CME그룹 (CME)

CME
🏛️ 미국 →
265.82
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 276.77 277.52 276.77 277.52 27.4K
09:31 277.49 277.74 277.49 277.74 2.8K
09:32 277.77 277.77 277.17 277.17 2.4K
09:33 277.24 277.24 277.24 277.24 0.1K
09:34 277.09 277.09 276.71 276.71 3.3K
09:35 276.95 277.17 276.95 277.10 3.1K
09:36 277.11 277.11 277.11 277.11 0.5K
09:37 276.94 277.19 276.94 276.98 1.0K
09:38 276.94 277.02 276.94 277.02 1.9K
09:39 277.20 277.20 277.20 277.20 0.6K
09:40 277.20 277.41 277.20 277.41 1.9K
09:41 277.24 277.24 276.68 276.80 5.7K
09:42 276.88 276.93 276.67 276.76 2.0K
09:43 276.81 276.81 276.51 276.54 1.6K
09:44 276.61 276.61 276.61 276.61 1.4K
09:45 276.67 276.96 276.57 276.60 2.2K
09:46 276.94 276.94 276.59 276.82 3.6K
09:47 276.67 276.77 276.67 276.77 1.7K
09:48 276.56 276.56 276.56 276.56 1.2K
09:49 276.93 276.93 276.82 276.82 1.8K
09:50 276.85 276.85 276.81 276.84 1.5K
09:51 276.81 276.86 276.81 276.86 0.6K
09:52 276.91 277.00 276.91 277.00 2.3K
09:53 276.90 277.07 276.78 277.07 7.9K
09:54 277.16 277.20 277.09 277.08 3.9K
09:55 277.04 277.15 276.99 277.10 2.6K
09:56 276.99 277.07 276.99 277.00 4.0K
09:57 277.07 277.09 276.96 277.09 8.1K
09:58 277.10 277.18 277.10 277.18 2.6K
09:59 277.18 277.18 277.10 277.18 1.9K
10:00 277.09 277.17 277.09 277.16 1.6K
10:01 277.17 277.17 277.13 277.16 3.5K
10:02 277.17 277.46 277.17 277.42 4.6K
10:03 277.56 277.70 277.56 277.70 6.0K
10:04 277.60 277.63 277.60 277.63 0.8K
10:05 277.74 277.81 277.71 277.71 7.5K
10:06 277.96 278.05 277.96 277.96 3.0K
10:07 278.05 278.05 277.96 277.98 0.5K
10:08 278.00 278.00 277.97 277.96 1.4K
10:09 277.97 278.05 277.90 277.95 7.1K
10:10 277.85 277.97 277.85 277.97 2.4K
10:11 277.89 277.89 277.84 277.89 3.7K
10:12 277.81 277.90 277.81 277.90 2.4K
10:13 277.81 278.13 277.81 278.13 1.2K
10:14 278.02 278.26 278.02 278.26 2.0K
10:15 278.25 278.74 278.16 278.74 13.5K
10:16 278.82 279.00 278.74 279.00 10.7K
10:17 278.90 279.16 278.87 279.12 21.3K
10:18 279.00 279.03 278.94 278.96 13.9K
10:19 278.94 279.04 278.94 278.97 20.4K
10:20 279.00 279.01 278.89 278.89 7.6K
10:21 279.00 279.19 278.99 279.19 4.5K
10:22 279.09 279.14 279.09 279.09 1.4K
10:23 279.19 279.20 279.09 279.13 4.3K
10:24 279.06 279.21 278.97 279.07 16.6K
10:25 279.07 279.21 279.07 279.21 1.2K
10:26 279.07 279.32 279.05 279.32 2.8K
10:27 279.43 279.68 279.37 279.39 12.8K
10:28 279.63 279.63 279.11 279.12 17.7K
10:29 279.17 279.24 279.12 279.12 4.8K
10:30 279.00 279.00 278.94 278.94 3.3K
10:31 278.98 279.23 278.87 278.98 17.7K
10:32 279.06 279.22 278.98 279.00 6.3K
10:33 278.94 278.99 278.94 278.99 2.7K
10:34 278.92 279.07 278.87 278.96 22.0K
10:35 278.83 278.87 278.83 278.87 0.8K
10:36 278.95 278.95 278.71 278.79 11.1K
10:37 278.98 279.38 278.98 279.10 15.7K
10:38 279.21 279.21 278.93 278.93 15.6K
10:39 279.09 279.10 279.09 279.10 2.1K
10:40 279.11 279.20 279.11 279.11 1.9K
10:41 279.24 279.24 279.23 279.23 1.0K
