CME그룹 (CME)

CME
🏛️ 미국 →
265.82
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 269.66 270.13 269.50 269.56 194.8K
09:31 269.56 269.56 269.41 269.56 1.9K
09:32 269.90 270.41 269.79 270.41 6.2K
09:33 270.59 270.86 270.59 270.77 4.9K
09:34 270.66 270.66 270.63 270.63 0.6K
09:35 270.60 270.60 269.79 269.82 4.9K
09:36 269.74 269.87 269.71 269.74 2.6K
09:37 269.78 269.95 269.78 269.95 5.9K
09:38 270.16 270.51 270.14 270.14 8.8K
09:39 270.85 270.85 270.47 270.52 7.2K
09:40 270.70 270.88 270.70 270.88 4.2K
09:41 270.80 270.80 270.80 270.80 1.2K
09:42 270.43 270.64 270.43 270.64 18.8K
09:44 270.65 270.65 270.11 270.11 6.1K
09:45 270.46 270.46 269.84 269.84 1.2K
09:46 269.76 269.76 269.75 269.75 1.6K
09:47 270.14 270.14 269.72 269.83 4.7K
09:48 269.50 269.62 269.50 269.62 5.3K
09:49 269.39 269.39 269.33 269.33 2.4K
09:50 269.09 269.51 268.99 269.51 10.9K
09:52 269.18 269.18 269.17 269.17 1.0K
09:53 269.18 269.65 269.18 269.65 5.1K
09:54 269.75 270.00 269.75 270.00 4.8K
09:55 270.00 270.00 270.00 270.00 1.1K
09:56 270.20 270.31 270.00 270.31 5.7K
09:57 270.03 270.03 269.65 269.65 18.1K
09:58 269.59 269.59 269.59 269.59 1.6K
09:59 269.95 269.98 269.95 269.98 5.8K
10:00 269.93 270.48 269.93 270.33 8.9K
10:01 270.34 270.73 270.34 270.49 3.9K
10:02 270.30 270.30 270.21 270.21 1.2K
10:03 270.28 270.39 270.16 270.24 1.8K
10:04 270.28 270.28 270.21 270.21 1.4K
10:05 270.38 270.41 270.38 270.41 1.3K
10:06 270.40 270.40 270.06 270.06 3.3K
10:08 269.75 269.75 269.73 269.73 2.0K
10:09 269.74 269.74 269.74 269.74 3.9K
10:10 269.54 269.73 269.53 269.53 4.9K
10:11 269.40 269.40 268.87 268.87 12.4K
10:12 268.86 268.89 268.86 268.89 1.0K
10:13 268.87 269.14 268.87 269.05 40.5K
10:14 269.20 269.32 269.11 269.11 4.3K
10:15 269.38 269.38 269.26 269.26 3.6K
10:16 268.96 269.11 268.96 269.11 2.6K
10:17 269.11 269.29 269.10 269.10 5.4K
10:18 268.98 269.11 268.98 269.11 12.7K
10:19 269.11 269.17 268.58 268.58 4.8K
10:20 268.67 268.80 268.67 268.72 8.1K
10:21 268.72 268.72 268.24 268.64 13.3K
10:22 268.41 268.61 268.41 268.57 5.1K
10:23 268.61 269.03 268.61 268.83 5.8K
10:24 269.10 269.11 269.10 269.11 1.7K
10:25 269.12 269.12 269.12 269.12 1.1K
10:26 269.12 269.12 269.12 269.12 0.8K
10:28 268.92 268.92 268.92 268.92 0.2K
10:29 268.84 268.85 268.64 268.64 3.6K
10:30 268.75 269.05 268.75 268.82 7.0K
10:31 269.09 269.09 269.09 269.08 0.5K
10:32 269.00 269.50 269.00 269.50 5.7K
10:33 269.27 269.27 269.27 269.27 2.4K
