CME그룹 (CME)

CME
🏛️ 미국 →
272.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 227.76 229.50 227.76 228.46 0.6M
2021-12-30 229.21 231.33 228.29 228.66 0.5M
2021-12-29 230.34 230.86 228.01 229.11 0.6M
2021-12-28 229.43 230.95 229.43 230.12 0.5M
2021-12-27 226.00 229.58 225.58 229.43 0.8M
2021-12-23 228.36 230.38 228.21 228.96 1.0M
2021-12-22 225.09 227.28 224.44 227.20 0.7M
2021-12-21 223.95 226.09 222.85 225.20 0.8M
2021-12-20 222.23 222.63 218.64 221.91 0.9M
2021-12-17 228.77 229.37 223.45 224.78 2.5M
2021-12-16 228.60 230.00 227.17 229.09 1.3M
2021-12-15 228.75 228.83 226.29 227.65 1.4M
2021-12-14 227.54 229.17 225.66 227.55 1.6M
2021-12-13 228.16 228.92 226.25 227.90 1.0M
2021-12-10 228.60 228.97 226.21 228.40 1.0M
2021-12-09 230.21 230.76 227.18 227.64 1.0M
2021-12-08 231.13 232.64 230.23 231.97 1.2M
2021-12-07 226.59 231.54 226.07 231.25 1.4M
2021-12-06 226.85 227.11 223.86 224.45 1.3M
2021-12-03 228.01 228.01 221.93 225.26 1.3M
2021-12-02 220.46 228.29 220.46 226.55 1.4M
2021-12-01 223.21 225.00 219.59 220.01 1.4M
2021-11-30 223.90 224.76 218.89 220.52 2.7M
2021-11-29 223.46 225.99 222.31 225.33 1.5M
2021-11-26 225.00 225.93 221.11 222.16 1.0M
2021-11-24 228.85 230.90 227.80 228.94 1.2M
2021-11-23 222.93 228.08 222.22 227.94 1.3M
2021-11-22 223.40 225.71 222.78 224.33 1.1M
2021-11-19 226.20 226.34 221.99 223.31 1.3M
2021-11-18 225.98 226.67 224.34 226.20 1.1M
2021-11-17 225.54 227.06 223.17 226.42 1.1M
2021-11-16 227.27 228.02 225.36 225.66 1.2M
2021-11-15 224.43 226.80 223.99 226.68 1.5M
2021-11-12 222.45 225.15 221.68 224.85 1.6M
2021-11-11 221.53 222.85 220.38 222.51 1.0M
2021-11-10 221.75 223.85 220.13 221.08 1.0M
2021-11-09 220.34 221.96 219.08 221.73 0.8M
2021-11-08 222.85 223.27 219.50 220.67 0.8M
2021-11-05 224.10 224.56 220.68 221.71 1.4M
2021-11-04 230.14 230.89 219.19 220.57 1.9M
2021-11-03 221.18 222.46 218.67 220.44 0.8M
2021-11-02 218.50 221.37 217.80 220.60 1.0M
2021-11-01 221.65 221.65 216.50 218.33 0.8M
2021-10-29 217.84 221.43 217.27 220.55 1.3M
2021-10-28 216.37 219.00 215.53 218.34 1.7M
2021-10-27 219.50 219.54 216.24 217.06 1.5M
2021-10-26 217.76 220.43 216.65 219.27 1.3M
2021-10-25 218.00 218.62 216.65 217.69 1.0M
2021-10-22 215.00 218.67 214.37 217.95 1.2M
2021-10-21 215.12 216.00 213.71 214.79 1.2M
2021-10-20 217.79 217.79 213.06 214.17 1.1M
2021-10-19 214.77 217.64 213.91 217.56 1.7M
2021-10-18 211.05 214.36 210.68 213.93 1.5M
2021-10-15 208.00 212.61 207.52 211.90 1.7M
2021-10-14 204.42 207.23 203.21 207.05 1.3M
2021-10-13 201.79 204.71 199.50 204.26 1.5M
2021-10-12 201.32 203.80 200.92 202.81 1.1M
2021-10-11 202.67 204.37 200.94 201.32 0.9M
2021-10-08 201.19 202.34 198.37 201.53 1.2M
2021-10-07 200.73 202.26 199.75 202.11 1.5M
2021-10-06 197.25 198.84 196.52 198.72 0.9M
2021-10-05 193.56 199.49 193.40 198.32 1.0M
