9.0K
12:52 252.47 252.56 252.25 252.41 8.9K
12:53 252.16 252.25 252.16 252.21 3.4K
12:54 252.22 252.49 252.22 252.49 3.7K
12:55 252.57 252.62 252.48 252.60 5.2K
12:56 252.30 252.58 252.30 252.58 6.9K
12:57 252.59 252.89 252.54 252.89 5.8K
12:58 252.85 252.85 252.85 252.85 1.9K
12:59 253.01 253.01 252.61 252.61 6.3K
13:00 252.61 252.61 252.40 252.40 1.6K
13:01 252.58 252.62 252.50 252.60 6.4K
13:02 252.60 252.62 252.56 252.56 2.7K
13:03 252.56 253.59 252.56 253.13 18.5K
13:04 253.38 253.38 253.15 253.32 6.8K
13:05 253.59 253.62 253.43 253.61 14.5K
13:06 253.80 253.80 253.43 253.43 6.0K
13:07 253.33 253.49 253.15 253.15 11.2K
13:08 253.12 253.12 252.89 252.89 9.2K
13:09 252.89 253.04 252.89 252.99 11.0K
13:10 252.92 252.92 252.75 252.75 6.4K
13:11 252.75 252.75 252.32 252.33 7.6K
13:12 252.33 252.33 252.25 252.25 6.0K
13:13 252.10 252.10 251.99 252.10 3.9K
13:14 252.10 252.10 251.98 251.98 8.2K
13:15 251.98 252.12 251.73 252.12 14.2K
13:16 252.22 252.26 252.13 252.26 5.9K
13:17 252.15 252.38 252.15 252.32 4.8K
13:18 252.32 252.32 252.24 252.32 13.3K
13:19 252.32 252.40 251.78 251.78 14.5K
13:20 251.56 254.60 251.56 254.60 67.3K
13:21 255.44 256.10 254.52 256.10 39.6K
13:22 256.10 256.36 255.94 255.94 24.9K
13:23 256.16 256.30 255.53 256.30 20.5K
13:24 256.28 256.69 255.91 255.91 28.6K
13:25 256.31 257.22 256.31 257.22 13.8K
13:26 257.23 258.36 257.23 257.69 43.1K
13:27 257.37 258.07 257.37 258.07 16.0K
13:28 258.27 259.23 258.27 259.08 24.0K
13:29 258.62 258.62 257.76 257.76 12.9K
13:30 257.75 258.17 257.35 257.35 24.3K
13:31 256.92 256.92 256.61 256.61 13.9K
13:32 256.54 257.19 256.54 257.19 34.8K
13:33 257.56 258.02 257.37 257.58 31.5K
13:34 257.87 257.88 257.32 257.50 12.3K
13:35 257.67 258.08 257.67 258.08 13.3K
13:36 257.50 257.88 257.44 257.88 18.8K
13:37 258.35 258.35 257.84 257.84 8.2K
13:38 257.84 257.84 256.86 257.22 12.1K
13:39 257.58 257.58 255.50 255.50 23.9K
13:40 255.44 255.90 255.27 255.27 26.6K
13:41 254.98 255.42 254.80 254.80 17.3K
13:42 255.00 255.16 254.95 255.07 16.9K
13:43 254.81 254.95 254.60 254.60 5.6K
13:44 254.60 255.16 254.60 254.96 34.8K
13:45 254.96 254.96 254.03 254.05 10.2K
13:46 254.12 254.67 254.12 254.67 30.8K
13:47 254.31 254.65 254.31 254.65 26.4K
13:48 255.38 255.73 255.38 255.59 12.0K
13:49 255.20 255.54 255.08 255.54 21.9K
13:50 255.54 256.14 255.54 255.75 14.7K
13:51 255.76 255.81 255.48 255.48 16.4K
13:52 255.48 255.48 254.91 255.17 19.4K
13:53 254.93 255.01 254.76 254.84 24.7K
13:54 254.57 254.57 254.16 254.18 7.6K
13:55 253.65 254.17 253.57 253.93 18.3K
