CME그룹 (CME)

CME
🏛️ 미국 →
270.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 275.04 275.18 274.44 275.18 42.0K
09:31 274.73 275.15 274.73 274.93 1.9K
09:32 275.26 275.60 273.29 273.79 26.5K
09:33 273.79 273.79 273.29 273.78 13.7K
09:34 273.78 274.09 273.34 274.08 4.3K
09:35 273.90 274.26 273.57 273.57 10.4K
09:36 273.86 274.55 273.86 274.55 7.2K
09:37 274.55 275.19 274.25 274.80 6.6K
09:38 274.80 274.80 274.68 274.80 1.7K
09:39 274.97 275.57 274.75 275.44 3.4K
09:40 275.44 275.44 274.84 274.84 8.5K
09:41 274.82 275.33 274.79 274.79 1.1K
09:42 274.94 275.32 274.84 275.32 3.4K
09:43 274.92 275.32 274.92 274.92 1.7K
09:44 274.92 275.28 274.91 275.12 3.8K
09:45 275.43 275.52 275.29 275.42 5.6K
09:46 275.64 275.78 275.14 275.14 4.5K
09:47 275.19 275.31 275.02 275.31 1.7K
09:48 275.31 275.31 275.07 275.07 3.1K
09:49 275.02 275.19 275.02 275.19 1.5K
09:50 275.19 275.19 274.58 274.77 6.4K
09:51 274.77 275.01 274.57 274.57 6.7K
09:52 274.59 274.59 274.36 274.38 1.6K
09:53 274.39 274.62 274.20 274.33 6.4K
09:54 274.33 274.35 273.79 274.30 6.6K
09:55 274.30 274.49 274.10 274.10 2.2K
09:56 274.15 274.32 273.84 274.32 4.6K
09:57 274.12 274.26 274.06 274.25 7.8K
09:58 274.68 274.68 274.46 274.54 6.5K
09:59 274.42 274.87 274.16 274.16 8.5K
10:00 274.22 274.38 274.22 274.34 2.1K
10:01 274.17 274.25 273.98 273.98 4.9K
10:02 274.15 274.15 273.82 274.02 7.3K
10:03 274.04 274.08 273.77 273.77 115.3K
10:04 273.90 274.11 273.78 273.83 3.8K
10:05 273.84 274.52 273.84 274.21 9.2K
10:06 274.21 274.21 273.87 273.91 2.8K
10:07 273.70 273.70 273.47 273.47 4.2K
10:08 273.63 273.82 273.54 273.65 6.0K
10:09 273.76 273.90 273.54 273.90 3.0K
10:10 273.90 273.90 273.69 273.69 5.9K
10:11 273.69 273.89 273.35 273.67 7.6K
10:12 273.51 273.51 273.07 273.07 2.9K
10:13 272.99 273.30 272.91 273.05 11.3K
10:14 272.72 272.93 272.56 272.70 6.4K
10:15 272.55 272.90 272.48 272.48 8.8K
10:16 272.54 272.82 272.54 272.72 7.7K
10:17 272.72 272.95 272.61 272.95 6.4K
10:18 272.95 273.13 272.78 273.11 9.2K
10:19 273.05 273.26 273.05 273.15 3.9K
10:20 273.14 273.22 272.92 272.95 7.6K
10:21 273.09 273.23 273.09 273.23 9.2K
10:22 273.32 273.45 273.26 273.36 4.9K
10:23 273.45 273.58 273.36 273.53 5.8K
10:24 273.58 273.58 273.34 273.58 4.0K
10:25 273.45 273.45 273.40 273.45 3.6K
10:26 273.58 273.58 273.43 273.58 3.0K
10:27 273.29 273.43 273.29 273.43 3.1K
10:28 273.57 273.71 273.52 273.53 4.8K
10:29 273.71 274.11 273.48 274.09 10.7K