10:42 278.98 279.06 278.83 279.06 5.1K
10:43 279.15 279.15 278.91 278.97 17.9K
10:44 278.99 279.05 278.99 279.05 0.9K
10:45 279.05 279.05 278.89 278.89 1.5K
10:46 278.90 279.03 278.88 278.88 21.8K
10:47 278.90 279.00 278.90 278.99 16.1K
10:48 278.97 279.01 278.97 279.01 1.6K
10:49 279.02 279.46 279.02 279.33 5.6K
10:50 279.41 279.41 279.41 279.41 2.4K
10:52 279.27 279.27 279.27 279.27 0.7K
10:53 279.27 279.27 278.98 278.98 6.0K
10:54 278.90 279.00 278.90 278.95 2.6K
10:55 278.95 278.95 278.87 278.88 5.3K
10:57 278.85 279.00 278.85 278.93 1.8K
10:58 278.88 278.99 278.88 278.94 1.7K
10:59 278.99 279.04 278.95 279.04 10.1K
11:00 278.96 279.00 278.96 279.00 0.6K
11:01 278.96 278.96 278.91 278.94 2.8K
11:02 278.91 279.00 278.91 278.93 3.4K
11:03 278.57 278.57 278.12 278.12 5.9K
11:04 278.12 278.33 278.12 278.19 1.5K
11:05 278.07 278.07 277.61 277.61 2.3K
11:06 277.58 277.58 277.58 277.58 0.3K
11:07 277.62 277.62 277.53 277.53 1.7K
11:08 277.51 277.55 277.47 277.47 2.7K
11:09 277.43 277.54 277.38 277.38 4.0K
11:10 277.46 277.46 277.37 277.37 1.5K
11:11 277.79 277.89 277.75 277.78 7.6K
11:12 277.75 277.75 277.23 277.23 3.7K
11:13 277.44 277.45 277.44 277.45 2.3K
11:14 277.47 277.47 277.47 277.46 3.0K
11:15 277.50 277.73 277.47 277.73 4.0K
11:16 277.76 277.91 277.74 277.74 2.4K
11:17 278.00 278.08 278.00 278.07 2.6K
11:18 278.15 278.15 278.15 278.15 1.3K
11:20 278.08 278.21 278.08 278.21 1.5K
11:22 278.08 278.13 278.08 278.13 2.6K
11:23 278.18 278.18 278.13 278.13 2.6K
11:24 278.17 278.17 278.17 278.17 3.8K
11:25 278.28 278.28 278.15 278.15 0.7K
11:26 278.21 278.21 277.86 277.86 4.6K
11:27 278.07 278.27 278.07 278.27 3.1K
11:28 278.27 278.27 278.27 278.27 0.2K
11:29 278.24 278.46 278.21 278.46 3.2K
11:30 278.38 278.38 278.32 278.32 0.6K
11:31 278.32 278.32 278.32 278.32 0.8K
11:32 278.28 278.31 278.19 278.20 5.3K
11:33 278.10 278.34 278.10 278.33 4.2K
11:34 278.36 278.36 278.36 278.36 1.0K
11:35 278.36 278.37 278.29 278.29 1.6K
11:36 278.40 278.53 278.35 278.36 10.2K
11:37 278.34 278.40 278.34 278.40 1.6K
11:38 278.57 278.58 278.44 278.51 2.7K
11:39 278.51 278.52 278.44 278.51 2.0K
11:40 278.51 278.55 278.51 278.51 1.9K
11:42 278.77 278.85 278.72 278.85 6.6K
11:43 278.91 278.96 278.89 278.93 3.3K
11:44 278.99 279.01 278.99 279.01 1.8K
11:45 278.95 278.95 278.95 278.95 0.1K
11:46 279.00 279.00 278.85 278.86 3.5K
11:47 278.84 278.84 278.84 278.84 0.9K
11:48 278.90 279.03 278.90 279.03 7.8K
11:49 279.05 279.05 279.04 279.05 1.9K
11:50 279.12 279.12 279.05 279.05 0.9K
11:51 279.12 279.16 279.09 279.16 1.5K
11:52 279.13 279.18 279.12 279.12 3.6K
11:53 279.27 279.27 279.05 279.08 2.6K
11:54 279.10 279.21 279.10 279.19 3.9K
11:55 279.26 279.26 279.26 279.26 0.9K
11:56 279.30 279.31 278.92 278.92 3.5K
11:57 278.92 279.04 278.92 279.04 4.6K
11:58 278.95 278.95 278.94 278.94 0.5K
11:59 278.94 278.94 278.85 278.85 7.1K
12:00 278.76 278.76 278.67 278.74 3.3K
