CME그룹 (CME)

CME
🏛️ 미국 →
265.38
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 286.34 286.80 285.87 286.08 16.9K
09:32 286.08 286.08 285.57 285.95 2.2K
09:33 285.65 286.12 285.65 286.12 3.2K
09:34 285.83 286.34 285.83 286.34 0.7K
09:35 286.34 286.78 286.34 286.50 2.3K
09:36 286.50 286.78 286.50 286.78 0.5K
09:37 286.78 286.80 286.78 286.80 0.9K
09:38 286.80 286.99 286.80 286.80 5.5K
09:39 286.80 286.80 286.33 286.33 1.6K
09:40 286.49 286.49 286.14 286.14 1.3K
09:41 286.63 286.63 286.21 286.21 3.8K
09:42 286.17 286.27 286.17 286.27 3.5K
09:43 286.36 286.39 286.20 286.39 0.7K
09:44 286.40 286.45 286.40 286.45 6.1K
09:45 286.45 286.72 286.45 286.56 2.5K
09:46 286.56 286.71 286.56 286.63 1.0K
09:47 286.63 286.65 286.63 286.65 1.4K
09:48 286.65 286.65 286.62 286.62 0.4K
09:49 286.62 286.62 286.44 286.44 0.6K
09:50 286.41 286.41 286.24 286.32 2.6K
09:51 286.30 286.41 286.30 286.39 1.9K
09:52 286.39 286.39 286.27 286.27 0.6K
09:53 286.27 286.39 286.27 286.38 1.5K
09:54 286.23 286.45 286.23 286.37 1.7K
09:55 286.47 286.73 286.40 286.73 7.7K
09:56 286.73 286.73 286.68 286.68 2.5K
09:57 286.68 286.68 286.58 286.58 0.8K
09:58 286.58 286.61 286.58 286.61 0.5K
09:59 286.61 286.63 286.47 286.47 0.7K
10:00 286.47 286.53 286.37 286.37 1.1K
10:01 286.37 286.56 286.37 286.56 4.8K
10:02 286.63 286.63 286.44 286.44 3.8K
10:03 286.33 286.48 286.33 286.48 1.4K
10:04 286.48 286.48 286.43 286.43 0.8K
10:05 286.43 286.54 286.43 286.54 0.6K
10:06 286.50 286.53 286.28 286.53 10.7K
10:07 286.53 286.53 286.11 286.25 1.0K
10:08 286.35 286.35 286.19 286.19 1.3K
10:09 286.19 286.20 286.15 286.15 1.4K
10:10 286.29 286.48 286.29 286.48 3.8K
10:11 286.48 286.53 286.32 286.32 1.9K
10:12 286.32 286.45 286.32 286.42 1.3K
10:13 286.42 286.42 286.35 286.35 0.9K
10:14 286.35 286.44 286.33 286.44 2.1K
10:15 286.44 286.44 286.39 286.39 1.3K
10:16 286.38 286.38 286.29 286.29 1.3K
10:17 286.15 286.40 286.15 286.40 4.8K
10:18 286.40 286.59 286.40 286.59 2.4K
10:19 286.60 286.77 286.60 286.77 4.3K
10:20 286.85 286.97 286.85 286.97 3.0K
10:21 287.06 287.06 287.06 287.06 1.8K
10:22 287.11 287.42 287.11 287.27 4.0K
10:23 287.27 287.27 287.12 287.12 0.9K
10:24 287.12 287.44 287.12 287.44 0.5K
10:25 287.44 287.44 287.32 287.32 0.6K
10:26 287.36 287.36 287.03 287.03 4.5K
10:27 287.04 287.22 287.02 287.22 3.8K
10:28 287.22 287.22 287.12 287.12 3.4K
10:29 287.12 287.21 287.07 287.07 1.4K
10:30 287.07 287.07 286.97 287.04 0.7K
10:31 287.04 287.12 287.00 287.12 5.5K
10:32 287.12 287.12 287.02 287.02 0.4K
10:33 287.10 287.10 286.99 286.99 2.2K
10:34 286.97 287.01 286.84 286.84 5.5K
