CME그룹 (CME)

CME
🏛️ 미국 →
265.82
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 273.15 273.41 273.15 273.15 26.8K
09:31 273.59 273.59 272.68 272.83 6.3K
09:32 272.82 272.82 272.61 272.61 0.9K
09:33 272.50 272.50 271.34 271.40 9.4K
09:34 271.40 271.43 271.29 271.29 11.8K
09:35 271.04 271.04 271.03 271.03 5.4K
09:36 271.03 271.05 271.03 271.05 6.3K
09:37 271.09 271.70 271.09 271.70 4.0K
09:38 271.66 271.91 271.44 271.44 3.4K
09:39 271.57 272.20 271.45 272.20 1.7K
09:40 272.20 272.20 271.58 271.58 3.8K
09:42 271.46 271.83 271.46 271.79 1.3K
09:43 271.58 271.72 271.54 271.54 1.1K
09:44 271.54 271.54 271.54 271.54 1.0K
09:45 271.57 271.57 271.51 271.51 3.0K
09:46 271.51 271.71 271.51 271.63 4.0K
09:47 271.67 271.79 271.61 271.68 3.1K
09:48 271.72 272.30 271.72 272.16 13.5K
09:49 272.16 272.36 272.09 272.09 6.2K
09:50 272.10 272.53 272.10 272.52 5.9K
09:51 272.26 272.27 272.26 272.27 6.0K
09:52 272.28 272.28 272.27 272.27 1.1K
09:53 272.25 272.25 272.12 272.25 0.9K
09:54 272.11 272.11 271.95 272.09 4.6K
09:55 271.97 271.97 271.84 271.84 1.7K
09:56 271.93 271.93 271.70 271.70 3.4K
09:57 271.65 271.65 271.35 271.43 3.2K
09:58 271.57 271.70 271.45 271.48 1.6K
09:59 271.50 271.72 271.50 271.56 3.2K
10:00 271.69 271.75 271.63 271.75 3.0K
10:01 271.75 272.02 271.75 271.95 5.2K
10:02 272.04 272.47 272.04 272.32 5.4K
10:03 272.16 272.47 272.16 272.29 2.6K
10:04 272.36 272.47 272.34 272.45 3.0K
10:05 272.58 272.58 272.45 272.45 2.4K
10:06 272.35 272.41 272.29 272.29 3.0K
10:07 272.39 272.39 272.16 272.24 5.7K
10:08 272.21 272.29 272.21 272.21 6.9K
10:09 272.33 272.51 272.23 272.51 7.9K
10:10 272.63 272.66 272.63 272.65 6.0K
10:11 272.70 272.75 272.57 272.69 5.1K
10:12 272.60 272.75 272.58 272.65 15.6K
10:13 272.65 272.65 272.32 272.44 5.4K
10:14 272.29 272.49 272.29 272.49 2.1K
10:15 272.50 272.50 272.18 272.18 6.8K
10:16 272.27 272.27 271.76 271.76 10.4K
10:17 271.79 271.80 271.61 271.61 3.3K
10:18 271.75 271.75 271.51 271.67 2.7K
10:19 271.48 271.48 271.35 271.35 3.2K
10:20 271.37 271.41 271.37 271.37 1.3K
10:21 271.30 271.36 271.13 271.13 3.6K
10:22 271.19 271.19 270.99 271.07 3.0K
10:23 271.05 271.05 270.93 271.01 6.3K
10:24 270.91 270.95 270.88 270.88 3.0K
10:25 270.99 271.02 270.83 270.88 2.7K
10:26 270.88 271.17 270.77 271.17 9.7K
10:27 271.19 271.24 271.19 271.24 3.6K
10:28 271.35 271.41 271.33 271.40 1.4K
10:29 271.36 271.40 271.20 271.20 1.8K
10:30 271.27 271.43 271.27 271.42 5.2K
10:31 271.53 271.62 271.43 271.62 4.5K
10:32 271.49 271.61 271.49 271.61 0.8K
