CME그룹 (CME)

CME
🏛️ 미국 →
270.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 270.81 270.81 269.92 269.92 19.8K
09:31 270.09 270.18 270.02 270.02 3.7K
09:32 270.52 270.52 270.20 270.22 3.1K
09:33 270.12 270.22 270.12 270.22 1.9K
09:34 270.32 270.82 270.32 270.49 1.5K
09:35 270.49 270.50 270.49 270.50 1.1K
09:36 270.48 270.48 270.48 270.48 0.3K
09:37 270.48 270.48 270.48 270.48 1.8K
09:38 270.61 270.61 270.50 270.50 2.3K
09:39 270.62 270.62 270.52 270.52 0.4K
09:40 270.28 270.64 270.28 270.64 2.3K
09:41 270.27 270.51 270.27 270.51 0.7K
09:42 270.45 270.52 270.42 270.42 3.7K
09:43 270.70 270.91 270.70 270.91 4.3K
09:44 270.86 271.00 270.62 271.00 5.3K
09:45 270.55 270.67 270.55 270.67 3.3K
09:46 270.61 270.67 270.61 270.67 0.6K
09:47 270.52 270.52 269.96 270.03 6.7K
09:48 269.87 270.13 269.87 270.13 2.1K
09:49 270.13 270.13 269.47 269.62 4.9K
09:50 269.56 269.85 269.53 269.59 6.8K
09:51 269.75 269.92 269.54 269.92 2.5K
09:52 269.71 269.80 269.71 269.80 10.9K
09:53 270.00 270.00 269.74 269.74 3.6K
09:54 270.00 270.03 270.00 270.03 16.2K
09:55 270.05 270.33 270.03 270.32 11.3K
09:56 270.32 270.32 270.32 270.32 2.8K
09:57 270.46 270.47 270.46 270.47 6.7K
09:58 270.51 270.56 270.51 270.56 1.7K
09:59 270.62 270.62 270.44 270.62 3.3K
10:00 270.43 270.53 270.43 270.52 1.2K
10:01 270.44 270.58 270.44 270.58 3.3K
10:02 270.66 270.92 270.66 270.84 3.7K
10:03 270.92 270.92 270.87 270.87 2.3K
10:04 270.64 271.07 270.64 270.92 7.0K
10:05 270.95 270.97 270.80 270.80 1.8K
10:06 270.72 270.74 270.69 270.69 4.8K
10:07 270.69 270.86 270.50 270.57 5.2K
10:08 270.64 270.64 270.59 270.59 3.7K
10:09 270.54 270.54 270.34 270.34 2.9K
10:10 270.43 270.45 270.43 270.45 0.7K
10:11 270.45 270.45 270.34 270.33 1.8K
10:12 270.36 270.36 270.36 270.36 0.7K
10:13 270.09 270.18 270.07 270.18 19.7K
10:14 270.19 270.19 270.12 270.17 6.6K
10:15 270.17 270.17 270.00 270.01 16.5K
10:16 270.06 270.06 269.99 269.99 2.4K
10:17 269.99 269.99 269.99 269.99 1.0K
10:18 270.03 270.03 269.91 269.98 4.9K
10:19 269.98 269.99 269.98 269.99 1.2K
10:20 270.12 270.12 270.12 270.12 1.5K
10:21 270.10 270.11 270.10 270.10 2.4K
10:22 270.12 270.19 270.12 270.17 4.8K
10:23 270.12 270.18 270.12 270.18 0.8K
10:24 270.14 270.14 269.87 269.87 4.7K
10:25 269.86 269.86 269.86 269.86 1.2K
10:26 270.13 270.15 270.13 270.15 4.6K
10:27 270.25 270.25 270.25 270.25 1.9K
10:28 270.44 270.59 270.40 270.40 3.9K
10:30 270.62 270.62 270.20 270.27 3.3K
10:31 270.21 270.32 270.21 270.27 1.7K
10:32 270.27 270.27 270.27 270.27 1.3K
10:33 270.27 270.27 270.27 270.27 0.7K
10:34 269.89 269.89 269.74 269.87 5.4K
10:36 269.83 269.83 269.79 269.83 1.3K
10:37 269.33 269.57 269.33 269.36 6.1K
10:38 269.37 269.50 269.37 269.50 1.1K
10:39 269.69 269.69 269.63 269.63 2.3K
10:40 269.79 269.79 269.77 269.77 2.1K
10:41 269.80 269.80 269.65 269.67 11.9K