10:35 286.84 287.17 286.84 287.17 2.2K
10:36 287.03 287.03 286.85 286.92 3.6K
10:37 286.93 286.93 286.93 286.93 0.9K
10:38 286.93 287.03 286.92 287.03 6.0K
10:39 287.03 287.03 286.84 286.85 1.8K
10:40 286.84 286.85 286.65 286.68 10.9K
10:41 286.68 286.68 286.54 286.54 1.9K
10:42 286.28 286.62 286.23 286.62 6.0K
10:43 286.78 286.78 286.63 286.63 1.7K
10:44 286.61 286.70 286.61 286.70 0.5K
10:45 286.61 286.73 286.61 286.73 3.3K
10:46 286.76 286.77 286.65 286.77 1.4K
10:47 286.77 286.82 286.68 286.82 1.4K
10:48 286.84 287.03 286.84 287.03 1.4K
10:49 287.03 287.03 287.03 287.03 0.9K
10:50 287.03 287.03 287.03 287.03 0.7K
10:51 287.18 287.18 286.96 286.96 3.4K
10:52 286.96 286.96 286.96 286.96 0.4K
10:53 286.96 286.96 286.71 286.71 3.0K
10:54 286.87 286.88 286.87 286.88 0.6K
10:55 286.74 286.84 286.74 286.74 2.6K
10:56 286.74 286.74 286.74 286.74 2.5K
10:57 286.86 286.86 286.80 286.80 0.9K
10:58 286.80 286.80 286.80 286.80 1.3K
10:59 286.80 286.80 286.67 286.67 3.9K
11:00 286.75 286.75 286.66 286.66 2.9K
11:01 286.66 286.79 286.66 286.79 0.8K
11:02 286.89 286.89 286.82 286.82 4.0K
11:03 286.82 286.94 286.82 286.94 1.8K
11:04 286.94 286.94 286.87 286.91 1.8K
11:05 286.90 286.90 286.90 286.90 2.8K
11:06 286.90 286.90 286.90 286.90 1.7K
11:07 286.88 286.88 286.86 286.86 1.4K
11:08 286.89 286.98 286.89 286.95 1.9K
11:09 286.95 286.99 286.92 286.99 1.9K
11:10 286.99 287.02 286.98 287.02 1.2K
11:11 287.04 287.04 286.92 286.92 4.3K
11:12 286.83 287.09 286.83 287.09 2.3K
11:13 287.01 287.07 287.01 287.03 1.2K
11:14 287.03 287.10 287.02 287.02 0.6K
11:15 287.09 287.11 287.05 287.05 1.1K
11:16 286.98 287.01 286.98 287.00 2.3K
11:17 287.00 287.00 286.96 286.96 3.7K
11:18 286.94 287.03 286.94 287.03 1.7K
11:19 287.03 287.03 286.96 287.00 1.0K
11:20 286.96 286.96 286.94 286.94 1.4K
11:21 287.03 287.03 286.98 286.98 0.5K
11:22 286.96 286.99 286.96 286.99 1.4K
11:23 286.99 287.01 286.91 287.01 1.5K
11:24 287.01 287.05 287.00 287.05 1.0K
11:25 287.05 287.05 287.02 287.02 0.4K
11:26 287.06 287.13 287.06 287.13 2.4K
11:27 287.13 287.13 286.84 286.84 11.1K
11:28 286.81 286.85 286.78 286.85 3.3K
11:29 286.85 286.85 286.85 286.85 1.0K
11:30 286.85 286.96 286.85 286.96 1.3K
11:31 286.96 287.16 286.96 287.16 1.4K
11:32 287.02 287.15 287.01 287.01 5.3K
11:33 287.01 287.08 286.94 286.94 1.6K
11:34 286.94 286.97 286.92 286.92 0.6K
11:35 286.92 286.92 286.75 286.92 1.4K
11:36 286.92 286.92 286.92 286.92 0.3K
11:37 286.92 287.16 286.92 287.16 3.7K
11:38 287.16 287.16 287.02 287.04 1.1K
11:39 287.04 287.11 287.02 287.02 1.2K