13:56 253.93 254.18 253.72 253.72 37.9K
13:57 253.41 254.21 253.40 254.21 26.4K
13:58 254.21 254.54 254.20 254.54 9.8K
13:59 254.62 254.90 254.62 254.90 12.6K
14:00 254.90 254.90 254.50 254.63 8.4K
14:01 254.82 255.33 254.72 254.72 15.7K
14:02 254.70 254.70 254.18 254.18 9.3K
14:03 254.19 254.19 253.81 254.16 18.5K
14:04 253.99 254.01 253.42 253.58 15.6K
14:05 254.12 254.12 253.59 253.72 21.6K
14:06 253.41 253.49 253.15 253.15 13.2K
14:07 253.15 253.15 252.75 253.09 17.0K
14:08 253.09 253.09 252.35 252.39 19.5K
14:09 252.31 252.31 251.94 252.20 15.5K
14:10 252.17 252.70 252.17 252.64 47.6K
14:11 253.02 253.02 252.73 252.73 23.8K
14:12 253.00 253.18 253.00 253.18 16.7K
14:13 253.37 253.51 253.14 253.47 18.3K
14:14 253.33 253.41 253.07 253.41 11.2K
14:15 253.50 253.50 252.93 252.96 9.7K
14:16 252.72 252.87 252.60 252.60 25.7K
14:17 252.60 252.61 252.26 252.26 30.6K
14:18 252.20 252.26 251.94 251.95 37.5K
14:19 251.95 252.18 251.90 252.13 16.0K
14:20 252.56 253.01 252.56 252.74 17.8K
14:21 252.56 252.56 251.67 251.84 19.4K
14:22 251.84 251.84 251.68 251.84 9.2K
14:23 251.63 251.95 251.63 251.78 14.8K
14:24 251.78 251.96 251.77 251.77 32.2K
14:25 252.14 252.46 251.70 251.70 26.0K
14:26 251.70 251.80 251.61 251.80 14.9K
14:27 251.72 252.17 251.72 251.82 32.7K
14:28 251.50 251.60 251.37 251.40 6.0K
14:29 251.79 252.13 251.79 251.92 17.7K
14:30 252.13 252.25 252.13 252.16 13.2K
14:31 252.18 252.18 251.79 251.79 18.2K
14:32 251.72 252.01 251.72 252.01 14.5K
14:33 251.84 251.97 251.66 251.83 13.2K
14:34 251.83 251.92 251.41 251.41 28.1K
14:35 251.24 251.24 250.76 250.76 17.2K
14:36 250.91 251.16 250.91 251.16 22.8K
14:37 251.16 251.28 250.92 250.92 9.0K
14:38 250.62 250.62 249.76 249.76 72.3K
14:39 250.13 250.14 249.99 250.06 41.2K
14:40 250.04 250.25 249.90 250.08 18.0K
14:41 249.95 249.95 249.64 249.66 9.1K
14:42 249.67 249.67 248.63 249.07 31.5K
14:43 249.04 249.82 249.04 249.67 49.8K
14:44 249.13 249.32 248.91 249.19 22.8K
14:45 249.07 249.91 249.06 249.79 34.9K
14:46 249.69 250.10 249.69 249.92 19.5K
14:47 249.85 250.36 249.85 250.36 14.0K
14:48 250.56 250.84 250.56 250.68 12.0K
14:49 250.84 251.03 250.68 251.03 14.7K
14:50 251.36 252.02 251.36 251.72 13.3K
14:51 251.70 251.89 251.41 251.58 12.4K
14:52 251.38 251.70 251.21 251.21 21.6K
14:53 251.50 251.54 251.48 251.48 7.7K
14:54 251.39 251.51 250.79 250.79 7.7K
14:55 250.84 251.24 250.80 251.24 16.3K
14:56 251.03 251.03 250.91 250.91 2.5K
14:57 250.91 251.32 250.91 251.17 18.4K
14:58 251.41 251.55 251.15 251.51 12.0K