12:01 278.73 278.73 278.63 278.63 2.8K
12:03 278.75 278.85 278.62 278.85 2.3K
12:04 278.94 279.03 278.94 279.03 1.9K
12:05 279.02 279.02 278.82 278.82 4.5K
12:06 278.72 278.74 278.72 278.74 1.8K
12:09 278.82 278.82 278.82 278.82 0.6K
12:10 278.64 278.81 278.64 278.81 2.9K
12:11 278.68 278.81 278.58 278.58 4.3K
12:12 278.46 278.46 278.45 278.45 0.9K
12:13 278.57 278.57 278.57 278.57 0.9K
12:14 278.65 278.65 278.65 278.65 3.4K
12:15 278.58 278.61 278.58 278.58 2.7K
12:16 278.69 278.69 278.58 278.58 1.3K
12:17 278.46 278.58 278.46 278.58 15.9K
12:18 278.45 278.45 278.45 278.45 0.3K
12:19 278.57 278.57 278.46 278.46 2.4K
12:20 278.54 278.62 278.28 278.28 6.1K
12:21 278.39 278.48 278.29 278.40 2.7K
12:22 278.50 278.50 278.35 278.40 1.1K
12:23 278.39 278.50 278.39 278.50 1.3K
12:24 278.44 278.55 278.44 278.55 0.7K
12:25 278.44 278.44 278.27 278.31 4.3K
12:26 278.29 278.42 278.29 278.42 1.6K
12:27 278.36 278.56 278.25 278.56 1.9K
12:28 278.45 278.45 278.45 278.45 1.1K
12:29 278.45 278.55 278.45 278.45 2.0K
12:30 278.44 278.49 278.44 278.46 3.3K
12:31 278.49 278.54 278.44 278.44 2.2K
12:32 278.44 278.57 278.44 278.57 1.8K
12:33 278.44 278.58 278.40 278.40 2.7K
12:34 278.43 278.50 278.37 278.50 2.5K
12:35 278.50 278.50 278.50 278.50 0.1K
12:36 278.50 278.50 278.27 278.27 2.9K
12:37 278.32 278.43 278.25 278.34 2.0K
12:38 278.31 278.42 278.29 278.42 1.2K
12:39 278.35 278.35 278.24 278.27 6.1K
12:40 278.35 278.41 278.32 278.41 2.2K
12:41 278.41 278.41 278.36 278.36 1.7K
12:42 278.37 278.44 278.37 278.44 2.5K
12:43 278.44 278.44 278.31 278.31 3.0K
12:44 278.25 278.34 278.25 278.25 3.5K
12:45 278.22 278.22 278.18 278.19 4.6K
12:46 278.04 278.12 277.93 277.93 3.5K
12:47 277.96 277.96 277.84 277.84 0.9K
12:48 277.83 277.93 277.83 277.93 1.5K
12:49 278.02 278.08 277.94 278.08 1.3K
12:50 278.00 278.08 278.00 278.08 0.7K
12:51 278.07 278.07 278.07 278.07 0.9K
12:53 278.08 278.08 278.08 278.08 0.6K
12:54 278.17 278.17 278.05 278.12 1.6K
12:55 278.08 278.19 278.08 278.16 1.8K
12:56 278.06 278.11 278.04 278.11 2.7K
12:57 278.11 278.20 278.11 278.20 3.8K
12:58 278.17 278.17 278.17 278.17 1.5K
12:59 278.29 278.29 278.14 278.14 1.5K
13:00 278.16 278.16 278.14 278.14 1.2K
13:01 278.09 278.09 277.97 277.97 3.1K
13:02 277.91 278.08 277.91 278.08 5.0K
13:04 278.20 278.29 278.20 278.25 4.9K
13:05 278.24 278.28 278.24 278.25 1.3K
13:06 278.20 278.20 278.19 278.19 4.2K
13:07 278.12 278.12 278.12 278.12 1.3K
13:09 278.25 278.27 278.23 278.24 16.7K
13:10 278.06 278.06 278.06 278.06 0.7K
13:12 278.07 278.16 278.07 278.16 2.3K
13:13 278.27 278.27 278.27 278.27 1.1K
13:15 278.34 278.40 278.34 278.40 0.9K
13:16 278.34 278.40 278.34 278.40 1.6K
13:17 278.53 278.53 278.53 278.53 1.9K
13:18 278.54 278.54 278.45 278.49 1.2K
13:19 278.49 278.54 278.49 278.51 1.4K
13:20 278.59 278.59 278.59 278.59 1.2K
13:22 278.58 278.58 278.58 278.58 0.2K
13:23 278.65 278.73 278.65 278.72 1.5K