11:40 287.23 287.27 287.23 287.27 2.4K
11:41 287.27 287.27 287.27 287.27 0.7K
11:42 287.27 287.27 287.27 287.27 0.5K
11:43 287.27 287.27 287.10 287.22 3.2K
11:44 287.22 287.22 287.01 287.01 1.5K
11:45 287.01 287.01 287.01 287.01 0.2K
11:46 287.01 287.22 287.01 287.16 3.5K
11:47 287.26 287.26 287.03 287.14 1.5K
11:48 287.00 287.03 287.00 287.03 1.7K
11:49 287.03 287.12 287.00 287.12 2.1K
11:50 287.12 287.13 287.12 287.12 1.1K
11:51 287.12 287.12 287.02 287.02 0.9K
11:52 287.02 287.09 287.02 287.08 0.5K
11:53 287.08 287.32 287.08 287.32 7.2K
11:54 287.32 287.32 287.22 287.22 5.4K
11:55 287.25 287.36 287.25 287.36 2.1K
11:56 287.36 287.36 287.18 287.25 2.5K
11:57 287.25 287.25 286.94 286.97 5.0K
11:58 286.97 286.97 286.93 286.93 0.9K
11:59 286.93 286.96 286.93 286.96 0.6K
12:00 286.96 286.97 286.96 286.97 0.4K
12:01 286.97 287.09 286.97 287.08 2.6K
12:02 287.08 287.22 287.07 287.22 3.6K
12:03 287.22 287.38 287.21 287.38 2.7K
12:04 287.38 287.46 287.38 287.46 0.9K
12:05 287.39 287.48 287.37 287.37 1.1K
12:06 287.38 287.38 287.25 287.25 1.3K
12:07 287.25 287.25 287.16 287.16 0.3K
12:08 287.22 287.22 287.22 287.22 0.4K
12:09 287.22 287.22 287.14 287.14 1.5K
12:10 287.14 287.17 287.14 287.17 0.3K
12:11 287.17 287.31 287.17 287.31 1.1K
12:12 287.31 287.37 287.31 287.37 0.5K
12:13 287.37 287.37 287.22 287.22 2.1K
12:14 287.22 287.26 287.22 287.26 0.5K
12:15 287.26 287.26 287.23 287.23 0.8K
12:16 287.23 287.23 287.08 287.08 1.1K
12:17 287.11 287.11 286.95 286.95 1.3K
12:18 286.93 286.96 286.85 286.85 3.1K
12:19 286.85 286.85 286.85 286.85 0.2K
12:20 286.85 286.87 286.85 286.87 0.5K
12:21 286.98 286.98 286.87 286.90 0.9K
12:22 286.90 286.90 286.87 286.87 0.5K
12:23 286.87 286.97 286.87 286.88 3.4K
12:24 286.99 286.99 286.90 286.98 2.6K
12:25 286.95 287.06 286.95 287.00 5.2K
12:26 287.12 287.12 287.05 287.08 1.7K
12:27 287.08 287.08 286.97 287.06 2.4K
12:28 286.90 286.94 286.85 286.86 21.1K
12:29 286.91 286.91 286.76 286.76 7.1K
12:30 286.74 286.81 286.74 286.74 9.3K
12:31 286.73 286.80 286.73 286.74 4.3K
12:32 286.70 286.81 286.70 286.81 3.1K
12:33 286.77 286.86 286.77 286.82 5.3K
12:34 286.71 286.71 286.64 286.64 2.0K
12:35 286.64 286.77 286.64 286.70 1.3K
12:36 286.75 287.11 286.75 287.11 4.1K
12:37 287.16 287.18 287.09 287.18 3.3K
12:38 287.09 287.09 287.06 287.06 3.4K
12:39 287.06 287.15 286.95 287.15 1.5K
12:40 287.15 287.15 287.11 287.11 0.6K
12:41 287.11 287.25 287.11 287.14 1.6K
12:42 287.14 287.14 286.92 286.92 2.0K
12:43 286.80 286.90 286.80 286.90 1.2K
12:44 286.79 286.79 286.76 286.76 0.7K
12:45 286.79 286.79 286.64 286.64 2.1K