2021-10-04 196.07 198.01 192.37 194.71 1.4M
2021-10-01 194.27 197.24 191.61 196.59 1.3M
2021-09-30 197.11 197.50 193.06 193.38 1.4M
2021-09-29 197.46 198.03 195.95 196.16 1.0M
2021-09-28 200.22 200.99 195.57 197.89 1.9M
2021-09-27 198.45 201.76 197.51 198.43 1.7M
2021-09-24 193.53 198.54 192.83 198.01 1.9M
2021-09-23 190.25 194.11 190.16 193.48 1.5M
2021-09-22 187.69 189.99 186.10 189.33 1.8M
2021-09-21 188.64 189.32 185.79 185.84 1.3M
2021-09-20 187.69 189.18 185.93 188.01 1.4M
2021-09-17 188.11 189.68 187.62 188.65 1.9M
2021-09-16 189.51 191.34 188.64 188.69 1.3M
2021-09-15 187.95 189.27 187.00 188.96 1.5M
2021-09-14 190.80 191.57 187.91 188.85 1.2M
2021-09-13 191.01 191.66 187.96 189.23 1.6M
2021-09-10 191.84 193.21 189.10 189.21 1.5M
2021-09-09 192.32 193.31 191.71 192.46 1.4M
2021-09-08 193.77 194.41 192.17 193.75 1.1M
2021-09-07 194.79 195.23 192.60 193.76 1.1M
2021-09-03 197.24 197.43 195.13 195.30 1.1M
2021-09-02 199.32 199.90 195.85 197.62 1.6M
2021-09-01 200.90 201.70 198.95 199.21 1.5M
2021-08-31 199.70 201.94 199.05 201.72 1.3M
2021-08-30 199.51 201.60 198.72 199.29 0.8M
2021-08-27 198.72 200.39 198.17 199.86 1.0M
2021-08-26 199.98 201.02 199.30 199.34 0.6M
2021-08-25 200.27 201.44 199.51 200.29 1.1M
2021-08-24 202.05 202.64 199.71 200.57 0.8M
2021-08-23 198.31 202.08 198.01 201.84 1.1M
2021-08-20 198.95 200.90 197.80 198.36 1.0M
2021-08-19 196.20 199.00 195.90 198.08 1.4M
2021-08-18 204.78 205.14 196.12 197.58 6.0M
2021-08-17 206.84 207.49 204.11 205.39 0.9M
2021-08-16 206.19 207.36 204.19 207.19 0.7M
2021-08-13 208.08 208.22 206.47 207.03 0.5M
2021-08-12 209.35 209.35 205.69 208.38 1.1M
2021-08-11 210.65 210.86 208.81 209.07 0.8M
2021-08-10 209.00 209.64 207.64 208.93 1.0M
2021-08-09 210.36 210.40 208.35 209.11 0.8M
2021-08-06 209.63 210.83 208.68 209.84 1.6M
2021-08-05 209.25 210.06 207.05 208.25 1.3M
2021-08-04 207.53 209.57 206.95 208.50 2.2M
2021-08-03 211.50 211.85 206.67 208.77 1.2M
2021-08-02 212.14 213.84 211.08 211.50 1.3M
2021-07-30 214.77 215.50 211.74 212.13 1.0M
2021-07-29 215.89 215.95 211.74 214.70 0.9M
2021-07-28 209.78 215.68 209.04 213.43 1.1M
2021-07-27 210.37 214.67 209.04 211.92 1.1M
2021-07-26 211.41 212.05 209.59 210.43 0.8M
2021-07-23 211.00 212.75 210.47 211.90 0.8M
2021-07-22 211.48 212.47 208.53 209.36 1.0M
2021-07-21 209.45 213.33 209.05 212.00 1.6M
2021-07-20 205.77 209.85 205.77 208.58 1.1M
2021-07-19 204.64 207.96 204.64 206.22 1.1M
2021-07-16 211.09 212.07 208.52 209.33 1.3M
2021-07-15 209.63 211.50 209.45 210.42 0.9M
2021-07-14 210.35 211.03 209.57 210.16 0.9M
2021-07-13 210.24 211.68 208.72 210.43 1.2M
2021-07-12 209.27 210.73 208.79 210.24 1.1M
2021-07-09 207.55 209.74 207.18 209.62 1.1M
2021-07-08 205.59 209.16 205.16 207.55 1.3M
2021-07-07 207.74 209.08 205.41 206.95 1.5M