10:42 269.69 269.70 269.69 269.70 0.5K
10:43 269.63 269.69 269.63 269.69 2.7K
10:44 269.70 269.70 269.63 269.64 2.4K
10:45 269.70 269.70 269.64 269.64 0.9K
10:46 269.47 269.47 269.34 269.33 1.7K
10:47 269.48 269.51 269.37 269.37 2.3K
10:48 269.29 269.40 269.29 269.34 3.6K
10:49 269.34 269.37 269.28 269.28 2.8K
10:50 269.12 269.22 269.12 269.22 6.3K
10:51 269.10 269.10 269.10 269.10 2.0K
10:52 269.05 269.05 268.92 268.92 0.9K
10:53 268.86 268.99 268.85 268.92 3.1K
10:54 269.02 269.02 268.90 268.90 3.9K
10:55 268.87 268.87 268.73 268.73 2.0K
10:56 268.56 268.56 268.56 268.56 1.4K
10:57 268.73 268.73 268.73 268.73 0.8K
10:58 268.87 268.87 268.67 268.67 3.1K
10:59 268.73 268.73 268.73 268.73 2.0K
11:00 268.63 268.63 268.63 268.63 2.6K
11:01 268.58 268.58 268.42 268.42 4.0K
11:02 268.47 268.47 268.38 268.38 2.0K
11:03 268.53 268.87 268.44 268.87 13.8K
11:04 269.05 269.05 269.05 269.05 0.9K
11:05 268.97 268.97 268.82 268.82 1.5K
11:06 268.97 268.97 268.97 268.97 0.3K
11:07 269.11 269.30 269.11 269.30 4.4K
11:08 269.48 269.51 269.33 269.33 3.6K
11:09 269.43 269.43 269.43 269.43 1.5K
11:10 269.34 269.35 269.31 269.35 1.9K
11:11 269.24 269.24 269.23 269.23 2.5K
11:12 269.27 269.27 269.18 269.18 1.4K
11:13 269.20 269.28 269.20 269.28 1.3K
11:14 269.21 269.21 269.16 269.16 3.9K
11:15 269.19 269.38 269.19 269.32 8.8K
11:16 269.32 269.32 269.32 269.32 1.6K
11:17 269.43 269.44 269.43 269.44 3.4K
11:18 269.40 269.40 269.40 269.40 0.8K
11:19 269.28 269.28 269.28 269.28 0.6K
11:20 269.30 269.35 269.21 269.28 5.2K
11:21 269.13 269.14 269.13 269.14 5.3K
11:22 269.24 269.32 269.24 269.26 4.0K
11:23 269.33 269.40 269.33 269.39 2.6K
11:24 269.41 269.41 269.41 269.40 0.7K
11:25 269.41 269.41 269.41 269.40 1.2K
11:26 269.50 269.55 269.47 269.47 2.6K
11:27 269.47 269.47 269.47 269.46 0.9K
11:28 269.45 269.45 269.32 269.32 5.1K
11:29 269.44 269.44 269.44 269.44 2.1K
11:30 269.44 269.45 269.44 269.45 0.7K
11:31 269.38 269.43 269.33 269.43 1.2K
11:32 269.34 269.41 269.25 269.25 2.5K
11:33 269.14 269.14 269.14 269.14 1.8K
11:34 268.93 268.96 268.93 268.93 2.1K
11:35 269.04 269.04 268.91 268.91 1.2K
11:36 268.93 269.18 268.93 269.18 6.8K
11:38 269.18 269.22 269.18 269.19 11.1K
11:39 269.31 269.31 269.26 269.26 3.2K
11:40 269.26 269.36 269.26 269.36 1.6K
11:41 269.33 269.44 269.33 269.34 2.3K
11:42 269.12 269.17 268.98 268.98 5.6K
11:43 269.04 269.05 269.04 269.05 0.8K
11:44 269.10 269.10 269.07 269.07 1.4K
11:45 268.93 269.07 268.93 269.06 3.2K
11:47 269.07 269.07 269.07 269.07 0.4K
11:48 268.94 269.00 268.91 268.91 3.1K
11:49 269.00 269.00 268.91 268.91 1.0K
11:50 268.92 268.92 268.83 268.83 2.2K
11:51 268.82 268.91 268.67 268.67 2.2K
11:52 268.68 268.68 268.67 268.67 0.6K
11:53 268.63 268.63 268.63 268.63 2.0K
11:54 268.63 268.64 268.61 268.64 2.9K
11:55 268.61 268.61 268.61 268.61 3.2K