12:46 286.68 286.68 286.63 286.65 2.5K
12:47 286.71 286.84 286.71 286.84 2.8K
12:48 286.84 286.86 286.82 286.86 6.2K
12:49 286.86 286.86 286.81 286.86 1.3K
12:50 286.71 286.84 286.71 286.84 0.9K
12:51 286.85 286.92 286.83 286.92 2.7K
12:52 286.92 286.92 286.85 286.85 0.9K
12:53 286.85 286.95 286.82 286.95 0.8K
12:54 286.82 286.96 286.82 286.83 4.6K
12:55 286.83 286.83 286.74 286.80 0.7K
12:56 286.86 286.86 286.81 286.84 0.9K
12:57 286.84 286.92 286.84 286.92 1.4K
12:58 286.87 287.00 286.87 287.00 1.4K
12:59 287.00 287.00 286.86 286.86 0.5K
13:00 286.87 286.94 286.86 286.87 4.9K
13:01 287.01 287.01 286.84 286.84 11.9K
13:02 286.96 286.98 286.94 286.94 2.2K
13:03 286.85 287.04 286.85 287.04 3.9K
13:04 287.10 287.10 287.02 287.04 2.8K
13:05 287.04 287.04 287.04 287.04 0.3K
13:06 287.04 287.04 286.97 287.02 2.6K
13:07 287.02 287.13 287.02 287.13 1.5K
13:08 287.18 287.18 287.18 287.18 1.4K
13:09 287.18 287.18 286.95 286.95 2.2K
13:10 287.00 287.00 287.00 287.00 0.9K
13:11 286.92 286.99 286.92 286.99 3.2K
13:12 286.88 286.88 286.87 286.87 1.0K
13:13 286.87 286.90 286.87 286.90 1.0K
13:14 286.91 286.91 286.81 286.81 1.9K
13:15 286.90 286.90 286.88 286.88 1.5K
13:16 286.95 287.03 286.88 287.03 1.3K
13:17 287.03 287.05 287.03 287.05 1.5K
13:18 287.05 287.05 287.01 287.01 0.4K
13:19 287.06 287.06 287.06 287.06 1.3K
13:20 287.06 287.18 287.06 287.18 2.1K
13:21 287.18 287.18 287.04 287.04 2.2K
13:22 287.01 287.01 286.98 286.98 1.4K
13:23 286.97 287.09 286.97 287.09 1.3K
13:24 287.09 287.09 287.06 287.06 1.1K
13:25 287.01 287.05 287.01 287.05 1.7K
13:26 287.05 287.05 286.98 287.03 3.1K
13:27 287.03 287.03 287.03 287.03 0.6K
13:28 287.03 287.03 286.96 286.96 0.8K
13:29 286.89 286.89 286.89 286.89 0.5K
13:30 287.03 287.04 287.03 287.04 1.8K
13:31 286.98 287.13 286.98 287.09 2.9K
13:32 287.09 287.11 287.09 287.09 1.9K
13:33 287.09 287.09 287.09 287.09 0.3K
13:34 287.07 287.09 286.97 286.97 2.0K
13:35 286.97 287.03 286.94 286.94 0.7K
13:36 286.94 286.98 286.94 286.94 5.6K
13:37 286.94 287.04 286.94 287.04 2.0K
13:38 287.04 287.04 286.88 286.88 1.2K
13:39 286.90 286.90 286.90 286.90 0.9K
13:40 286.90 286.97 286.85 286.97 1.0K
13:41 286.97 286.99 286.86 286.99 1.7K
13:42 286.99 286.99 286.85 286.87 1.5K
13:43 286.92 286.96 286.80 286.96 2.1K
13:44 286.96 287.04 286.96 287.00 1.1K
13:45 286.97 286.99 286.87 286.87 1.6K
13:46 286.91 286.98 286.91 286.95 2.0K
13:47 287.06 287.06 287.06 287.06 0.3K
13:48 287.06 287.06 286.94 286.95 0.5K
13:49 286.95 287.05 286.84 286.90 0.9K
13:50 286.90 286.94 286.90 286.94 0.5K