10:34 269.14 269.24 269.14 269.24 6.8K
10:35 269.25 269.25 269.25 269.25 0.2K
10:36 269.25 269.25 269.20 269.20 5.3K
10:37 269.03 269.03 269.03 269.02 1.0K
10:38 268.88 269.03 268.87 268.95 4.1K
10:39 268.96 269.14 268.96 269.14 3.7K
10:40 269.12 269.12 269.12 269.12 0.8K
10:41 269.14 269.15 269.08 269.08 4.2K
10:42 268.97 269.05 268.97 269.05 6.2K
10:43 269.07 269.14 269.06 269.14 15.4K
10:44 269.22 269.22 269.01 269.01 2.8K
10:45 269.42 269.42 269.41 269.41 4.3K
10:46 269.41 269.42 269.36 269.36 3.3K
10:47 269.28 269.31 269.15 269.15 3.6K
10:48 269.04 269.07 269.02 269.02 3.7K
10:49 269.01 269.01 268.90 268.99 6.2K
10:50 269.00 269.00 268.96 268.97 3.1K
10:51 268.85 269.00 268.84 269.00 2.9K
10:52 268.94 269.00 268.93 269.00 2.9K
10:53 269.00 269.08 268.90 269.06 12.2K
10:54 268.82 269.03 268.78 269.03 17.5K
10:55 269.01 269.03 269.01 269.03 2.2K
10:56 269.03 269.38 269.03 269.38 4.2K
10:57 269.33 269.33 269.31 269.31 1.4K
10:58 269.31 269.33 269.23 269.33 1.6K
10:59 269.34 269.69 269.34 269.59 5.3K
11:00 269.64 269.64 269.56 269.56 2.0K
11:01 269.56 269.78 269.56 269.78 4.0K
11:02 269.71 269.73 269.71 269.73 2.7K
11:04 269.69 269.69 269.58 269.58 3.0K
11:05 269.56 269.62 269.56 269.62 3.1K
11:06 269.73 269.73 269.64 269.65 1.6K
11:07 269.53 269.54 269.49 269.52 4.5K
11:08 269.45 269.46 269.45 269.46 3.3K
11:09 269.35 269.45 269.35 269.45 2.0K
11:10 269.28 269.28 269.28 269.28 1.0K
11:11 269.37 269.38 269.16 269.16 3.0K
11:12 269.40 269.62 269.39 269.62 5.5K
11:13 269.67 269.67 269.54 269.54 1.7K
11:14 269.55 269.55 269.55 269.55 0.4K
11:15 269.55 269.68 269.55 269.68 3.4K
11:16 269.66 269.66 269.66 269.66 0.5K
11:17 269.66 269.66 269.66 269.65 1.0K
11:18 269.62 269.66 269.42 269.42 9.5K
11:19 269.23 269.25 269.13 269.13 3.0K
11:20 269.04 269.04 268.90 268.90 4.3K
11:21 269.00 269.00 268.95 268.95 2.6K
11:22 268.95 269.15 268.95 269.15 7.6K
11:23 269.15 269.15 269.06 269.06 2.4K
11:24 269.07 269.07 269.07 269.07 1.0K
11:25 269.11 269.11 268.96 268.96 2.1K
11:26 268.92 269.01 268.86 269.01 8.1K
11:27 269.01 269.01 269.01 269.01 0.7K
11:28 269.00 269.10 268.98 268.98 4.8K
11:29 269.22 269.22 268.99 268.99 2.8K
11:30 269.05 269.07 269.05 269.07 1.4K
11:31 268.98 269.06 268.98 269.06 2.3K
11:32 269.04 269.04 268.99 268.99 1.7K
11:33 268.93 268.99 268.93 268.99 1.5K
11:34 268.95 268.95 268.95 268.95 1.8K
11:35 268.93 269.03 268.90 268.90 5.2K
11:36 268.94 268.95 268.94 268.94 2.1K
11:37 268.97 269.03 268.97 269.03 1.6K