11:56 268.62 268.62 268.53 268.62 1.0K
11:57 268.62 268.62 268.62 268.62 1.2K
11:58 268.62 268.62 268.50 268.50 2.9K
11:59 268.51 268.60 268.51 268.52 2.0K
12:00 268.61 268.74 268.51 268.68 3.0K
12:01 268.67 268.67 268.67 268.67 1.1K
12:02 268.55 268.63 268.55 268.63 1.3K
12:03 268.59 268.67 268.59 268.67 1.3K
12:04 268.62 268.62 268.61 268.61 2.3K
12:05 268.68 268.68 268.60 268.60 0.9K
12:06 268.69 268.82 268.69 268.82 4.1K
12:07 268.69 268.75 268.69 268.75 0.4K
12:08 268.69 268.80 268.69 268.80 1.3K
12:09 268.80 269.41 268.80 269.38 12.3K
12:11 269.38 269.38 269.38 269.38 1.5K
12:13 269.40 269.40 269.40 269.40 0.5K
12:14 269.49 269.57 269.49 269.57 3.1K
12:16 269.50 269.50 269.50 269.50 0.4K
12:17 269.43 269.55 269.43 269.55 0.7K
12:18 269.56 269.56 269.56 269.56 1.9K
12:19 269.50 269.50 269.50 269.50 1.0K
12:21 269.35 269.35 269.35 269.35 1.0K
12:22 269.71 269.78 269.71 269.78 3.1K
12:23 269.73 269.88 269.73 269.88 1.4K
12:24 269.74 269.74 269.74 269.74 0.2K
12:25 269.84 269.88 269.84 269.85 1.4K
12:27 269.96 270.03 269.96 270.03 4.2K
12:30 269.98 270.07 269.98 270.07 2.8K
12:31 270.01 270.06 269.96 270.06 4.3K
12:32 270.16 270.16 270.10 270.10 3.9K
12:34 270.00 270.00 270.00 270.00 4.3K
12:35 270.24 270.24 270.24 270.24 1.7K
12:37 270.25 270.35 270.25 270.35 1.7K
12:39 270.30 270.30 270.30 270.30 1.1K
12:40 270.42 270.42 270.42 270.42 0.2K
12:41 270.31 270.31 270.31 270.31 3.3K
12:42 270.39 270.42 270.38 270.42 4.0K
12:43 270.49 270.49 270.49 270.49 1.2K
12:44 270.54 270.54 270.54 270.54 0.8K
12:45 270.59 270.59 270.59 270.59 2.0K
12:46 270.64 270.64 270.64 270.64 9.5K
12:47 270.64 270.65 270.61 270.65 1.9K
12:48 270.83 270.87 270.83 270.87 2.3K
12:49 270.80 270.80 270.80 270.80 1.6K
12:50 270.71 270.78 270.71 270.78 4.1K
12:53 270.72 270.72 270.72 270.72 2.0K
12:54 270.76 270.76 270.65 270.65 2.6K
12:55 270.73 270.84 270.73 270.84 2.2K
12:56 270.90 270.90 270.90 270.90 1.6K
12:57 270.96 270.96 270.96 270.96 0.6K
12:58 270.97 270.98 270.97 270.98 2.8K
13:00 271.00 271.00 271.00 271.00 0.9K
13:01 270.99 270.99 270.99 270.99 1.1K
13:02 271.13 271.13 271.13 271.13 2.5K
13:04 271.12 271.31 271.12 271.25 3.7K
13:05 271.24 271.24 271.22 271.22 1.0K
13:06 271.10 271.17 271.10 271.17 4.4K
13:08 271.05 271.06 271.05 271.06 8.6K
13:10 271.18 271.18 271.17 271.17 2.4K
13:12 271.14 271.14 271.14 271.14 1.4K
13:13 271.17 271.17 271.17 271.17 0.9K
13:14 271.04 271.04 271.04 271.04 2.6K
13:16 271.11 271.11 271.11 271.11 0.5K
13:17 271.04 271.14 271.04 271.14 5.8K
13:18 271.16 271.16 271.16 271.16 0.6K
13:19 271.07 271.07 271.07 271.07 1.5K
13:20 271.24 271.25 271.24 271.25 1.6K
13:21 271.16 271.16 271.14 271.14 0.6K
13:22 271.11 271.11 271.11 271.11 1.6K
13:23 271.11 271.11 271.07 271.07 0.9K
13:24 271.01 271.01 271.01 271.01 1.1K
13:25 271.11 271.11 271.00 271.00 4.3K