10:33 271.60 271.70 271.59 271.59 5.5K
10:34 271.65 271.68 271.65 271.68 1.8K
10:35 271.87 271.90 271.77 271.77 2.1K
10:36 271.82 271.82 271.72 271.72 2.2K
10:37 271.78 271.78 271.75 271.75 0.8K
10:38 271.78 271.93 271.78 271.79 2.7K
10:39 271.87 271.87 271.87 271.87 1.3K
10:40 271.91 271.91 271.77 271.83 3.7K
10:41 271.87 271.87 271.73 271.82 1.5K
10:42 271.85 271.96 271.82 271.94 2.9K
10:43 271.98 271.98 271.98 271.98 1.1K
10:44 271.99 271.99 271.93 271.93 1.6K
10:45 271.84 271.88 271.69 271.69 2.3K
10:46 271.83 271.83 271.81 271.81 0.8K
10:47 271.65 271.80 271.18 271.18 6.4K
10:48 271.19 271.40 271.19 271.40 3.2K
10:49 271.39 271.42 271.28 271.42 4.6K
10:50 271.42 271.42 271.20 271.20 3.5K
10:51 271.12 271.12 271.12 271.12 0.7K
10:52 271.37 271.37 271.13 271.26 3.8K
10:53 271.06 271.18 271.03 271.11 3.9K
10:54 271.09 271.31 270.95 271.31 5.1K
10:55 271.27 271.27 271.20 271.23 2.0K
10:56 271.23 271.23 271.00 271.00 3.6K
10:57 271.16 271.19 271.07 271.07 1.3K
10:58 271.19 271.19 271.19 271.19 1.7K
10:59 271.20 271.43 271.20 271.43 7.9K
11:00 271.28 271.36 271.19 271.19 3.5K
11:01 271.30 271.30 271.00 271.00 3.8K
11:02 271.04 271.04 271.03 271.03 1.7K
11:03 270.99 270.99 270.99 270.99 1.7K
11:04 270.93 270.93 270.56 270.56 4.1K
11:05 270.61 270.61 270.61 270.61 0.6K
11:06 270.68 270.68 270.43 270.43 1.6K
11:07 270.59 270.60 270.59 270.60 2.0K
11:08 270.48 270.48 270.41 270.41 1.4K
11:09 270.42 270.42 270.34 270.34 1.6K
11:10 270.30 270.31 270.23 270.31 1.8K
11:11 270.35 270.35 270.33 270.33 1.3K
11:12 270.32 270.33 270.28 270.33 3.8K
11:13 270.35 270.35 270.28 270.28 2.9K
11:14 270.34 270.54 270.34 270.42 4.5K
11:15 270.42 270.52 270.42 270.52 3.4K
11:16 270.52 270.54 270.52 270.54 2.1K
11:17 270.59 270.59 270.59 270.58 1.6K
11:18 270.44 270.44 270.35 270.37 3.2K
11:19 270.34 270.34 270.22 270.28 11.8K
11:20 270.18 270.19 270.18 270.19 1.6K
11:22 270.23 270.23 270.00 270.03 6.2K
11:23 270.03 270.39 270.03 270.39 4.7K
11:24 270.39 270.39 270.39 270.39 0.4K
11:25 270.38 270.46 270.38 270.40 3.2K
11:26 270.44 270.56 270.44 270.55 3.5K
11:27 270.63 270.63 270.55 270.55 1.2K
11:28 270.63 270.63 270.54 270.54 1.4K
11:29 270.53 270.53 270.48 270.49 4.3K
11:30 270.49 270.59 270.49 270.54 12.2K
11:31 270.55 270.55 270.55 270.55 1.0K
11:32 270.55 270.57 270.52 270.57 7.3K
11:33 270.58 270.58 270.45 270.50 4.7K
11:34 270.48 270.52 270.48 270.52 6.2K
11:35 270.69 270.69 270.69 270.69 0.7K
11:36 270.69 270.72 270.69 270.72 4.7K
11:37 270.78 270.78 270.76 270.76 0.6K