11:38 268.97 269.05 268.94 268.98 5.6K
11:39 269.09 269.12 269.05 269.05 5.6K
11:40 269.06 269.10 269.06 269.10 0.6K
11:41 269.13 269.16 269.13 269.16 6.0K
11:42 269.16 269.38 269.16 269.38 6.5K
11:43 269.50 269.50 269.38 269.44 1.1K
11:44 269.44 269.58 269.44 269.58 2.6K
11:45 269.31 269.38 269.31 269.38 2.7K
11:47 269.38 269.38 269.27 269.27 1.0K
11:48 269.37 269.37 269.37 269.37 2.9K
11:50 269.36 269.36 269.36 269.36 1.3K
11:51 269.35 269.39 269.35 269.39 1.7K
11:52 269.39 269.39 269.21 269.21 7.1K
11:53 269.25 269.25 269.25 269.25 4.5K
11:55 269.14 269.24 269.14 269.24 1.9K
11:56 269.24 269.24 269.15 269.20 3.6K
11:57 269.20 269.26 269.20 269.26 3.4K
11:59 269.24 269.24 269.24 269.24 1.4K
12:00 269.26 269.26 269.26 269.26 1.0K
12:01 269.26 269.26 269.15 269.15 1.6K
12:02 269.22 269.22 269.17 269.17 1.1K
12:03 269.09 269.09 269.00 269.00 2.2K
12:04 269.03 269.03 268.99 269.00 1.6K
12:05 268.97 268.97 268.97 268.97 1.9K
12:07 268.91 268.91 268.91 268.91 1.1K
12:08 268.89 268.89 268.89 268.89 0.8K
12:09 268.82 268.91 268.82 268.91 1.7K
12:10 268.95 268.95 268.95 268.95 4.1K
12:13 268.91 268.91 268.83 268.83 2.9K
12:14 268.74 268.92 268.74 268.85 4.5K
12:16 268.78 269.00 268.78 269.00 5.6K
12:17 268.98 269.08 268.98 269.08 2.2K
12:19 269.00 269.00 268.92 268.92 1.7K
12:21 269.00 269.00 268.82 268.82 2.0K
12:22 268.81 268.81 268.68 268.68 2.9K
12:23 268.80 268.80 268.80 268.80 0.6K
12:24 268.67 268.87 268.67 268.87 0.8K
12:25 268.67 268.67 268.60 268.60 1.9K
12:26 268.54 268.54 268.54 268.54 1.9K
12:27 268.42 268.49 268.42 268.49 1.0K
12:28 268.40 268.40 268.40 268.40 1.8K
12:29 268.45 268.45 268.45 268.45 1.0K
12:30 268.52 268.52 268.40 268.40 2.3K
12:31 268.43 268.43 268.43 268.43 0.5K
12:32 268.43 268.61 268.43 268.56 2.2K
12:33 268.58 268.72 268.58 268.67 1.6K
12:34 268.73 268.73 268.73 268.73 1.1K
12:35 268.72 268.72 268.72 268.72 0.8K
12:36 268.59 268.59 268.59 268.59 2.7K
12:37 268.61 268.61 268.61 268.61 0.6K
12:38 268.61 268.61 268.60 268.60 1.1K
12:39 268.59 268.59 268.59 268.59 2.0K
12:40 268.58 268.58 268.58 268.58 2.9K
12:41 268.71 268.73 268.66 268.73 1.1K
12:42 268.67 268.67 268.54 268.54 1.0K
12:43 268.54 268.54 268.54 268.54 1.0K
12:44 268.54 268.54 268.54 268.54 1.0K
12:45 268.56 268.58 268.56 268.58 1.7K
12:46 268.59 268.65 268.49 268.64 3.5K
12:47 268.60 268.60 268.60 268.60 1.9K
12:48 268.57 268.57 268.56 268.56 0.8K
12:49 268.45 268.45 268.39 268.39 9.8K
