CME그룹 (CME)

CME
🏛️ 미국 →
265.38
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 273.97 273.97 271.50 272.58 62.8K
09:31 272.79 272.79 272.47 272.47 10.6K
09:32 272.63 273.04 271.88 271.88 7.6K
09:33 271.88 272.05 271.48 271.48 9.7K
09:34 271.95 271.95 271.56 271.56 2.7K
09:35 271.57 271.57 271.57 271.57 1.0K
09:36 271.48 271.72 271.46 271.71 3.4K
09:37 271.90 272.10 271.90 271.90 3.4K
09:38 272.10 272.22 272.10 272.22 2.2K
09:39 272.22 272.22 271.97 272.12 2.8K
09:40 271.96 272.18 271.92 271.92 5.0K
09:42 271.95 272.03 271.95 272.03 3.9K
09:43 272.12 272.12 271.93 272.04 1.8K
09:44 271.93 272.09 271.93 271.96 4.9K
09:45 272.08 272.08 271.83 271.88 11.5K
09:46 272.15 272.18 272.15 272.18 3.0K
09:47 272.25 272.32 272.23 272.23 3.1K
09:48 272.10 272.10 271.93 271.95 10.8K
09:49 271.96 271.96 271.85 271.85 9.7K
09:50 272.07 272.19 272.07 272.19 1.2K
09:51 271.83 271.83 271.83 271.83 1.8K
09:52 271.88 271.92 271.88 271.92 0.9K
09:53 271.91 271.91 271.89 271.90 2.5K
09:54 271.90 272.13 271.90 272.13 3.0K
09:55 271.91 271.91 271.68 271.68 16.4K
09:56 271.86 271.86 271.63 271.63 3.9K
09:57 271.62 271.62 271.61 271.61 2.0K
09:58 271.93 272.13 271.93 272.05 4.9K
09:59 272.06 272.06 271.63 271.83 9.8K
10:00 271.83 271.99 271.78 271.81 16.5K
10:01 271.81 271.81 271.65 271.65 3.3K
10:02 271.52 271.52 271.30 271.43 4.7K
10:03 271.52 271.58 271.30 271.58 3.3K
10:04 271.58 271.68 271.56 271.68 4.1K
10:05 271.85 272.27 271.69 272.27 7.6K
10:06 272.32 272.32 271.28 271.42 28.7K
10:07 271.42 271.42 271.42 271.42 6.3K
10:08 271.41 271.41 270.85 271.24 10.8K
10:09 271.27 271.27 271.27 271.28 3.9K
10:10 271.28 271.30 271.24 271.30 14.4K
10:11 270.96 271.34 270.96 271.08 7.7K
10:12 271.17 271.17 270.95 270.95 2.8K
10:13 270.95 270.95 270.95 270.95 2.1K
10:14 270.78 270.78 270.66 270.66 3.6K
10:15 270.70 270.86 270.70 270.86 3.3K
10:16 270.64 271.04 270.64 271.04 3.6K
10:17 271.04 271.15 271.04 271.15 5.4K
10:18 271.14 271.15 271.14 271.14 4.2K
10:19 271.14 271.37 271.12 271.12 4.9K
10:20 270.96 271.09 270.96 271.09 1.8K
10:21 271.05 271.05 271.02 271.02 0.7K
10:22 271.04 271.04 271.04 271.04 2.9K
10:23 271.04 271.09 271.04 271.08 2.3K
10:24 271.09 271.11 270.75 270.75 1.1K
10:25 270.84 270.89 270.67 270.85 1.6K
10:26 270.85 271.01 270.62 271.01 0.9K
10:27 270.59 270.75 270.59 270.75 1.5K
10:28 270.85 271.05 270.85 271.05 7.0K
10:29 271.06 271.17 271.06 271.17 5.5K
10:30 271.13 271.13 271.03 271.07 1.9K
10:31 271.00 271.03 270.93 270.93 0.7K
10:32 270.93 270.93 270.93 270.93 0.9K
10:33 271.32 271.32 271.32 271.32 2.0K
10:34 271.49 271.49 271.49 271.49 1.7K
10:35 271.43 271.53 271.34 271.43 2.1K
10:36 271.25 271.25 271.06 271.11 3.2K
10:37 271.09 271.38 271.09 271.38 3.3K
10:38 271.28 271.47 271.28 271.47 1.7K
10:39 271.33 271.52 271.33 271.36 1.8K
10:40 271.48 271.48 271.35 271.35 0.8K