13:24 278.73 278.74 278.66 278.67 1.0K
13:25 278.74 278.74 278.66 278.70 1.3K
13:26 278.68 278.73 278.66 278.66 0.6K
13:27 278.65 278.81 278.65 278.81 2.6K
13:28 278.75 278.80 278.75 278.80 0.4K
13:29 278.81 278.81 278.54 278.58 5.3K
13:30 278.61 278.61 278.61 278.61 0.7K
13:31 278.64 278.64 278.64 278.64 0.6K
13:32 278.73 278.73 278.66 278.65 6.0K
13:33 278.66 278.66 278.63 278.63 1.2K
13:34 278.60 278.70 278.60 278.70 0.8K
13:35 278.58 278.67 278.58 278.67 1.7K
13:36 278.67 278.67 278.67 278.67 0.8K
13:37 278.68 278.68 278.68 278.68 0.8K
13:38 278.67 278.69 278.67 278.69 0.7K
13:39 278.63 278.63 278.63 278.63 0.4K
13:40 278.61 278.74 278.61 278.69 2.2K
13:41 278.69 278.69 278.39 278.39 5.8K
13:42 278.52 278.52 278.47 278.48 1.9K
13:43 278.48 278.48 278.48 278.48 0.5K
13:44 278.48 278.48 278.37 278.37 1.8K
13:45 278.36 278.36 278.35 278.36 2.0K
13:46 278.38 278.46 278.33 278.46 0.6K
13:47 278.34 278.49 278.31 278.44 6.5K
13:48 278.48 278.48 278.48 278.48 0.5K
13:49 278.48 278.48 278.46 278.46 1.7K
13:50 278.39 278.39 278.39 278.39 0.6K
13:51 278.49 278.49 278.49 278.49 0.9K
13:52 278.48 278.48 278.35 278.35 0.7K
13:53 278.35 278.35 278.35 278.35 2.2K
13:54 278.47 278.51 278.47 278.51 0.8K
13:55 278.58 278.62 278.58 278.62 1.8K
13:56 278.50 278.50 278.50 278.50 2.9K
13:57 278.71 278.71 278.58 278.71 1.9K
13:58 278.67 278.67 278.61 278.65 7.6K
13:59 278.54 278.56 278.47 278.47 4.9K
14:00 278.46 278.46 278.46 278.46 1.2K
14:01 278.55 278.55 278.55 278.55 0.7K
14:02 278.51 278.51 278.51 278.51 0.6K
14:03 278.48 278.58 278.46 278.48 7.9K
14:04 278.48 278.52 278.47 278.52 21.4K
14:06 278.09 278.09 278.09 278.08 2.4K
14:07 278.20 278.20 278.20 278.20 1.6K
14:10 278.24 278.24 278.24 278.24 1.0K
14:11 278.24 278.24 278.24 278.24 0.4K
14:12 278.24 278.24 278.24 278.24 1.0K
14:13 278.24 278.24 278.24 278.24 0.3K
14:14 278.17 278.24 278.17 278.24 4.2K
14:15 278.25 278.25 278.25 278.25 4.3K
14:16 278.26 278.26 278.17 278.17 5.9K
14:18 278.23 278.23 278.22 278.23 1.1K
14:19 278.23 278.32 278.23 278.27 2.9K
14:21 278.22 278.40 278.22 278.40 4.5K
14:23 278.31 278.37 278.28 278.37 0.6K
14:25 278.37 278.37 278.28 278.28 1.1K
14:26 278.43 278.43 278.43 278.43 0.5K
14:27 278.43 278.52 278.43 278.52 2.5K
14:28 278.50 278.50 278.50 278.50 1.0K
14:29 278.50 278.50 278.50 278.50 0.4K
14:30 278.37 278.46 278.37 278.46 5.1K
14:31 278.35 278.38 278.23 278.24 4.0K
14:32 278.33 278.38 278.33 278.38 1.6K
14:33 278.48 278.48 278.48 278.48 2.1K
14:34 278.55 278.55 278.53 278.53 1.3K
14:35 278.55 278.55 278.51 278.55 1.6K
14:36 278.52 278.59 278.52 278.59 2.3K
14:37 278.53 278.58 278.53 278.53 3.1K
14:38 278.56 278.56 278.52 278.52 0.8K
14:39 278.50 278.50 278.50 278.50 0.5K
14:40 278.56 278.56 278.56 278.56 0.8K
14:41 278.53 278.53 278.49 278.49 3.1K
14:42 278.49 278.49 278.46 278.46 2.2K
14:43 278.44 278.44 278.44 278.44 1.4K
14:44 278.44 278.52 278.43 278.52 3.1K