12:50 268.47 268.47 268.31 268.31 0.5K
12:51 268.40 268.40 268.39 268.39 0.8K
12:52 268.39 268.39 268.32 268.35 1.8K
12:53 268.29 268.29 268.29 268.29 1.2K
12:54 268.35 268.35 268.28 268.28 2.2K
12:55 268.36 268.38 268.36 268.38 1.0K
12:56 268.36 268.36 268.13 268.13 4.0K
12:57 268.23 268.23 268.13 268.13 2.9K
12:58 268.11 268.11 268.11 268.11 0.5K
12:59 268.10 268.10 268.10 268.10 0.5K
13:00 268.10 268.23 268.10 268.23 0.8K
13:01 267.96 267.96 267.96 267.96 2.5K
13:02 267.95 267.95 267.95 267.95 1.5K
13:04 267.75 267.75 267.75 267.75 0.8K
13:05 267.62 267.74 267.61 267.74 1.8K
13:06 267.61 267.62 267.61 267.62 0.7K
13:07 267.68 267.68 267.68 267.68 1.1K
13:08 267.73 267.81 267.73 267.81 2.4K
13:09 267.75 267.75 267.75 267.75 0.5K
13:10 267.68 267.85 267.61 267.61 6.5K
13:11 267.72 267.84 267.72 267.71 1.2K
13:12 267.73 267.84 267.72 267.84 1.2K
13:13 267.76 267.88 267.72 267.88 3.8K
13:14 267.93 268.03 267.86 267.86 2.4K
13:15 267.88 267.88 267.85 267.85 6.5K
13:16 267.88 267.88 267.68 267.80 3.8K
13:17 267.78 267.78 267.73 267.73 0.9K
13:18 267.75 267.81 267.75 267.81 3.2K
13:20 267.69 267.69 267.58 267.58 1.3K
13:21 267.58 267.58 267.58 267.58 1.4K
13:22 267.52 267.52 267.50 267.50 2.1K
13:23 267.48 267.52 267.33 267.43 9.4K
13:24 267.29 267.36 267.29 267.31 7.4K
13:25 267.21 267.44 267.21 267.33 5.9K
13:26 267.35 267.41 267.35 267.41 7.3K
13:27 267.44 267.44 267.44 267.44 0.2K
13:28 267.46 267.53 267.45 267.46 3.1K
13:29 267.46 267.58 267.46 267.51 4.0K
13:30 267.51 267.51 267.50 267.50 4.4K
13:31 267.42 267.42 267.42 267.42 1.0K
13:32 267.46 267.56 267.46 267.56 2.5K
13:33 267.38 267.38 267.38 267.38 0.1K
13:34 267.38 267.38 267.38 267.38 1.7K
13:35 267.27 267.39 267.27 267.39 1.4K
13:36 267.31 267.32 267.31 267.32 1.0K
13:37 267.29 267.29 267.29 267.29 1.4K
13:38 267.12 267.12 267.11 267.11 1.8K
13:39 267.19 267.30 267.19 267.30 1.7K
13:40 267.14 267.14 267.14 267.14 1.4K
13:41 267.17 267.17 267.17 267.17 1.0K
13:42 267.17 267.17 267.10 267.10 0.5K
13:43 267.18 267.18 267.09 267.09 1.8K
13:44 267.10 267.10 267.08 267.08 3.4K
13:45 267.07 267.07 267.04 267.04 3.8K
13:46 267.04 267.04 267.04 267.04 1.3K
13:47 267.04 267.04 267.04 267.04 5.6K
13:48 266.96 266.97 266.95 266.97 2.3K
13:49 266.95 266.95 266.84 266.84 3.9K
13:50 266.91 266.91 266.91 266.91 1.6K
13:51 266.86 266.86 266.86 266.86 0.7K
13:52 266.89 266.89 266.89 266.89 1.7K
13:53 266.86 266.91 266.86 266.91 0.9K
13:54 266.86 266.87 266.70 266.70 6.7K