13:26 270.99 270.99 270.99 270.99 0.5K
13:27 270.98 270.99 270.98 270.99 1.6K
13:28 271.00 271.00 271.00 271.00 0.4K
13:29 271.00 271.00 271.00 271.00 2.9K
13:30 271.08 271.08 271.08 271.08 3.5K
13:31 271.00 271.00 271.00 271.00 0.6K
13:32 271.00 271.00 271.00 271.00 0.4K
13:33 271.00 271.02 270.99 271.02 1.6K
13:34 270.95 270.95 270.95 270.95 1.1K
13:35 271.01 271.01 270.99 270.99 0.7K
13:36 271.01 271.01 271.01 271.01 1.2K
13:37 271.07 271.14 271.07 271.14 8.5K
13:38 271.15 271.21 271.14 271.14 1.5K
13:39 271.16 271.18 271.16 271.17 2.1K
13:41 271.14 271.14 271.14 271.14 1.4K
13:42 271.14 271.17 271.14 271.17 5.2K
13:44 271.20 271.21 271.20 271.21 2.4K
13:45 271.23 271.23 271.20 271.20 0.6K
13:46 271.12 271.14 271.12 271.14 4.2K
13:48 271.15 271.15 271.15 271.15 1.2K
13:50 271.12 271.12 271.12 271.12 1.4K
13:51 271.12 271.12 271.12 271.12 0.7K
13:52 271.20 271.20 271.20 271.20 0.4K
13:53 271.20 271.20 271.20 271.20 1.6K
13:54 271.13 271.13 271.13 271.13 2.1K
13:55 271.21 271.21 271.07 271.07 4.7K
13:56 271.10 271.10 271.10 271.10 1.1K
13:57 271.11 271.11 271.11 271.11 0.7K
13:58 271.08 271.08 271.08 271.08 0.8K
13:59 271.10 271.18 271.10 271.18 2.6K
14:00 271.13 271.14 271.01 271.01 4.9K
14:01 270.97 270.97 270.87 270.87 2.2K
14:02 270.85 270.96 270.85 270.96 2.9K
14:03 270.97 270.97 270.91 270.90 1.2K
14:04 271.01 271.01 270.93 270.93 2.6K
14:06 270.98 270.98 270.98 270.98 0.8K
14:07 270.98 270.98 270.98 270.98 1.0K
14:08 270.92 270.94 270.92 270.94 1.9K
14:09 270.93 270.93 270.93 270.93 0.7K
14:10 271.19 271.19 271.19 271.19 5.6K
14:11 271.09 271.09 271.09 271.09 0.3K
14:12 271.12 271.12 270.94 270.94 4.2K
14:14 270.95 271.04 270.95 271.04 2.2K
14:15 271.17 271.26 271.17 271.26 2.9K
14:16 271.18 271.20 271.18 271.20 1.7K
14:17 271.22 271.22 271.16 271.16 2.5K
14:18 271.13 271.16 271.13 271.16 1.3K
14:19 271.14 271.14 271.04 271.04 3.7K
14:21 271.05 271.05 271.05 271.05 2.4K
14:22 271.03 271.06 271.03 271.06 1.6K
14:23 271.14 271.14 271.14 271.14 0.6K
14:24 270.97 270.97 270.83 270.84 3.1K
14:25 270.58 270.64 270.58 270.64 4.0K
14:26 270.56 270.56 270.56 270.56 1.0K
14:27 270.58 270.58 270.58 270.58 2.1K
14:30 270.47 270.65 270.47 270.65 3.9K
14:31 270.61 270.76 270.61 270.76 2.4K
14:32 270.73 270.84 270.73 270.84 3.6K
14:33 270.90 271.01 270.90 271.01 2.3K
14:34 270.92 271.03 270.92 271.01 2.1K
14:35 271.08 271.08 271.08 271.08 1.2K
14:36 271.02 271.10 271.02 271.10 0.4K
14:37 271.07 271.16 271.02 271.09 2.3K
14:38 271.07 271.07 271.07 271.07 1.1K
14:39 271.12 271.12 270.93 270.93 6.1K
14:40 271.00 271.00 271.00 271.00 1.9K
14:42 270.98 270.98 270.98 270.98 1.3K
14:43 270.94 270.94 270.94 270.94 1.0K
14:44 271.10 271.10 271.09 271.09 3.0K
14:45 271.09 271.09 271.09 271.09 0.9K
14:46 271.09 271.14 271.09 271.14 1.4K
14:47 271.15 271.16 271.15 271.16 2.1K