11:38 270.77 270.77 270.65 270.65 4.3K
11:39 270.70 270.70 270.70 270.70 1.0K
11:40 270.55 270.62 270.55 270.62 0.6K
11:41 270.62 270.67 270.62 270.65 10.5K
11:42 270.65 270.65 270.65 270.65 2.7K
11:43 270.56 270.58 270.30 270.33 6.9K
11:44 270.35 270.35 270.23 270.23 1.9K
11:45 270.16 270.19 270.16 270.19 0.7K
11:46 270.20 270.36 270.19 270.36 5.7K
11:47 270.35 270.41 270.35 270.40 3.2K
11:48 270.40 270.45 270.40 270.45 2.8K
11:49 270.48 270.50 270.46 270.49 5.9K
11:50 270.53 270.59 270.53 270.59 6.1K
11:51 270.59 270.69 270.59 270.68 1.6K
11:52 270.70 270.77 270.67 270.77 2.0K
11:53 270.77 270.77 270.76 270.76 3.7K
11:54 270.76 270.81 270.67 270.81 4.1K
11:55 270.78 270.81 270.78 270.81 1.0K
11:56 270.79 270.79 270.79 270.79 2.2K
11:57 270.79 270.81 270.79 270.81 1.8K
11:58 270.90 271.07 270.90 270.96 18.8K
11:59 270.98 270.98 270.93 270.97 1.8K
12:00 271.06 271.06 271.06 271.06 0.2K
12:01 271.06 271.06 270.93 270.93 1.7K
12:02 270.93 271.01 270.93 271.01 1.7K
12:03 271.00 271.00 271.00 271.00 1.6K
12:04 271.00 271.09 271.00 271.08 7.1K
12:05 271.08 271.08 271.05 271.05 4.0K
12:06 271.05 271.05 271.05 271.05 1.3K
12:07 271.03 271.04 271.03 271.04 1.3K
12:08 271.04 271.04 271.03 271.02 1.2K
12:09 271.06 271.40 271.06 271.37 10.3K
12:10 271.38 271.39 271.38 271.39 0.7K
12:11 271.38 271.38 271.37 271.37 3.8K
12:12 271.37 271.37 271.36 271.36 0.9K
12:13 271.36 271.36 271.28 271.35 4.3K
12:14 271.36 271.36 271.29 271.33 0.8K
12:15 271.29 271.35 271.27 271.27 1.7K
12:16 271.35 271.35 271.27 271.32 2.0K
12:17 271.33 271.33 271.31 271.31 1.1K
12:18 271.25 271.33 271.25 271.32 1.2K
12:19 271.32 271.45 271.24 271.45 8.9K
12:20 271.47 271.49 271.47 271.48 3.5K
12:21 271.48 271.49 271.48 271.49 2.3K
12:22 271.49 271.57 271.49 271.57 3.8K
12:23 271.53 271.53 271.53 271.53 0.8K
12:24 271.55 271.55 271.50 271.54 0.9K
12:25 271.57 271.57 271.47 271.48 3.4K
12:26 271.46 271.46 271.46 271.46 1.6K
12:27 271.52 271.52 271.52 271.52 2.9K
12:28 271.52 271.53 271.52 271.53 0.8K
12:29 271.53 271.53 271.44 271.44 1.4K
12:30 271.55 271.55 271.46 271.46 3.0K
12:31 271.52 271.52 271.52 271.52 1.3K
12:32 271.50 271.52 271.50 271.52 0.9K
12:33 271.54 271.54 271.54 271.54 0.1K
12:34 271.49 271.54 271.49 271.53 1.5K
12:35 271.53 271.53 271.53 271.52 0.8K
12:36 271.53 271.70 271.53 271.63 11.9K
12:37 271.65 271.67 271.64 271.65 1.2K
12:38 271.64 271.65 271.63 271.65 3.2K
12:39 271.69 271.78 271.69 271.71 4.3K
12:40 271.73 271.80 271.69 271.75 2.4K
12:41 271.72 271.75 271.67 271.75 2.6K
12:42 271.75 271.87 271.75 271.85 3.3K