14:46 278.46 278.50 278.36 278.40 4.2K
14:47 278.42 278.42 278.42 278.42 1.1K
14:48 278.47 278.47 278.40 278.47 3.3K
14:49 278.47 278.47 278.47 278.47 0.9K
14:50 278.47 278.47 278.47 278.46 1.4K
14:51 278.51 278.51 278.51 278.51 1.0K
14:52 278.67 278.84 278.65 278.84 9.1K
14:53 278.88 278.95 278.87 278.88 3.9K
14:54 278.85 278.93 278.75 278.75 18.4K
14:55 278.75 278.85 278.75 278.85 1.5K
14:56 278.84 278.92 278.84 278.91 4.1K
14:57 278.97 279.07 278.97 279.00 3.6K
14:58 279.01 279.07 278.93 279.07 3.7K
14:59 279.02 279.14 279.02 279.11 1.0K
15:00 279.05 279.11 279.05 279.05 6.8K
15:01 279.11 279.17 279.04 279.04 9.4K
15:02 279.06 279.08 279.06 279.08 2.5K
15:03 278.99 279.08 278.99 279.08 1.6K
15:04 279.13 279.13 278.82 278.86 7.9K
15:05 278.89 278.89 278.79 278.79 3.1K
15:07 278.66 279.09 278.66 279.09 7.6K
15:09 279.08 279.08 279.01 279.07 0.7K
15:10 279.01 279.01 279.01 279.01 1.6K
15:11 279.01 279.09 279.01 279.08 3.4K
15:12 279.08 279.08 278.98 279.04 5.7K
15:13 279.05 279.05 279.05 279.05 0.5K
15:14 279.10 279.10 279.05 279.05 1.5K
15:15 279.10 279.31 279.10 279.31 2.5K
15:16 279.32 279.37 279.19 279.37 3.0K
15:17 279.19 279.19 279.13 279.13 4.3K
15:18 279.29 279.29 279.12 279.12 5.2K
15:19 279.08 279.08 278.99 279.08 2.9K
15:20 279.08 279.15 279.06 279.15 2.0K
15:21 279.15 279.19 279.08 279.12 5.1K
15:22 279.19 279.33 279.12 279.28 12.5K
15:23 279.33 279.38 279.23 279.31 15.7K
15:24 279.27 279.27 279.16 279.17 8.9K
15:25 279.06 279.06 278.91 278.95 6.1K
15:26 279.13 279.13 279.00 279.01 3.3K
15:27 278.71 278.84 278.71 278.83 4.1K
15:28 279.10 279.10 278.90 278.92 12.7K
15:29 278.92 278.92 278.84 278.90 3.0K
15:30 278.97 279.02 278.91 278.96 7.6K
15:31 278.96 279.02 278.87 278.88 6.9K
15:32 278.90 278.90 278.80 278.88 9.3K
15:33 278.96 278.96 278.65 278.65 17.1K
15:34 278.61 278.65 278.39 278.53 6.0K
15:35 278.53 278.53 278.24 278.24 3.9K
15:36 278.34 278.34 278.24 278.24 7.4K
15:37 278.32 278.32 278.24 278.32 6.6K
15:38 278.32 278.48 278.24 278.47 29.9K
15:39 278.41 278.41 278.25 278.25 4.5K
15:40 278.27 278.29 278.17 278.24 5.3K
15:41 278.24 278.24 278.13 278.21 14.3K
15:42 278.13 278.35 278.09 278.35 12.5K
15:43 278.29 278.48 278.29 278.38 11.5K
15:44 278.46 278.46 278.42 278.42 4.6K
15:45 278.41 278.54 278.40 278.46 16.9K
15:46 278.49 278.49 278.38 278.49 5.3K
15:47 278.54 278.61 278.50 278.56 14.8K
15:48 278.57 278.58 278.41 278.42 7.8K
15:49 278.30 278.37 278.04 278.04 6.9K
15:50 278.14 278.22 277.93 278.01 12.2K
15:51 278.02 278.29 278.02 278.29 28.6K
15:52 278.29 278.29 278.17 278.19 6.6K
15:53 278.19 278.19 277.92 277.93 12.0K
15:54 277.92 278.18 277.74 278.14 41.4K
15:55 278.09 278.09 277.86 277.86 29.5K
15:56 277.83 278.01 277.78 277.95 41.1K
15:57 277.94 277.95 277.70 277.88 47.2K
15:58 277.88 278.05 277.76 278.05 62.2K
15:59 278.02 278.02 277.78 277.82 306.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음