2021-07-06 212.44 214.20 207.19 208.04 1.5M
2021-07-02 214.81 215.56 212.73 213.52 0.7M
2021-07-01 213.42 214.39 212.29 214.20 1.2M
2021-06-30 213.19 213.71 211.22 212.68 1.4M
2021-06-29 215.42 216.08 213.19 213.30 1.2M
2021-06-28 218.78 218.80 214.32 215.22 1.0M
2021-06-25 217.59 218.54 216.29 218.12 0.9M
2021-06-24 215.58 217.50 215.06 216.98 1.0M
2021-06-23 215.98 216.27 214.64 214.77 1.0M
2021-06-22 216.94 216.94 214.75 215.86 0.8M
2021-06-21 213.25 216.14 211.30 216.01 1.4M
2021-06-18 215.51 216.76 210.02 210.71 3.0M
2021-06-17 219.00 219.49 216.49 217.00 1.0M
2021-06-16 215.47 220.27 215.14 218.85 1.5M
2021-06-15 217.78 217.83 216.12 216.98 0.8M
2021-06-14 214.17 216.71 213.77 216.70 0.9M
2021-06-11 212.91 214.50 212.42 214.46 0.8M
2021-06-10 215.04 215.62 212.21 212.87 1.0M
2021-06-09 215.71 217.80 214.77 215.51 1.1M
2021-06-08 216.54 217.94 215.73 217.64 1.1M
2021-06-07 219.33 219.42 217.06 218.10 0.8M
2021-06-04 217.72 218.73 217.01 218.37 0.7M
2021-06-03 216.55 218.97 214.53 217.95 1.1M
2021-06-02 213.70 216.60 213.31 216.31 0.9M
2021-06-01 219.50 221.82 212.89 213.15 1.1M
2021-05-28 218.75 219.33 217.38 218.76 1.0M
2021-05-27 216.71 218.29 215.82 218.09 1.3M
2021-05-26 216.37 217.27 214.02 216.13 0.8M
2021-05-25 217.42 217.71 214.41 214.88 1.2M
2021-05-24 218.00 219.72 216.94 217.31 0.8M
2021-05-21 215.02 218.05 214.92 217.78 1.0M
2021-05-20 211.81 217.15 210.85 216.01 1.1M
2021-05-19 211.22 213.18 208.85 211.86 1.8M
2021-05-18 216.15 216.77 214.00 214.23 0.9M
2021-05-17 217.73 217.99 213.05 216.43 0.8M
2021-05-14 216.13 218.60 215.55 216.99 1.2M
2021-05-13 214.00 218.80 212.72 215.26 2.0M
2021-05-12 212.02 217.08 211.24 214.07 3.0M
2021-05-11 206.29 213.81 206.29 212.09 2.4M
2021-05-10 204.46 209.81 203.44 208.05 1.6M
2021-05-07 203.43 204.38 200.10 202.92 1.6M
2021-05-06 204.28 205.24 202.54 204.35 0.9M
2021-05-05 204.54 204.90 202.74 203.06 1.0M
2021-05-04 204.14 204.45 201.38 204.36 1.5M
2021-05-03 202.50 205.28 201.41 203.70 1.1M
2021-04-30 203.44 204.69 200.75 201.99 1.2M
2021-04-29 201.04 204.13 200.62 203.73 1.3M
2021-04-28 204.64 204.64 199.69 201.02 1.7M
2021-04-27 204.14 205.16 203.59 204.78 1.7M
2021-04-26 208.33 208.33 204.21 204.69 0.9M
2021-04-23 206.24 208.52 205.20 207.31 1.1M
2021-04-22 206.31 207.31 205.57 206.13 1.2M
2021-04-21 206.39 208.06 205.70 206.97 1.0M
2021-04-20 205.59 206.93 204.78 206.12 0.9M
2021-04-19 207.15 207.75 204.15 205.59 1.1M
2021-04-16 205.23 208.54 205.16 207.58 1.3M
2021-04-15 206.79 207.97 203.28 204.05 2.1M
2021-04-14 205.03 207.36 204.32 206.77 0.8M
2021-04-13 203.23 207.42 202.56 205.86 1.4M
2021-04-12 203.98 205.33 203.62 204.70 1.3M
2021-04-09 204.00 204.98 202.53 204.63 1.1M
2021-04-08 204.55 205.25 201.81 202.74 1.2M
2021-04-07 204.81 205.88 202.98 204.34 1.1M
2021-04-06 209.27 209.39 204.39 205.09 1.1M