12:43 271.86 271.86 271.71 271.79 3.1K
12:44 271.71 271.80 271.71 271.80 0.8K
12:45 271.79 271.79 271.78 271.78 0.8K
12:46 271.80 271.80 271.79 271.79 1.0K
12:47 271.79 271.83 271.79 271.81 1.0K
12:48 271.82 271.82 271.81 271.81 200.6K
12:49 271.81 271.84 271.75 271.84 1.4K
12:50 271.80 271.81 271.68 271.68 1.7K
12:51 271.65 271.86 271.60 271.75 6.6K
12:53 271.73 271.76 271.60 271.69 1.1K
12:54 271.76 271.85 271.76 271.85 1.0K
12:55 271.85 271.85 271.76 271.76 0.8K
12:56 271.75 271.76 271.75 271.76 3.3K
12:57 271.77 271.79 271.77 271.79 1.3K
12:58 271.77 271.77 271.71 271.74 1.8K
12:59 271.74 271.74 271.74 271.74 0.9K
13:00 271.73 271.74 271.69 271.74 2.3K
13:01 271.74 271.76 271.66 271.74 1.4K
13:02 271.92 272.01 271.84 272.01 18.6K
13:03 271.93 272.11 271.93 272.00 1.4K
13:04 272.00 272.00 271.88 271.92 2.8K
13:05 271.93 271.93 271.85 271.93 0.9K
13:06 271.93 271.93 271.93 271.93 1.1K
13:07 271.92 272.00 271.92 272.00 2.8K
13:08 272.00 272.10 272.00 272.10 3.3K
13:09 272.03 272.03 272.03 272.02 0.2K
13:10 272.02 272.02 271.97 272.02 0.4K
13:11 272.02 272.03 272.02 272.03 1.9K
13:12 272.11 272.17 272.09 272.17 1.8K
13:13 272.17 272.27 272.11 272.17 1.2K
13:14 272.24 272.24 272.16 272.18 3.5K
13:15 272.23 272.23 272.23 272.23 0.5K
13:16 272.16 272.57 272.16 272.44 4.9K
13:17 272.40 272.40 272.10 272.10 5.0K
13:18 272.17 272.19 272.09 272.19 3.0K
13:19 272.07 272.11 272.07 272.11 1.6K
13:20 272.17 272.30 272.17 272.30 3.7K
13:21 272.27 272.39 272.27 272.39 1.7K
13:22 272.32 272.36 272.31 272.36 3.1K
13:23 272.32 272.39 272.32 272.39 2.0K
13:24 272.39 272.43 272.39 272.42 1.2K
13:25 272.45 272.48 272.35 272.35 1.2K
13:26 272.45 272.45 272.45 272.45 1.3K
13:27 272.42 272.42 272.41 272.40 2.6K
13:28 272.41 272.41 272.36 272.40 1.7K
13:29 272.42 272.42 272.32 272.32 1.4K
13:30 272.41 272.50 272.41 272.40 1.5K
13:31 272.40 272.40 272.30 272.30 4.3K
13:32 272.37 272.37 272.37 272.37 1.1K
13:33 272.37 272.37 272.37 272.37 0.3K
13:34 272.38 272.38 272.38 272.38 2.0K
13:36 272.38 272.39 272.34 272.39 1.8K
13:37 272.39 272.49 272.39 272.47 3.6K
13:38 272.46 272.54 272.46 272.46 0.9K
13:39 272.54 272.54 272.45 272.45 2.1K
13:40 272.45 272.50 272.38 272.50 2.3K
13:41 272.40 272.49 272.40 272.49 1.6K
13:42 272.49 272.49 272.49 272.49 0.8K
13:43 272.44 272.51 272.34 272.34 5.0K
13:45 272.44 272.44 272.43 272.43 0.9K
13:46 272.31 272.31 272.31 272.31 2.7K
13:47 272.33 272.33 272.33 272.33 0.8K
13:48 272.33 272.33 272.33 272.33 0.5K
13:49 272.22 272.23 272.12 272.14 3.5K