10:41 271.38 271.38 271.27 271.27 2.0K
10:42 271.21 271.21 270.96 271.14 3.3K
10:43 271.15 271.15 270.93 271.10 6.0K
10:44 271.11 271.11 270.82 270.82 3.9K
10:45 270.80 270.98 270.80 270.97 3.6K
10:46 270.71 270.91 270.54 270.54 9.5K
10:47 270.53 270.92 270.53 270.92 3.6K
10:48 271.00 271.15 270.62 270.90 1.9K
10:49 271.04 271.19 271.04 271.19 2.0K
10:50 271.03 271.03 271.03 271.03 1.0K
10:51 271.34 271.34 271.30 271.30 2.2K
10:52 271.32 271.32 271.32 271.32 0.5K
10:53 271.32 271.32 271.32 271.32 0.8K
10:54 271.32 271.46 271.16 271.16 7.7K
10:55 271.12 271.35 271.01 271.35 7.7K
10:56 271.33 271.55 271.33 271.52 4.9K
10:57 271.53 271.53 271.53 271.52 1.7K
10:58 271.34 271.34 271.15 271.15 0.5K
10:59 271.31 271.31 271.31 271.31 1.8K
11:00 271.17 271.28 270.90 270.90 4.6K
11:01 270.83 270.83 270.83 270.83 1.3K
11:02 270.65 270.65 270.65 270.65 0.6K
11:03 270.78 270.78 270.78 270.77 1.7K
11:04 270.78 271.10 270.78 270.86 50.9K
11:05 271.14 271.15 271.14 271.15 1.8K
11:06 270.99 270.99 270.91 270.90 3.0K
11:07 270.98 270.98 270.98 270.98 0.9K
11:08 270.83 270.83 270.83 270.83 0.7K
11:09 270.81 270.88 270.75 270.75 2.1K
11:10 270.81 270.81 270.79 270.79 1.1K
11:12 270.80 270.80 270.78 270.79 0.7K
11:13 270.52 270.52 270.50 270.50 6.6K
11:14 270.45 270.45 270.41 270.40 1.8K
11:15 270.44 270.44 270.31 270.36 1.7K
11:17 270.31 270.31 270.31 270.31 1.1K
11:18 270.25 270.28 270.11 270.11 4.9K
11:19 270.33 270.33 270.33 270.33 1.0K
11:20 270.21 270.28 270.21 270.27 1.3K
11:21 270.26 270.26 270.26 270.26 0.5K
11:22 270.27 270.35 270.26 270.35 4.7K
11:23 270.36 270.46 270.26 270.26 5.2K
11:24 270.20 270.20 270.20 270.20 0.9K
11:25 270.36 270.36 270.34 270.34 2.1K
11:26 270.42 270.42 270.27 270.27 1.3K
11:27 270.06 270.44 270.06 270.37 5.6K
11:28 270.37 270.52 270.27 270.52 2.9K
11:29 270.64 270.64 270.50 270.50 1.0K
11:30 270.69 270.69 270.65 270.65 2.0K
11:31 270.71 270.71 270.71 270.71 2.3K
11:32 270.66 270.66 270.51 270.51 2.5K
11:33 270.49 270.68 270.38 270.38 2.2K
11:34 270.24 270.42 270.24 270.41 2.1K
11:36 270.33 270.33 270.15 270.15 1.3K
11:37 270.18 270.27 270.18 270.27 0.6K
11:38 270.22 270.36 270.22 270.26 1.1K
11:39 270.19 270.26 270.19 270.26 1.0K
11:40 270.25 270.26 270.15 270.26 2.4K
11:41 270.01 270.02 270.01 270.02 4.2K
11:42 270.02 270.09 270.02 270.09 0.9K
11:43 270.09 270.09 270.09 270.09 0.4K
11:44 270.09 270.10 270.09 270.09 1.1K
11:45 270.10 270.17 270.10 270.16 1.3K
11:46 270.17 270.41 270.17 270.25 7.6K
11:47 270.30 270.45 270.30 270.44 2.6K
11:48 270.44 270.44 270.43 270.43 0.7K
11:49 270.43 270.43 270.26 270.38 2.0K
11:50 270.35 270.35 270.35 270.35 0.4K
11:51 270.20 270.20 270.20 270.20 0.6K
11:52 270.48 270.48 270.36 270.36 2.5K
11:53 270.40 270.57 270.39 270.50 9.3K
11:55 270.60 270.61 270.60 270.61 4.3K
11:56 270.66 270.66 270.66 270.65 0.9K