13:51 287.06 287.15 287.06 287.15 4.2K
13:52 287.15 287.15 287.08 287.15 1.1K
13:53 287.15 287.15 287.12 287.12 0.8K
13:54 286.99 287.13 286.99 287.13 0.5K
13:55 287.11 287.20 287.11 287.18 2.7K
13:56 287.18 287.18 287.17 287.17 0.9K
13:57 287.17 287.17 287.06 287.06 0.7K
13:58 287.06 287.22 287.06 287.22 0.3K
13:59 287.22 287.22 287.14 287.14 1.4K
14:00 287.14 287.19 287.13 287.19 1.3K
14:01 287.19 287.29 287.19 287.29 3.7K
14:02 287.29 287.48 287.29 287.45 13.3K
14:03 287.41 287.42 287.37 287.42 1.0K
14:04 287.42 287.44 287.37 287.37 1.9K
14:05 287.37 287.48 287.37 287.48 1.6K
14:06 287.48 287.48 287.37 287.37 0.9K
14:07 287.37 287.43 287.37 287.42 0.9K
14:08 287.42 287.58 287.42 287.58 7.1K
14:09 287.58 287.65 287.58 287.63 4.3K
14:10 287.63 287.65 287.55 287.55 2.1K
14:11 287.63 287.63 287.63 287.63 0.4K
14:12 287.63 287.67 287.58 287.65 1.0K
14:13 287.69 287.69 287.69 287.69 0.7K
14:14 287.58 287.64 287.58 287.64 1.2K
14:15 287.64 287.69 287.64 287.69 0.8K
14:16 287.69 287.69 287.60 287.62 1.5K
14:17 287.55 287.58 287.55 287.58 2.6K
14:18 287.58 287.63 287.58 287.60 1.9K
14:19 287.60 287.69 287.60 287.69 4.5K
14:20 287.64 287.74 287.57 287.74 6.0K
14:21 287.74 287.78 287.70 287.70 1.5K
14:22 287.70 287.75 287.70 287.75 3.3K
14:23 287.75 287.75 287.70 287.70 0.6K
14:24 287.78 287.78 287.75 287.75 1.0K
14:25 287.75 287.75 287.70 287.70 0.5K
14:26 287.80 287.83 287.80 287.83 4.3K
14:27 287.77 287.77 287.62 287.67 3.9K
14:28 287.67 287.88 287.67 287.81 22.1K
14:29 287.81 287.81 287.81 287.81 0.7K
14:30 287.81 287.81 287.81 287.81 0.3K
14:31 287.75 287.75 287.75 287.75 0.7K
14:32 287.65 287.67 287.65 287.67 2.0K
14:33 287.67 287.72 287.67 287.67 0.8K
14:34 287.67 287.73 287.67 287.73 1.5K
14:35 287.73 287.73 287.69 287.69 1.0K
14:36 287.69 287.78 287.69 287.72 2.1K
14:37 287.72 287.77 287.72 287.75 2.6K
14:38 287.79 287.79 287.79 287.79 0.5K
14:39 287.79 287.80 287.79 287.80 0.9K
14:40 287.77 287.80 287.77 287.79 1.2K
14:41 287.79 287.79 287.73 287.75 5.5K
14:42 287.75 287.86 287.75 287.84 2.7K
14:43 287.84 287.84 287.76 287.76 0.5K
14:44 287.76 287.76 287.67 287.67 2.9K
14:45 287.67 287.69 287.61 287.69 2.2K
14:46 287.69 287.69 287.68 287.68 0.9K
14:47 287.69 287.83 287.69 287.83 2.1K
14:48 287.83 287.84 287.79 287.81 1.6K
14:49 287.81 287.84 287.81 287.84 1.7K
14:50 287.83 287.83 287.79 287.79 1.7K
14:51 287.79 287.79 287.79 287.79 1.2K
14:52 287.79 287.80 287.79 287.79 1.7K
14:53 287.79 287.79 287.78 287.78 0.6K
14:54 287.78 287.85 287.78 287.85 2.1K
14:55 287.85 287.85 287.85 287.85 0.8K
14:56 287.78 287.86 287.78 287.80 9.0K