14:59 251.42 251.62 251.42 251.46 10.4K
15:00 251.46 251.46 251.18 251.18 4.0K
15:01 250.98 251.31 250.82 251.26 24.4K
15:02 251.40 251.71 251.40 251.70 16.8K
15:03 251.75 252.42 251.75 252.42 13.4K
15:04 252.28 252.82 252.28 252.45 17.4K
15:05 252.56 252.87 252.29 252.87 10.7K
15:06 252.87 253.23 252.87 253.23 11.9K
15:07 253.31 253.31 253.15 253.28 7.3K
15:08 252.94 253.50 252.94 253.29 25.1K
15:09 253.44 253.56 253.21 253.21 6.6K
15:10 253.05 253.12 252.88 252.96 10.7K
15:11 252.96 253.29 252.96 253.26 8.8K
15:12 253.47 253.52 253.44 253.52 13.3K
15:13 253.19 253.19 252.96 253.11 7.4K
15:14 253.03 253.08 252.95 252.95 9.2K
15:15 252.94 253.28 252.94 253.28 26.4K
15:16 252.93 253.41 252.93 253.39 8.3K
15:17 253.18 253.18 252.99 252.99 11.9K
15:18 252.88 252.88 252.69 252.72 16.8K
15:19 252.75 252.79 252.52 252.64 23.5K
15:20 252.64 252.73 252.51 252.73 16.7K
15:21 252.74 252.77 252.65 252.77 4.7K
15:22 252.78 252.78 252.40 252.48 10.4K
15:23 252.30 252.58 252.27 252.58 17.9K
15:24 252.58 252.82 252.58 252.82 18.4K
15:25 252.82 252.97 252.81 252.97 6.5K
15:26 253.20 253.46 253.20 253.46 9.5K
15:27 253.46 253.66 253.24 253.24 13.3K
15:28 253.03 253.18 253.03 253.18 14.1K
15:29 253.19 253.33 253.02 253.32 9.9K
15:30 253.12 253.50 253.12 253.50 10.4K
15:31 253.49 253.72 253.48 253.64 14.3K
15:32 253.64 254.20 253.64 254.20 8.5K
15:33 254.19 254.27 254.07 254.07 13.7K
15:34 254.18 254.26 253.79 253.79 9.1K
15:35 253.85 253.86 253.61 253.80 14.5K
15:36 254.05 254.05 253.78 253.92 9.3K
15:37 253.92 253.92 253.49 253.49 12.5K
15:38 253.49 253.91 253.49 253.91 18.3K
15:39 254.06 254.16 253.91 253.91 6.7K
15:40 253.91 254.05 253.91 254.05 16.5K
15:41 253.83 253.84 253.51 253.51 39.1K
15:42 253.47 253.48 253.28 253.28 23.2K
15:43 253.27 253.37 253.17 253.17 47.3K
15:44 253.29 253.37 253.22 253.37 32.7K
15:45 253.32 253.32 253.18 253.23 29.0K
15:46 253.37 253.49 253.18 253.18 23.7K
15:47 253.18 253.18 253.02 253.09 10.1K
15:48 253.12 253.25 253.08 253.25 38.3K
15:49 253.25 253.67 253.25 253.26 74.7K
15:50 253.29 254.01 253.29 254.01 27.6K
15:51 254.35 254.57 254.20 254.49 29.1K
15:52 254.56 254.56 254.11 254.11 30.5K
15:53 254.15 254.58 254.15 254.58 24.8K
15:54 254.60 254.80 254.39 254.39 25.4K
15:55 254.36 254.36 253.66 253.66 53.2K
15:56 253.40 254.00 253.40 254.00 57.0K
15:57 253.76 253.76 253.38 253.38 31.1K
15:58 253.58 254.11 253.58 254.11 47.5K
15:59 254.07 254.33 254.07 254.33 69.5K
16:00 254.32 254.68 245.73 254.13 917.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음