10:30 274.11 274.11 273.82 273.97 6.6K
10:31 273.98 274.12 273.98 274.04 3.8K
10:32 274.21 274.21 273.92 273.97 2.7K
10:33 273.97 274.06 273.86 274.06 2.4K
10:34 273.88 274.20 273.88 274.00 4.7K
10:35 274.21 274.21 274.05 274.06 1.8K
10:36 274.06 274.06 273.79 273.79 77.0K
10:37 273.72 273.78 273.54 273.54 1.8K
10:38 273.58 273.58 273.34 273.34 2.4K
10:39 273.36 273.47 273.14 273.14 3.7K
10:40 273.16 273.27 273.12 273.13 2.0K
10:41 273.27 273.27 272.76 272.76 2.4K
10:42 272.77 272.77 272.39 272.39 1.9K
10:43 272.61 272.61 272.16 272.33 4.0K
10:44 272.44 272.69 272.42 272.42 4.7K
10:45 272.69 272.76 272.48 272.51 3.7K
10:46 272.51 272.75 272.49 272.75 3.4K
10:47 272.74 272.74 272.73 272.73 1.4K
10:48 272.62 272.73 272.57 272.73 4.0K
10:49 272.59 272.87 272.59 272.73 2.7K
10:50 272.87 272.87 272.55 272.55 1.9K
10:51 272.59 272.59 272.59 272.59 3.3K
10:52 272.56 272.70 272.56 272.70 1.3K
10:53 272.70 272.70 272.70 272.70 1.4K
10:54 272.69 272.69 272.55 272.64 4.3K
10:55 272.70 272.83 272.64 272.83 1.9K
10:56 272.70 272.83 272.57 272.57 3.1K
10:57 272.44 272.49 272.44 272.49 0.8K
10:58 272.62 272.62 272.62 272.62 1.6K
10:59 272.56 272.56 272.38 272.38 3.2K
11:00 272.57 272.67 272.57 272.67 2.7K
11:01 272.75 272.99 272.72 272.98 17.2K
11:02 272.98 273.13 272.74 273.05 2.4K
11:03 273.12 273.12 273.12 273.12 0.9K
11:04 273.13 273.26 273.06 273.26 2.9K
11:05 273.26 273.26 273.16 273.15 0.9K
11:06 273.06 273.08 273.06 273.07 2.7K
11:07 273.07 273.07 273.07 273.07 1.6K
11:08 273.07 273.07 272.90 272.91 4.1K
11:09 272.88 272.88 272.88 272.88 1.4K
11:10 272.99 272.99 272.94 272.99 2.1K
11:11 272.82 272.82 272.73 272.75 2.6K
11:12 272.87 272.87 272.69 272.69 2.8K
11:13 272.63 272.63 272.51 272.61 2.4K
11:14 272.39 272.39 272.39 272.39 0.5K
11:15 272.44 272.44 272.44 272.44 1.1K
11:16 272.44 272.44 272.44 272.44 2.4K
11:17 272.32 272.32 272.31 272.31 1.2K
11:18 272.44 272.44 272.44 272.44 1.1K
11:19 272.38 272.38 272.38 272.38 2.5K
11:21 272.23 272.23 272.23 272.23 3.8K
11:22 272.24 272.24 272.06 272.20 1.5K
11:23 272.20 272.20 271.91 271.91 6.3K
11:24 272.09 272.09 272.09 272.09 1.4K
11:25 271.81 271.81 271.81 271.81 1.3K
11:26 271.89 271.99 271.89 271.99 2.9K
11:27 272.06 272.10 271.87 271.99 2.8K
11:28 271.99 271.99 271.85 271.85 1.7K
11:29 272.50 272.51 272.34 272.51 10.7K
11:30 272.51 272.51 272.20 272.51 1.7K
11:31 272.51 272.51 272.51 272.51 1.3K
11:32 272.51 272.51 272.48 272.51 0.9K