14:48 271.18 271.25 271.18 271.20 1.1K
14:49 271.25 271.25 271.19 271.19 3.5K
14:50 271.16 271.29 271.16 271.28 3.3K
14:51 271.33 271.33 271.29 271.29 2.5K
14:52 271.35 271.35 271.30 271.30 1.4K
14:53 271.19 271.20 271.18 271.20 1.2K
14:54 271.24 271.25 271.22 271.25 2.4K
14:55 271.25 271.30 271.25 271.30 1.3K
14:56 271.29 271.30 271.19 271.19 2.0K
14:57 271.22 271.22 271.22 271.22 1.0K
14:58 271.29 271.29 271.15 271.15 2.4K
15:00 271.14 271.20 271.14 271.20 2.1K
15:01 271.16 271.16 271.16 271.16 3.5K
15:02 271.09 271.11 271.09 271.09 2.8K
15:03 271.04 271.06 271.03 271.03 1.8K
15:04 271.09 271.10 271.09 271.10 1.4K
15:05 271.10 271.10 271.10 271.10 1.4K
15:06 271.13 271.13 271.02 271.02 3.9K
15:07 271.01 271.01 270.95 270.95 1.8K
15:08 270.87 270.87 270.80 270.80 1.8K
15:09 270.78 270.88 270.78 270.88 1.7K
15:10 270.77 270.77 270.76 270.76 1.8K
15:11 270.75 270.81 270.75 270.81 3.5K
15:12 270.86 270.98 270.86 270.98 4.9K
15:13 270.93 270.93 270.93 270.93 3.5K
15:14 270.88 270.88 270.88 270.88 2.2K
15:15 270.88 270.88 270.88 270.88 0.7K
15:16 270.88 270.99 270.88 270.99 2.4K
15:17 270.99 271.00 270.99 271.00 1.2K
15:18 271.00 271.00 271.00 271.00 1.0K
15:19 271.00 271.00 270.87 270.93 4.3K
15:20 270.87 270.87 270.87 270.87 0.6K
15:21 270.81 270.87 270.81 270.85 3.7K
15:22 270.89 270.90 270.84 270.88 2.3K
15:23 270.93 270.93 270.93 270.93 1.9K
15:24 270.91 270.91 270.85 270.85 3.8K
15:25 270.84 270.84 270.84 270.84 2.1K
15:26 270.84 270.91 270.84 270.91 3.1K
15:27 270.95 270.96 270.93 270.93 2.9K
15:28 270.92 270.96 270.92 270.96 8.1K
15:29 271.05 271.10 271.04 271.10 5.4K
15:30 271.06 271.06 270.96 270.96 5.6K
15:31 271.05 271.08 271.05 271.08 3.4K
15:33 271.06 271.09 271.06 271.06 2.1K
15:34 271.09 271.09 271.02 271.04 3.7K
15:35 271.10 271.14 271.10 271.14 3.0K
15:36 271.14 271.17 271.14 271.16 2.1K
15:37 271.18 271.19 271.12 271.19 2.3K
15:38 271.20 271.31 271.20 271.31 3.1K
15:39 271.32 271.32 271.27 271.27 3.9K
15:40 271.19 271.22 271.19 271.21 4.8K
15:41 271.17 271.17 271.16 271.15 2.1K
15:42 271.16 271.17 271.16 271.17 1.9K
15:43 271.22 271.22 271.08 271.08 2.6K
15:44 271.14 271.14 271.07 271.07 4.7K
15:45 271.02 271.02 271.01 271.01 2.7K
15:46 271.00 271.00 270.89 270.89 4.5K
15:47 270.94 270.95 270.89 270.89 5.2K
15:48 271.08 271.08 270.99 270.99 6.5K
15:49 271.04 271.08 271.04 271.08 3.9K
15:50 271.05 271.05 270.83 270.85 9.6K
15:51 270.86 270.86 270.51 270.51 9.7K
15:52 270.62 270.65 270.52 270.59 8.2K
15:53 270.57 270.67 270.57 270.61 9.7K
15:54 270.62 270.76 270.49 270.76 19.7K
15:55 270.71 270.77 270.66 270.67 15.7K
15:56 270.71 270.74 270.39 270.39 20.6K
15:57 270.39 270.39 270.25 270.32 32.5K
15:58 270.32 270.37 270.28 270.34 29.3K
15:59 270.31 270.34 270.25 270.28 353.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음