11:57 270.67 270.67 270.36 270.36 7.3K
11:58 270.25 270.27 270.25 270.27 0.8K
11:59 270.32 270.39 270.32 270.39 1.0K
12:00 270.32 270.32 270.32 270.32 1.1K
12:02 270.37 270.41 270.33 270.33 4.4K
12:03 270.34 270.38 270.34 270.36 2.4K
12:04 270.38 270.48 270.38 270.48 2.8K
12:05 270.46 270.46 270.37 270.37 1.6K
12:06 270.32 270.44 270.32 270.44 1.0K
12:07 270.44 270.44 270.44 270.44 1.1K
12:08 270.46 270.46 270.44 270.44 4.0K
12:09 270.44 270.44 270.44 270.44 1.1K
12:10 270.53 270.53 270.50 270.50 2.5K
12:11 270.44 270.44 270.34 270.34 1.4K
12:12 270.33 270.33 270.33 270.33 3.7K
12:13 270.17 270.19 270.17 270.19 1.8K
12:14 270.19 270.19 270.19 270.19 1.5K
12:16 270.16 270.16 270.16 270.15 0.9K
12:17 270.03 270.14 270.03 270.14 0.9K
12:18 270.09 270.22 270.09 270.22 6.2K
12:19 270.14 270.36 270.14 270.31 2.5K
12:20 270.30 270.30 270.30 270.30 0.7K
12:21 270.18 270.18 270.18 270.18 1.1K
12:22 270.23 270.36 270.23 270.36 1.0K
12:23 270.33 270.33 270.30 270.30 15.7K
12:24 270.25 270.25 270.19 270.20 4.3K
12:25 270.18 270.18 270.17 270.17 1.3K
12:26 270.17 270.17 270.05 270.05 0.4K
12:27 270.16 270.16 270.02 270.02 0.9K
12:28 270.16 270.16 270.16 270.15 1.5K
12:29 270.14 270.21 270.14 270.21 3.3K
12:30 270.37 270.37 270.25 270.25 0.9K
12:31 270.35 270.35 270.32 270.32 1.0K
12:32 270.29 270.29 270.29 270.29 0.6K
12:33 270.28 270.28 270.10 270.10 2.7K
12:34 270.11 270.11 270.11 270.11 2.0K
12:35 270.09 270.09 270.09 270.09 0.7K
12:36 270.13 270.23 270.13 270.23 1.3K
12:37 270.15 270.21 270.15 270.21 1.8K
12:38 270.00 270.00 269.80 269.80 3.4K
12:39 269.80 269.80 269.77 269.77 1.5K
12:40 269.68 269.68 269.68 269.68 0.4K
12:41 269.66 269.78 269.66 269.78 3.1K
12:42 269.72 269.72 269.59 269.65 1.6K
12:43 269.57 269.57 269.57 269.57 0.6K
12:44 269.56 269.56 269.55 269.55 2.2K
12:45 269.46 269.46 269.46 269.46 1.9K
12:47 269.44 269.45 269.44 269.45 1.7K
12:48 269.44 269.49 269.44 269.49 1.3K
12:49 269.31 269.31 269.31 269.31 1.1K
12:50 269.28 269.49 269.22 269.49 2.9K
12:51 269.57 269.63 269.57 269.63 3.2K
12:52 269.59 269.59 269.59 269.58 0.6K
12:53 269.67 269.67 269.67 269.67 3.0K
12:55 269.63 269.63 269.63 269.63 0.2K
12:56 269.73 269.73 269.57 269.57 1.0K
12:57 269.63 269.63 269.63 269.63 0.9K
12:58 269.59 269.59 269.59 269.59 2.2K
12:59 269.59 269.59 269.59 269.59 1.4K
13:01 269.60 269.60 269.60 269.60 1.1K
13:02 269.55 269.55 269.55 269.55 0.8K
13:03 269.62 269.62 269.62 269.62 0.6K
13:04 269.62 269.62 269.60 269.60 2.5K
13:05 269.47 269.49 269.47 269.49 2.0K
13:06 269.51 269.66 269.51 269.57 3.3K
13:08 269.43 269.43 269.33 269.33 1.5K
13:09 269.32 269.32 269.28 269.28 1.4K
13:10 269.34 269.34 269.21 269.31 3.2K
13:12 269.23 269.33 269.23 269.33 1.6K
13:14 269.22 269.22 269.22 269.21 1.6K
13:15 269.21 269.21 269.14 269.14 4.4K
13:17 269.03 269.03 269.03 269.03 1.8K