14:57 287.80 287.80 287.80 287.80 0.4K
14:58 287.81 287.81 287.70 287.70 3.7K
14:59 287.68 287.76 287.64 287.76 1.9K
15:00 287.76 287.76 287.71 287.71 1.0K
15:01 287.71 287.71 287.71 287.71 4.0K
15:02 287.71 287.74 287.69 287.69 2.0K
15:03 287.70 287.72 287.65 287.72 3.3K
15:04 287.69 287.79 287.69 287.79 3.3K
15:05 287.79 287.80 287.77 287.77 3.1K
15:06 287.75 287.83 287.75 287.77 2.6K
15:07 287.77 287.77 287.77 287.77 1.0K
15:08 287.77 287.86 287.69 287.86 7.6K
15:09 287.86 287.86 287.85 287.85 1.1K
15:10 287.85 287.90 287.85 287.88 4.1K
15:11 287.83 287.87 287.79 287.87 2.6K
15:12 287.87 287.87 287.80 287.80 1.7K
15:13 287.82 287.86 287.81 287.86 4.3K
15:14 287.86 287.86 287.79 287.82 1.2K
15:15 287.79 287.82 287.79 287.82 1.8K
15:16 287.82 287.86 287.82 287.86 4.0K
15:17 287.83 287.87 287.83 287.87 3.7K
15:18 287.95 288.10 287.94 288.10 4.9K
15:19 288.10 288.10 288.04 288.04 1.8K
15:20 288.08 288.08 288.03 288.03 1.2K
15:21 288.03 288.22 288.03 288.21 3.3K
15:22 288.25 288.25 288.19 288.21 4.5K
15:23 288.21 288.23 288.21 288.23 2.9K
15:24 288.23 288.26 288.23 288.26 1.0K
15:25 288.26 288.26 288.22 288.23 3.5K
15:26 288.27 288.27 288.24 288.27 3.6K
15:27 288.38 288.49 288.38 288.49 7.0K
15:28 288.51 288.52 288.46 288.46 4.0K
15:29 288.46 288.54 288.46 288.51 3.6K
15:30 288.47 288.47 288.41 288.46 12.1K
15:31 288.46 288.46 288.43 288.43 4.7K
15:32 288.40 288.40 288.19 288.19 3.8K
15:33 288.19 288.24 288.19 288.24 2.4K
15:34 288.28 288.37 288.28 288.37 3.0K
15:35 288.42 288.43 288.39 288.39 2.6K
15:36 288.39 288.56 288.39 288.56 3.7K
15:37 288.58 288.65 288.58 288.58 11.9K
15:38 288.58 288.67 288.58 288.63 2.9K
15:39 288.62 288.64 288.45 288.45 8.3K
15:40 288.45 288.48 288.45 288.46 4.7K
15:41 288.46 288.46 288.21 288.21 9.4K
15:42 288.22 288.30 288.22 288.24 9.9K
15:43 288.24 288.24 288.09 288.09 7.0K
15:44 288.07 288.17 288.07 288.17 3.4K
15:45 288.17 288.27 288.17 288.25 3.7K
15:46 288.25 288.29 288.19 288.19 9.2K
15:47 288.19 288.23 288.19 288.23 4.6K
15:48 288.26 288.34 288.26 288.30 4.7K
15:49 288.30 288.38 288.30 288.36 4.5K
15:50 288.36 288.37 288.33 288.34 4.6K
15:51 288.65 289.16 288.65 289.07 46.1K
15:52 289.07 289.36 289.07 289.17 22.4K
15:53 289.19 289.47 289.19 289.47 22.7K
15:54 289.58 289.69 289.56 289.69 79.6K
15:55 289.51 289.80 289.45 289.77 65.2K
15:56 289.14 289.23 289.05 289.22 62.1K
15:57 289.36 289.38 289.29 289.31 43.7K
15:58 289.25 289.25 288.94 288.94 42.6K
15:59 288.94 289.07 288.94 289.05 52.4K
16:00 288.99 289.98 288.83 289.00 3,310.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음