13:55 266.62 266.62 266.62 266.62 0.7K
13:56 266.51 266.51 266.40 266.40 2.1K
13:57 266.44 266.45 266.42 266.45 4.2K
13:58 266.56 266.56 266.56 266.56 1.6K
13:59 266.38 266.48 266.38 266.48 0.8K
14:00 266.45 266.48 266.45 266.48 0.9K
14:01 266.64 266.66 266.64 266.65 4.1K
14:02 266.67 266.79 266.60 266.73 4.0K
14:03 266.78 266.90 266.71 266.71 3.3K
14:04 266.71 266.71 266.71 266.71 0.9K
14:05 266.79 266.82 266.79 266.79 1.9K
14:06 266.79 266.88 266.79 266.88 1.6K
14:07 266.85 266.85 266.78 266.77 1.3K
14:08 266.78 266.78 266.69 266.69 2.9K
14:10 266.65 266.76 266.65 266.66 1.4K
14:11 266.76 266.76 266.76 266.76 1.3K
14:12 266.75 266.85 266.70 266.76 3.3K
14:13 266.75 266.76 266.68 266.76 1.6K
14:14 266.76 266.76 266.69 266.76 1.4K
14:15 266.76 266.76 266.76 266.76 0.2K
14:16 266.77 266.77 266.77 266.77 1.0K
14:17 266.78 266.94 266.78 266.94 4.9K
14:18 266.92 266.98 266.92 266.98 2.5K
14:19 266.96 266.96 266.96 266.96 0.9K
14:20 266.98 266.98 266.87 266.91 3.5K
14:21 266.92 266.92 266.84 266.84 0.8K
14:22 266.90 266.99 266.90 266.99 1.7K
14:23 266.90 266.93 266.90 266.91 1.9K
14:24 266.91 266.91 266.91 266.91 1.4K
14:25 266.85 266.92 266.85 266.92 1.1K
14:26 266.84 266.84 266.84 266.84 2.0K
14:27 266.98 266.98 266.98 266.98 1.3K
14:28 266.99 266.99 266.92 266.92 1.9K
14:29 266.95 266.95 266.94 266.94 1.4K
14:30 267.00 267.00 266.70 266.70 12.3K
14:31 266.70 266.75 266.70 266.75 2.3K
14:32 266.75 266.89 266.69 266.88 3.5K
14:33 266.89 266.89 266.87 266.87 1.7K
14:34 266.87 266.87 266.59 266.59 3.7K
14:35 266.59 266.59 266.59 266.59 2.9K
14:36 266.70 266.70 266.61 266.67 2.1K
14:37 266.64 266.72 266.64 266.72 2.6K
14:38 266.83 266.83 266.76 266.76 1.9K
14:39 266.76 266.84 266.73 266.84 3.4K
14:40 266.81 266.81 266.81 266.81 1.8K
14:41 266.73 266.73 266.73 266.73 2.1K
14:43 266.76 266.76 266.68 266.68 3.4K
14:44 266.71 266.73 266.71 266.73 6.1K
14:45 266.73 266.77 266.73 266.77 3.0K
14:46 266.82 267.13 266.76 267.13 22.7K
14:47 267.10 267.11 267.03 267.07 2.4K
14:48 267.01 267.07 267.01 267.07 1.7K
14:49 267.01 267.01 266.91 266.91 6.1K
14:50 267.16 267.16 267.16 267.16 9.1K
14:51 267.17 267.17 266.60 266.60 14.9K
14:52 266.79 266.79 266.74 266.74 1.4K
14:53 266.83 266.83 266.75 266.77 4.7K
14:54 266.76 266.85 266.76 266.85 3.1K
14:55 266.91 266.91 266.76 266.85 2.3K
14:56 266.92 267.00 266.92 267.00 2.6K
14:57 267.04 267.04 266.92 266.92 2.1K
14:58 267.02 267.02 266.98 267.01 2.6K