2021-04-05 206.99 208.37 206.17 207.44 1.1M
2021-04-01 205.20 206.28 203.74 206.09 1.3M
2021-03-31 203.51 205.78 203.25 204.23 1.6M
2021-03-30 209.40 209.40 204.31 204.94 1.0M
2021-03-29 206.85 209.47 205.04 208.97 1.0M
2021-03-26 204.92 208.77 203.63 208.44 1.3M
2021-03-25 203.78 205.66 201.00 205.25 1.1M
2021-03-24 201.47 205.85 201.02 204.78 1.5M
2021-03-23 199.63 201.01 197.39 199.93 1.5M
2021-03-22 200.22 202.78 198.94 199.35 1.3M
2021-03-19 204.69 204.69 200.80 202.66 4.9M
2021-03-18 207.82 210.30 205.13 205.78 1.7M
2021-03-17 209.11 209.26 206.15 206.58 1.6M
2021-03-16 208.99 209.97 205.78 207.12 1.2M
2021-03-15 209.08 209.99 205.82 209.09 1.4M
2021-03-12 206.76 209.71 205.77 209.15 1.7M
2021-03-11 205.29 207.44 203.11 205.61 1.8M
2021-03-10 209.49 210.22 204.41 206.64 2.0M
2021-03-09 212.40 213.89 209.17 209.72 2.5M
2021-03-08 214.55 216.75 210.77 214.04 2.5M
2021-03-05 209.00 215.64 208.19 213.92 3.2M
2021-03-04 206.81 208.01 204.00 207.02 2.1M
2021-03-03 206.38 208.78 205.52 205.80 1.4M
2021-03-02 208.90 209.42 206.09 206.64 1.6M
2021-03-01 202.06 211.59 202.05 209.70 2.4M
2021-02-26 206.17 206.18 198.53 199.70 2.7M
2021-02-25 202.87 207.44 202.01 204.80 2.4M
2021-02-24 199.84 202.91 198.92 200.70 1.7M
2021-02-23 195.47 199.76 194.00 198.75 3.5M
2021-02-22 194.01 195.88 191.51 195.47 2.0M
2021-02-19 194.97 196.46 192.89 195.07 1.4M
2021-02-18 190.05 194.24 189.72 193.99 1.5M
2021-02-17 189.42 191.90 187.22 191.14 1.5M
2021-02-16 185.09 189.90 183.00 189.41 2.7M
2021-02-12 182.86 184.59 182.11 184.37 1.4M
2021-02-11 185.76 186.29 179.69 182.71 2.5M
2021-02-10 191.12 192.19 182.66 185.20 2.7M
2021-02-09 193.00 195.54 191.23 191.97 2.0M
2021-02-08 192.94 193.67 190.24 191.74 2.1M
2021-02-05 194.09 194.45 188.43 191.39 1.7M
2021-02-04 192.94 194.84 192.16 193.53 1.4M
2021-02-03 193.20 193.38 190.50 191.99 1.3M
2021-02-02 189.45 193.64 189.22 192.01 1.6M
2021-02-01 184.64 188.90 182.91 187.44 1.6M
2021-01-29 180.77 183.06 177.91 181.74 1.8M
2021-01-28 180.51 185.25 179.82 182.47 1.5M
2021-01-27 182.47 183.52 177.73 178.79 2.3M
2021-01-26 184.61 185.34 183.02 183.75 1.2M
2021-01-25 183.69 185.12 182.07 184.37 1.4M
2021-01-22 185.51 185.95 183.89 184.04 1.1M
2021-01-21 189.45 189.45 186.07 186.20 1.4M
2021-01-20 192.28 192.74 188.86 189.83 1.2M
2021-01-19 193.22 194.35 191.03 192.20 1.5M
2021-01-15 192.66 193.68 191.14 191.82 1.4M
2021-01-14 198.24 198.93 193.73 194.14 1.3M
2021-01-13 202.47 205.05 197.67 197.95 2.0M
2021-01-12 199.29 202.10 198.57 201.49 1.6M
2021-01-11 198.52 200.33 197.01 198.94 1.4M
2021-01-08 196.98 200.86 196.98 199.68 1.9M
2021-01-07 197.24 199.30 195.01 198.81 2.8M
2021-01-06 181.61 194.81 181.16 193.38 4.5M
2021-01-05 179.62 179.75 177.51 179.12 1.7M
2021-01-04 183.10 183.17 177.69 179.30 1.4M