13:50 272.22 272.22 272.22 272.22 1.4K
13:51 272.36 272.36 272.35 272.35 2.2K
13:52 272.35 272.35 272.35 272.35 0.9K
13:53 272.27 272.27 272.16 272.16 2.5K
13:54 272.23 272.23 272.21 272.21 1.5K
13:55 272.22 272.22 272.22 272.22 0.6K
13:56 272.30 272.30 272.14 272.14 2.2K
13:57 272.10 272.14 272.10 272.14 1.9K
13:58 272.11 272.11 272.11 272.11 0.2K
13:59 272.11 272.11 272.11 272.11 1.8K
14:01 272.11 272.16 272.06 272.16 2.5K
14:02 272.09 272.09 272.09 272.09 1.3K
14:03 272.10 272.10 272.10 272.10 0.9K
14:04 272.10 272.10 272.04 272.04 1.2K
14:05 272.09 272.09 271.96 271.96 2.0K
14:06 272.05 272.05 272.05 272.05 0.9K
14:07 272.00 272.03 271.91 272.03 3.4K
14:08 271.95 271.99 271.91 271.93 1.6K
14:09 271.96 271.96 271.89 271.90 3.4K
14:10 271.89 271.90 271.89 271.90 0.6K
14:11 271.88 271.88 271.88 271.88 0.5K
14:12 271.89 271.91 271.84 271.90 1.4K
14:13 271.89 271.89 271.73 271.73 3.6K
14:14 271.83 271.83 271.78 271.78 2.1K
14:15 271.79 271.87 271.73 271.81 7.9K
14:16 271.83 271.83 271.82 271.82 1.1K
14:17 271.82 271.91 271.79 271.91 2.2K
14:18 271.85 271.85 271.85 271.85 0.9K
14:19 271.88 271.88 271.88 271.88 0.8K
14:20 271.88 271.88 271.84 271.85 2.0K
14:21 271.78 271.82 271.78 271.77 2.4K
14:22 271.77 271.78 271.71 271.71 1.6K
14:23 271.76 271.76 271.76 271.76 1.1K
14:24 271.68 271.71 271.64 271.70 3.2K
14:25 271.61 271.69 271.61 271.64 2.2K
14:26 271.63 271.70 271.63 271.70 2.3K
14:27 271.59 271.59 271.59 271.59 2.0K
14:28 271.59 271.62 271.59 271.62 1.3K
14:29 271.66 271.66 271.61 271.61 2.1K
14:30 271.62 271.62 271.62 271.62 0.3K
14:31 271.62 271.62 271.53 271.58 5.5K
14:32 271.59 271.59 271.53 271.53 1.9K
14:33 271.59 271.59 271.54 271.58 1.7K
14:34 271.59 271.59 271.46 271.46 8.7K
14:35 271.48 271.50 271.48 271.48 4.1K
14:36 271.46 271.46 271.46 271.46 1.8K
14:37 271.48 271.49 271.48 271.49 3.1K
14:38 271.50 271.61 271.45 271.59 4.3K
14:39 271.62 271.68 271.62 271.68 1.3K
14:40 271.63 271.65 271.58 271.65 4.0K
14:41 271.69 271.71 271.69 271.71 0.8K
14:42 271.72 271.72 271.72 271.71 0.8K
14:43 271.72 271.72 271.72 271.71 1.0K
14:44 271.72 271.72 271.48 271.48 4.4K
14:46 271.49 271.56 271.49 271.56 0.8K
14:47 271.56 271.56 271.48 271.48 1.1K
14:48 271.48 271.62 271.47 271.52 4.6K
14:49 271.50 271.50 271.29 271.29 4.1K
14:50 271.28 271.28 271.22 271.24 2.8K
14:51 271.29 271.31 271.26 271.26 4.2K
14:53 271.24 271.24 271.20 271.20 3.1K
14:54 271.20 271.20 271.13 271.13 1.3K
14:55 271.18 271.18 271.12 271.18 8.2K
14:56 271.22 271.22 271.22 271.22 1.4K