11:33 272.51 272.51 272.40 272.48 9.8K
11:34 272.61 272.78 272.61 272.78 1.9K
11:35 272.78 272.99 272.78 272.99 1.9K
11:36 272.89 273.01 272.84 273.01 6.1K
11:37 273.05 273.17 273.00 273.01 2.5K
11:38 272.84 273.17 272.84 272.87 4.5K
11:39 273.00 273.17 272.70 272.80 7.1K
11:40 272.74 272.80 272.56 272.56 3.1K
11:41 272.80 272.89 272.77 272.89 2.5K
11:42 272.92 273.20 272.92 273.06 4.0K
11:43 273.06 273.34 273.06 273.34 4.5K
11:44 273.21 273.34 273.21 273.21 5.1K
11:45 273.29 273.29 273.29 273.29 1.5K
11:46 273.36 273.36 273.20 273.30 0.9K
11:47 273.30 273.44 273.30 273.31 3.3K
11:48 273.11 273.24 273.11 273.14 9.2K
11:49 273.24 273.24 273.14 273.16 2.8K
11:50 273.16 273.21 273.08 273.13 1.3K
11:51 273.16 273.23 273.16 273.23 1.5K
11:52 273.15 273.15 273.02 273.02 3.5K
11:53 273.12 273.12 273.12 273.12 8.8K
11:54 273.04 273.04 272.77 272.77 4.6K
11:55 272.69 272.85 272.69 272.85 1.8K
11:56 272.70 272.80 272.66 272.80 2.6K
11:57 272.70 272.70 272.70 272.70 0.3K
11:58 272.80 272.80 272.60 272.60 1.3K
11:59 272.77 272.77 272.77 272.77 0.4K
12:00 272.77 272.77 272.59 272.59 1.7K
12:01 272.56 272.59 272.56 272.59 1.0K
12:03 272.60 272.60 272.49 272.49 1.7K
12:04 272.68 272.68 272.68 272.68 0.5K
12:05 272.53 272.57 272.53 272.56 3.0K
12:06 272.56 272.92 272.56 272.92 4.9K
12:07 272.80 273.19 272.80 273.06 2.9K
12:08 273.10 273.10 272.96 272.96 0.7K
12:09 273.05 273.36 273.05 273.19 2.3K
12:10 273.35 273.36 273.19 273.36 0.7K
12:11 273.20 273.35 273.20 273.35 0.7K
12:12 273.38 273.38 273.20 273.20 6.0K
12:13 273.22 273.27 273.20 273.27 0.8K
12:14 273.27 273.27 273.25 273.25 1.1K
12:15 273.28 273.28 273.28 273.28 1.3K
12:17 273.14 273.14 273.11 273.13 2.0K
12:18 273.12 273.25 273.08 273.08 1.9K
12:19 273.20 273.20 273.16 273.16 0.6K
12:20 273.16 273.27 273.16 273.27 2.8K
12:21 273.30 273.30 273.29 273.29 1.2K
12:22 273.29 273.36 273.29 273.31 1.1K
12:23 273.15 273.24 273.15 273.24 2.7K
12:24 273.13 273.13 273.13 273.13 0.7K
12:25 273.27 273.31 273.27 273.31 1.5K
12:26 273.27 273.36 273.24 273.24 1.3K
12:27 273.30 273.30 273.14 273.14 4.2K
12:28 273.13 273.22 273.13 273.21 2.8K
12:30 273.12 273.42 273.12 273.42 4.3K
12:31 273.34 273.36 273.26 273.26 1.3K
12:32 273.32 273.41 273.32 273.41 0.8K
12:33 273.32 273.32 273.31 273.31 0.6K
12:34 273.22 273.22 273.22 273.22 3.1K
12:36 273.19 273.28 273.17 273.27 0.6K
12:37 273.09 273.09 273.09 273.09 2.1K
12:38 273.37 273.37 273.07 273.07 1.0K
12:39 273.09 273.09 272.95 273.09 2.7K