13:18 269.16 269.16 269.16 269.16 1.5K
13:19 269.00 269.07 269.00 269.04 1.4K
13:20 269.07 269.07 269.07 269.07 0.8K
13:21 269.17 269.17 269.08 269.08 2.1K
13:22 269.08 269.09 269.08 269.09 0.5K
13:23 269.12 269.29 269.12 269.24 3.4K
13:24 269.21 269.25 269.21 269.21 2.5K
13:27 269.20 269.20 269.20 269.20 0.3K
13:28 269.15 269.15 269.03 269.02 2.7K
13:29 269.10 269.10 269.10 269.10 1.6K
13:30 269.11 269.20 269.03 269.20 2.5K
13:31 269.25 269.25 269.25 269.25 1.3K
13:32 269.15 269.15 269.15 269.15 0.8K
13:33 269.30 269.30 269.30 269.30 0.5K
13:34 269.18 269.18 269.14 269.14 0.9K
13:35 269.16 269.18 269.10 269.16 1.1K
13:36 269.18 269.18 269.18 269.18 0.5K
13:37 269.18 269.18 269.08 269.08 0.9K
13:38 269.07 269.07 269.05 269.05 1.9K
13:39 269.03 269.03 268.98 268.98 1.4K
13:40 268.98 268.98 268.92 268.93 4.2K
13:41 269.06 269.11 269.06 269.11 5.1K
13:43 269.05 269.05 269.03 269.02 3.8K
13:44 269.03 269.03 268.92 268.94 2.1K
13:45 269.09 269.09 269.07 269.07 2.0K
13:46 269.05 269.05 269.05 269.05 1.9K
13:47 269.05 269.14 269.05 269.05 3.6K
13:48 269.05 269.05 269.04 269.05 3.3K
13:49 269.07 269.07 269.04 269.04 0.7K
13:50 269.02 269.03 269.00 269.03 1.7K
13:51 269.10 269.14 269.10 269.14 1.1K
13:52 269.07 269.07 269.07 269.07 0.9K
13:53 269.07 269.07 269.07 269.07 0.9K
13:55 269.13 269.13 269.13 269.13 0.2K
13:56 269.06 269.15 269.06 269.15 2.5K
13:57 269.11 269.27 269.11 269.20 2.5K
13:58 269.27 269.30 269.21 269.30 1.0K
13:59 269.15 269.15 269.15 269.15 0.5K
14:00 269.20 269.34 269.20 269.34 2.1K
14:01 269.38 269.38 269.38 269.38 0.5K
14:02 269.47 269.47 269.40 269.40 5.1K
14:03 269.43 269.43 269.29 269.29 12.0K
14:04 269.35 269.35 269.30 269.30 6.8K
14:05 269.30 269.30 269.30 269.30 3.1K
14:06 269.30 269.31 269.30 269.31 0.8K
14:07 269.31 269.31 269.31 269.31 6.2K
14:08 269.31 269.31 269.18 269.18 5.7K
14:09 269.23 269.36 269.23 269.36 2.5K
14:10 269.31 269.31 269.31 269.31 0.8K
14:12 269.31 269.48 269.31 269.48 2.6K
14:15 269.47 269.49 269.40 269.49 5.4K
14:16 269.49 269.49 269.49 269.49 0.7K
14:17 269.49 269.50 269.42 269.50 1.0K
14:18 269.58 269.67 269.58 269.67 2.0K
14:19 269.82 269.82 269.71 269.71 0.6K
14:20 269.85 269.85 269.81 269.84 3.0K
14:21 269.84 269.84 269.60 269.60 5.6K
14:22 269.60 269.60 269.53 269.53 1.4K
14:23 269.61 269.63 269.60 269.60 2.8K
14:24 269.57 269.57 269.57 269.57 1.5K
14:25 269.53 269.53 269.53 269.53 0.3K
14:26 269.54 269.56 269.53 269.56 3.5K
14:27 269.56 269.56 269.54 269.54 2.5K
14:28 269.46 269.46 269.36 269.36 2.6K
14:30 269.49 269.49 269.48 269.48 1.2K
14:31 269.48 269.48 269.48 269.48 0.7K
14:32 269.53 269.53 269.32 269.32 8.9K
14:33 269.32 269.38 269.32 269.36 0.9K
14:34 269.33 269.33 269.33 269.33 1.3K
14:35 269.30 269.30 269.30 269.30 3.0K
14:38 269.33 269.33 269.33 269.33 0.9K
14:39 269.38 269.49 269.38 269.49 1.8K