14:57 271.22 271.22 271.17 271.22 1.7K
14:58 271.24 271.38 271.24 271.38 8.0K
14:59 271.39 271.46 271.39 271.44 2.4K
15:00 271.44 271.47 271.39 271.39 4.1K
15:01 271.39 271.44 271.29 271.44 14.2K
15:02 271.50 271.50 271.44 271.44 8.2K
15:03 271.46 271.52 271.46 271.52 4.2K
15:04 271.57 271.57 271.52 271.57 3.3K
15:05 271.56 271.59 271.56 271.57 1.6K
15:06 271.57 271.59 271.54 271.58 4.7K
15:07 271.66 271.76 271.66 271.75 5.3K
15:08 271.78 271.78 271.70 271.75 1.7K
15:09 271.68 271.80 271.68 271.80 1.7K
15:10 271.80 271.80 271.69 271.79 2.0K
15:11 271.77 271.77 271.68 271.68 3.4K
15:12 271.74 271.86 271.74 271.80 4.9K
15:13 271.89 272.00 271.89 271.94 5.3K
15:14 271.99 272.11 271.96 272.11 6.2K
15:15 272.16 272.16 272.02 272.02 7.0K
15:16 272.07 272.14 272.06 272.06 2.4K
15:17 272.11 272.11 272.05 272.05 2.7K
15:18 272.07 272.08 272.04 272.08 3.2K
15:19 272.08 272.08 272.03 272.06 2.9K
15:20 271.99 272.10 271.99 272.10 7.5K
15:21 272.09 272.14 272.07 272.07 2.5K
15:22 272.11 272.31 272.11 272.31 3.1K
15:23 272.29 272.29 272.23 272.29 1.9K
15:24 272.30 272.30 272.29 272.29 3.2K
15:25 272.31 272.31 272.25 272.30 2.4K
15:26 272.24 272.38 272.24 272.29 5.8K
15:27 272.29 272.32 272.29 272.31 6.5K
15:28 272.32 272.37 272.26 272.26 6.4K
15:29 272.28 272.38 272.26 272.29 4.8K
15:30 272.39 272.39 272.33 272.33 2.6K
15:31 272.40 272.40 272.30 272.40 2.2K
15:32 272.41 272.42 272.29 272.29 2.6K
15:33 272.33 272.33 272.18 272.18 5.8K
15:34 272.20 272.27 272.12 272.12 3.1K
15:35 272.16 272.22 272.12 272.22 6.7K
15:36 272.22 272.23 272.18 272.18 5.3K
15:37 272.22 272.42 272.22 272.42 5.3K
15:38 272.31 272.33 272.27 272.33 4.3K
15:39 272.34 272.34 272.24 272.24 8.0K
15:40 272.30 272.30 272.19 272.19 3.9K
15:41 272.28 272.28 272.20 272.28 2.7K
15:42 272.28 272.28 272.19 272.28 2.6K
15:43 272.28 272.35 272.28 272.35 5.9K
15:44 272.37 272.37 272.11 272.11 8.9K
15:45 272.10 272.19 272.10 272.19 11.6K
15:46 272.08 272.15 272.04 272.13 5.7K
15:47 272.15 272.15 272.07 272.07 2.1K
15:48 272.14 272.14 272.01 272.01 6.4K
15:49 272.06 272.06 271.92 271.92 5.7K
15:50 272.08 272.21 271.98 272.15 19.5K
15:51 271.95 271.97 271.85 271.92 11.7K
15:52 271.90 271.90 271.87 271.90 6.6K
15:53 271.81 271.84 271.60 271.60 13.2K
15:54 271.53 271.53 271.25 271.25 26.6K
15:55 271.11 271.47 271.11 271.42 25.2K
15:56 271.42 271.43 271.31 271.31 25.3K
15:57 271.33 271.48 271.33 271.48 24.9K
15:58 271.48 271.50 271.46 271.48 36.9K
15:59 271.42 271.49 271.38 271.38 718.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음