12:41 273.09 273.10 273.09 273.10 0.9K
12:42 273.09 273.23 273.09 273.23 2.3K
12:43 273.15 273.15 273.15 273.15 2.3K
12:46 273.03 273.11 273.02 273.11 3.7K
12:48 273.07 273.07 273.07 273.07 1.5K
12:50 272.95 272.95 272.85 272.85 1.8K
12:51 272.97 273.09 272.92 273.09 1.1K
12:52 272.96 272.96 272.96 272.96 0.3K
12:53 272.96 272.96 272.68 272.68 8.0K
12:54 272.62 272.62 272.62 272.62 0.9K
12:55 272.61 272.61 272.56 272.56 3.2K
12:56 272.61 272.97 272.61 272.97 5.6K
12:59 272.90 273.01 272.85 273.01 3.1K
13:00 272.91 272.91 272.91 272.91 0.7K
13:01 273.00 273.00 273.00 273.00 0.8K
13:02 272.91 272.91 272.91 272.90 0.4K
13:03 272.91 272.99 272.91 272.90 1.2K
13:04 272.99 272.99 272.90 272.95 2.8K
13:05 272.98 272.98 272.94 272.98 2.3K
13:06 273.05 273.05 272.98 273.04 0.7K
13:07 272.98 273.04 272.85 272.85 2.0K
13:08 272.95 272.95 272.83 272.83 2.9K
13:09 272.86 272.86 272.86 272.86 0.5K
13:10 272.77 272.77 272.77 272.77 1.6K
13:11 272.81 272.86 272.81 272.86 3.4K
13:12 272.85 272.85 272.74 272.74 1.6K
13:13 272.82 272.92 272.82 272.83 2.8K
13:14 272.98 272.98 272.96 272.96 3.6K
13:15 272.95 272.95 272.95 272.95 0.6K
13:16 272.95 273.02 272.95 273.02 1.6K
13:17 273.12 273.12 273.02 273.02 1.3K
13:18 273.12 273.12 273.03 273.12 2.4K
13:19 273.12 273.18 273.12 273.18 3.8K
13:20 273.22 273.22 273.13 273.22 2.6K
13:21 273.12 273.22 273.12 273.22 0.5K
13:22 273.12 273.19 273.12 273.18 3.3K
13:23 273.18 273.18 273.04 273.18 0.9K
13:24 273.18 273.18 272.88 272.88 4.5K
13:25 272.97 273.05 272.97 273.02 2.2K
13:26 273.04 273.04 272.91 272.98 1.3K
13:27 273.04 273.04 273.04 273.04 1.0K
13:28 273.03 273.03 273.03 273.03 1.5K
13:29 273.04 273.27 273.04 273.27 3.5K
13:30 273.26 273.26 273.17 273.17 1.4K
13:31 273.26 273.26 273.07 273.07 2.5K
13:32 273.12 273.12 273.12 273.12 0.6K
13:33 273.12 273.12 272.99 272.99 0.6K
13:34 272.99 272.99 272.97 272.97 3.2K
13:35 272.99 272.99 272.95 272.95 2.3K
13:37 273.04 273.06 273.04 273.04 4.6K
13:38 273.05 273.05 273.05 273.05 1.1K
13:39 273.06 273.06 272.95 272.95 2.5K
13:40 272.94 272.94 272.94 272.94 1.7K
13:41 272.97 273.07 272.97 273.07 4.9K
13:42 273.01 273.01 273.01 273.01 0.3K
13:43 273.05 273.08 273.05 273.08 0.4K
13:44 273.08 273.08 273.08 273.08 1.4K
13:45 273.08 273.08 273.00 273.00 1.2K
13:46 273.00 273.00 273.00 273.00 1.3K
13:47 273.07 273.07 273.07 273.07 0.8K
13:48 273.00 273.11 272.99 273.11 5.5K
13:49 273.10 273.21 273.10 273.21 4.8K