14:40 269.56 269.60 269.56 269.60 2.7K
14:41 269.60 269.66 269.60 269.66 2.5K
14:42 269.63 269.65 269.57 269.57 2.8K
14:43 269.63 269.63 269.63 269.63 0.2K
14:44 269.70 269.77 269.53 269.77 3.0K
14:45 269.82 269.86 269.82 269.86 1.5K
14:46 269.86 269.86 269.86 269.86 0.9K
14:47 269.87 269.87 269.74 269.74 1.7K
14:48 269.71 269.82 269.71 269.82 0.6K
14:49 269.84 269.85 269.69 269.73 4.2K
14:50 269.75 269.77 269.70 269.77 1.4K
14:51 269.73 269.73 269.73 269.73 0.9K
14:52 269.76 269.84 269.66 269.75 4.2K
14:53 269.75 269.96 269.75 269.89 2.4K
14:55 269.93 269.93 269.88 269.88 0.6K
14:56 269.88 269.88 269.88 269.88 1.0K
14:57 269.78 269.85 269.78 269.85 0.5K
14:58 269.89 269.89 269.89 269.89 0.9K
14:59 269.89 269.93 269.84 269.89 2.6K
15:00 269.94 269.94 269.94 269.94 0.7K
15:01 269.80 269.84 269.77 269.81 3.4K
15:02 269.81 269.86 269.79 269.79 2.7K
15:03 270.00 270.03 270.00 270.03 0.8K
15:04 269.96 269.97 269.96 269.97 4.2K
15:06 269.89 269.89 269.88 269.88 0.6K
15:07 270.03 270.12 270.03 270.12 1.7K
15:08 270.20 270.20 270.14 270.14 3.3K
15:09 270.09 270.09 270.09 270.09 1.1K
15:10 270.03 270.03 269.94 270.00 4.1K
15:12 269.97 269.97 269.97 269.97 1.2K
15:13 269.95 269.96 269.94 269.94 4.3K
15:17 269.80 269.80 269.80 269.80 2.5K
15:19 269.85 269.85 269.85 269.85 1.0K
15:20 269.79 269.88 269.77 269.88 5.3K
15:22 269.88 269.88 269.80 269.87 3.3K
15:23 269.83 269.83 269.82 269.83 2.6K
15:24 269.83 269.83 269.80 269.80 2.7K
15:25 269.75 269.75 269.75 269.75 1.2K
15:26 269.87 269.90 269.85 269.85 3.1K
15:27 269.83 269.83 269.83 269.83 2.1K
15:28 269.86 269.88 269.86 269.88 1.9K
15:29 269.94 269.94 269.82 269.86 2.5K
15:30 269.91 270.07 269.91 270.02 4.4K
15:31 270.02 270.02 269.95 269.95 1.3K
15:32 270.02 270.02 270.02 270.02 2.3K
15:33 269.97 269.97 269.86 269.86 3.1K
15:35 269.86 269.94 269.86 269.94 5.5K
15:36 269.90 269.97 269.88 269.97 4.1K
15:37 269.94 269.94 269.80 269.81 5.3K
15:38 269.76 269.76 269.76 269.76 1.6K
15:39 269.79 269.79 269.70 269.70 2.8K
15:40 269.67 269.76 269.66 269.76 4.8K
15:41 269.78 269.78 269.58 269.58 5.6K
15:42 269.60 269.60 269.40 269.48 7.2K
15:43 269.48 269.57 269.48 269.57 5.7K
15:44 269.65 269.65 269.43 269.43 3.5K
15:45 269.47 269.47 269.25 269.25 2.5K
15:46 269.27 269.32 269.24 269.32 3.9K
15:47 269.30 269.38 269.28 269.36 5.1K
15:48 269.41 269.44 269.37 269.37 5.0K
15:49 269.46 269.55 269.33 269.33 5.0K
15:50 269.32 269.32 269.24 269.24 5.6K
15:51 269.24 269.37 269.22 269.37 6.2K
15:52 269.40 269.40 269.17 269.17 8.1K
15:53 269.12 269.15 268.85 268.85 7.0K
15:54 269.06 269.06 268.89 268.89 9.6K
15:55 268.98 269.07 268.93 269.00 27.5K
15:56 269.03 269.23 269.03 269.22 16.0K
15:57 269.17 269.17 269.08 269.15 15.9K
15:58 269.17 269.28 269.14 269.28 24.2K
15:59 269.23 269.55 269.23 269.50 342.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음