14:59 266.99 266.99 266.99 266.99 0.5K
15:00 266.99 266.99 266.99 266.99 1.2K
15:01 267.01 267.01 266.91 266.98 5.4K
15:02 266.96 266.96 266.96 266.96 0.9K
15:03 266.95 266.95 266.89 266.92 2.4K
15:04 266.89 266.89 266.86 266.86 2.4K
15:05 266.90 266.93 266.85 266.85 1.5K
15:06 266.79 266.94 266.77 266.91 6.9K
15:07 266.86 266.94 266.86 266.91 1.7K
15:08 266.81 266.88 266.61 266.71 4.6K
15:09 266.67 266.76 266.67 266.70 7.1K
15:10 266.70 266.80 266.69 266.75 6.3K
15:11 266.79 266.79 266.70 266.70 2.0K
15:12 266.70 266.70 266.62 266.68 3.3K
15:13 266.58 266.86 266.58 266.82 3.5K
15:14 266.80 266.84 266.79 266.84 2.2K
15:15 266.82 266.84 266.66 266.71 3.2K
15:16 266.67 266.72 266.67 266.67 5.0K
15:17 266.51 266.53 266.45 266.48 2.3K
15:18 266.48 266.48 266.39 266.39 2.2K
15:19 266.47 266.47 266.37 266.40 2.3K
15:20 266.42 266.50 266.42 266.50 6.7K
15:21 266.49 266.56 266.46 266.56 7.9K
15:22 266.49 266.49 266.41 266.41 4.3K
15:23 266.42 266.49 266.40 266.43 3.7K
15:24 266.35 266.35 266.16 266.16 16.0K
15:25 266.18 266.20 266.05 266.10 3.6K
15:26 266.21 266.24 266.21 266.24 29.3K
15:27 266.16 266.23 266.08 266.08 9.1K
15:28 266.14 266.14 266.06 266.06 3.4K
15:29 266.11 266.11 266.02 266.02 6.8K
15:30 266.23 266.32 266.23 266.26 16.7K
15:31 266.32 266.32 266.30 266.31 3.4K
15:32 266.31 266.41 266.30 266.41 11.2K
15:33 266.36 266.36 266.25 266.25 4.8K
15:34 266.25 266.35 266.25 266.32 11.1K
15:35 266.27 266.33 266.25 266.25 5.5K
15:36 266.25 266.37 266.24 266.37 24.2K
15:37 266.40 266.46 266.40 266.40 9.5K
15:38 266.39 266.42 266.32 266.41 1.8K
15:39 266.40 266.50 266.37 266.37 11.7K
15:40 266.37 266.37 266.31 266.33 6.3K
15:41 266.29 266.30 266.22 266.30 2.4K
15:42 266.31 266.42 266.31 266.42 4.7K
15:43 266.40 266.46 266.36 266.40 6.9K
15:44 266.41 266.42 266.32 266.40 4.5K
15:45 266.41 266.50 266.39 266.50 23.2K
15:46 266.51 266.51 266.50 266.50 4.0K
15:47 266.50 266.60 266.50 266.59 15.4K
15:48 266.54 266.63 266.54 266.62 8.0K
15:49 266.58 266.62 266.54 266.55 11.0K
15:50 266.56 266.60 266.52 266.60 11.9K
15:51 266.63 266.68 266.55 266.66 15.1K
15:52 266.73 266.80 266.69 266.70 19.5K
15:53 266.71 266.78 266.62 266.67 17.9K
15:54 266.62 267.06 266.62 267.06 37.2K
15:55 267.34 267.34 267.05 267.24 34.5K
15:56 267.24 267.26 267.10 267.26 18.9K
15:57 267.29 267.46 267.27 267.37 34.8K
15:58 267.32 267.38 267.22 267.33 57.8K
15:59 267.29 267.55 267.23 267.51 1,376.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음