13:50 273.19 273.30 273.19 273.23 0.9K
13:51 273.30 273.45 273.30 273.45 1.3K
13:52 273.44 273.44 273.31 273.31 1.1K
13:53 273.34 273.43 273.34 273.33 1.3K
13:54 273.33 273.33 273.33 273.33 1.3K
13:55 273.41 273.41 273.26 273.26 5.0K
13:57 273.26 273.26 273.26 273.26 1.6K
13:58 273.19 273.36 273.16 273.27 2.4K
13:59 273.27 273.27 273.27 273.27 1.1K
14:00 273.27 273.27 273.16 273.27 1.1K
14:01 273.27 273.33 273.27 273.33 2.1K
14:02 273.32 273.42 273.31 273.31 1.5K
14:03 273.38 273.38 273.30 273.30 0.6K
14:04 273.30 273.30 273.20 273.28 0.9K
14:05 273.30 273.30 273.16 273.16 15.6K
14:06 273.20 273.20 273.17 273.17 3.4K
14:07 273.06 273.06 273.06 273.06 0.7K
14:08 273.15 273.16 273.14 273.14 2.2K
14:09 273.15 273.15 273.10 273.15 4.1K
14:10 273.15 273.31 273.15 273.31 22.2K
14:11 273.31 273.31 273.31 273.31 0.5K
14:12 273.30 273.30 273.27 273.27 0.3K
14:13 273.27 273.37 273.27 273.37 0.5K
14:14 273.29 273.38 273.27 273.33 6.7K
14:15 273.26 273.26 273.26 273.26 2.3K
14:17 273.26 273.26 273.26 273.26 1.4K
14:18 273.27 273.27 273.23 273.23 1.8K
14:19 273.16 273.23 273.14 273.20 5.6K
14:20 273.20 273.23 273.20 273.20 3.3K
14:21 273.32 273.46 273.32 273.46 12.6K
14:22 273.45 273.45 273.34 273.34 3.2K
14:23 273.39 273.47 273.36 273.38 11.1K
14:24 273.37 273.46 273.37 273.37 1.9K
14:25 273.46 273.46 273.37 273.37 3.8K
14:26 273.45 273.45 273.37 273.44 8.7K
14:27 273.45 273.58 273.45 273.58 2.9K
14:28 273.49 273.61 273.49 273.49 1.1K
14:29 273.48 273.60 273.48 273.60 0.8K
14:30 273.48 273.59 273.48 273.48 1.4K
14:31 273.50 273.62 273.50 273.62 5.1K
14:32 273.63 273.70 273.63 273.67 6.3K
14:33 273.59 273.65 273.54 273.65 2.3K
14:34 273.66 273.67 273.66 273.67 0.6K
14:35 273.66 273.66 273.57 273.57 2.1K
14:36 273.74 273.74 273.62 273.62 0.9K
14:37 273.62 273.90 273.62 273.90 7.2K
14:38 274.07 274.07 273.93 273.93 1.0K
14:39 274.06 274.06 273.95 273.95 0.7K
14:40 273.94 273.94 273.83 273.83 1.6K
14:41 273.92 274.04 273.92 273.94 2.3K
14:42 273.94 273.94 273.80 273.80 2.3K
14:43 273.80 273.80 273.80 273.80 3.6K
14:46 273.75 273.75 273.62 273.62 3.0K
14:50 273.71 273.71 273.70 273.70 3.0K
14:51 273.84 273.92 273.84 273.92 2.7K
14:52 273.81 273.85 273.81 273.85 2.4K
14:53 273.73 273.73 273.71 273.71 0.6K
14:54 273.88 273.88 273.88 273.88 0.4K
14:55 273.75 273.87 273.75 273.84 1.0K
14:56 273.82 273.82 273.82 273.82 2.0K
14:57 273.84 274.00 273.84 273.91 3.3K
14:58 273.84 273.92 273.80 273.80 3.6K
14:59 273.82 273.82 273.72 273.72 1.4K
15:00 273.65 273.65 273.65 273.65 1.5K
15:01 273.67 273.83 273.64 273.64 1.3K
15:02 273.72 273.72 273.69 273.70 0.8K
15:03 273.56 273.63 273.56 273.63 2.3K
15:04 273.57 273.66 273.52 273.59 15.9K
15:05 273.58 273.62 273.51 273.62 5.2K
15:06 273.54 273.62 273.53 273.61 1.6K
15:07 273.53 273.61 273.53 273.54 1.2K
15:08 273.53 273.60 273.53 273.58 8.2K
15:09 273.47 273.50 273.44 273.50 6.1K
15:10 273.49 273.49 273.47 273.47 3.1K
15:11 273.48 273.50 273.46 273.46 1.5K
15:12 273.48 273.48 273.46 273.46 1.3K
15:13 273.36 273.48 273.35 273.40 20.1K
15:14 273.40 273.48 273.39 273.48 3.2K
15:15 273.48 273.48 273.40 273.48 1.3K
15:16 273.55 273.61 273.53 273.53 7.1K
15:17 273.61 273.72 273.53 273.71 4.8K
15:18 273.71 273.71 273.60 273.71 1.7K
15:19 273.71 273.81 273.71 273.81 1.6K
15:20 273.81 273.81 273.63 273.76 3.0K
15:21 273.72 273.80 273.70 273.70 2.1K
15:22 273.77 273.77 273.72 273.74 1.5K
15:23 273.68 273.76 273.63 273.66 4.4K
15:24 273.67 273.67 273.60 273.60 2.3K
15:25 273.66 273.66 273.58 273.58 2.1K
15:26 273.62 273.62 273.48 273.48 2.0K
15:27 273.55 273.55 273.55 273.55 3.5K
15:28 273.55 273.55 273.46 273.52 9.7K
15:29 273.52 273.53 273.52 273.53 1.2K
15:30 273.49 273.53 273.49 273.53 1.1K
15:31 273.53 273.60 273.47 273.60 1.5K
15:32 273.56 273.59 273.44 273.59 3.4K
15:33 273.57 273.57 273.48 273.48 4.9K
15:34 273.48 273.50 273.46 273.46 7.1K
15:35 273.41 273.48 273.41 273.43 3.7K
15:36 273.43 273.43 273.42 273.42 2.9K
15:37 273.43 273.47 273.42 273.47 6.5K
15:38 273.42 273.47 273.31 273.31 5.4K
15:39 273.34 273.34 273.23 273.31 5.9K
15:40 273.26 273.33 273.26 273.33 7.6K
15:41 273.29 273.33 273.20 273.24 4.9K
15:42 273.29 273.29 273.22 273.22 5.3K
15:43 273.24 273.24 273.16 273.22 3.7K
15:44 273.22 273.53 273.22 273.53 79.9K
15:45 273.61 273.67 273.56 273.64 11.9K
15:46 273.59 273.59 273.41 273.41 3.8K
15:47 273.45 273.45 273.39 273.39 1.3K
15:48 273.38 273.43 273.32 273.43 12.1K
15:49 273.43 273.43 273.38 273.43 1.7K
15:50 273.18 273.33 273.18 273.29 49.6K
15:51 273.34 273.34 272.98 273.14 16.0K
15:52 273.20 273.20 272.90 272.90 11.7K
15:53 272.90 273.03 272.85 272.98 16.5K
15:54 273.01 273.71 273.01 273.70 27.3K
15:55 274.04 274.06 273.57 273.57 23.2K
15:56 273.58 273.79 273.57 273.60 16.9K
15:57 273.58 273.69 273.50 273.60 20.6K
15:58 273.66 273.72 273.64 273.68 43.2K
15:59 273.74 273.97 273.74 273.92 617.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음