Hot Features
프리미엄
CME Group Inc (MX4A)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.3 | 2.84231897135 | 221.65 | 229.2 | 220.1 | 220 | 225.48348457 | DE |
| 4 | 2.3 | 1.01927764237 | 225.65 | 229.2 | 215.95 | 324 | 223.35539707 | DE |
| 12 | 21.1 | 10.2006284747 | 206.85 | 233.8 | 204.95 | 603 | 225.14707027 | DE |
| 26 | 44.13 | 24.0071809379 | 183.82 | 233.8 | 177.68 | 407 | 215.189091 | DE |
| 52 | 36.77 | 19.2331833874 | 191.18 | 233.8 | 177.18 | 336 | 205.52737574 | DE |
| 156 | 26.2 | 12.9863692689 | 201.75 | 233.8 | 157.68 | 173 | 201.94774003 | DE |
| 260 | 82.27 | 56.4730917079 | 145.68 | 233.8 | 145.68 | 134 | 201.24456448 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 227.3 | 1.1 | 0.49 | 227.35 | 229.2 | 226.05 | 440 |
| 1738272420 | 226.2 | 2 | 0.89 | 222.75 | 227.9 | 222.75 | 217 |
| 1738186020 | 224.2 | -1.1 | -0.49 | 225 | 226.6 | 224.2 | 207 |
| 1738099620 | 225.3 | -0.95 | -0.42 | 225.65 | 226.3 | 225.15 | 144 |
| 1738013220 | 226.25 | 0.9 | 0.40 | 221.45 | 226.25 | 220.1 | 231 |
| 1737754020 | 225.35 | 1.2 | 0.54 | 221.65 | 225.35 | 220.9 | 303 |
| 1737667620 | 224.15 | 1.7 | 0.76 | 224.35 | 224.75 | 223.05 | 127 |
| 1737581220 | 222.45 | 0.65 | 0.29 | 222.35 | 223.95 | 221.85 | 316 |
| 1737494820 | 221.8 | -4.65 | -2.05 | 225.9 | 228.1 | 221.1 | 821 |
| 1737408420 | 226.45 | -2.5 | -1.09 | 226.65 | 227 | 225.35 | 266 |
| 1737149220 | 228.95 | 4.05 | 1.80 | 226.85 | 228.95 | 225.7 | 482 |
| 1737062820 | 224.9 | 5.45 | 2.48 | 220.9 | 224.9 | 220.1 | 156 |
| 1736976420 | 219.45 | -5 | -2.23 | 224.3 | 227 | 219.45 | 362 |
| 1736890020 | 224.45 | -1.25 | -0.55 | 224 | 225.25 | 222.35 | 236 |
| 1736803620 | 225.7 | 1.5 | 0.67 | 224.85 | 226.3 | 223.35 | 679 |
| 1736544420 | 224.2 | 2.05 | 0.92 | 221.85 | 224.2 | 221.8 | 189 |
| 1736458020 | 222.15 | 0.15 | 0.07 | 222.15 | 222.15 | 222 | 96 |
| 1736371620 | 222 | 2.35 | 1.07 | 219.3 | 222 | 219.3 | 431 |
| 1736285220 | 219.65 | 2 | 0.92 | 217.6 | 219.65 | 215.95 | 192 |
| 1736198820 | 217.65 | -8 | -3.55 | 224.7 | 225.05 | 217.65 | 774 |
| 1735939620 | 225.65 | -1.2 | -0.53 | 225.65 | 228 | 224 | 256 |
| 1735853220 | 226.85 | 4.8 | 2.16 | 224.85 | 228.75 | 223.85 | 233 |
| 1735594020 | 222.05 | -1.95 | -0.87 | 225.05 | 226.25 | 221.75 | 630 |
| 1735334820 | 224 | -4.6 | -2.01 | 224.8 | 227 | 223.65 | 712 |
| 1734989220 | 228.6 | -1.45 | -0.63 | 228.4 | 233 | 227.25 | 10285 |
| 1734730020 | 230.05 | 1.45 | 0.63 | 226.5 | 230.05 | 226.1 | 521 |
| 1734643620 | 228.6 | -0.8 | -0.35 | 229.65 | 230.85 | 227.7 | 249 |
| 1734557220 | 229.4 | 4.25 | 1.89 | 225.95 | 230.1 | 225.95 | 45 |
| 1734470820 | 225.15 | 0.75 | 0.33 | 223.2 | 225.55 | 223.15 | 357 |
| 1734384420 | 224.4 | -1.6 | -0.71 | 226.95 | 227.9 | 224.4 | 619 |
| 1734125220 | 226 | 0.3 | 0.13 | 224.7 | 227.25 | 223.55 | 840 |
| 1734038820 | 225.7 | 2.4 | 1.07 | 224 | 228 | 222.8 | 689 |
| 1733952420 | 223.3 | -4.35 | -1.91 | 226.65 | 230.5 | 223.15 | 1311 |
| 1733866020 | 227.65 | 3.1 | 1.38 | 223.65 | 227.65 | 223.65 | 71 |
| 1733779620 | 224.55 | -2.95 | -1.30 | 226.65 | 227.4 | 222.8 | 495 |
| 1733520420 | 227.5 | -3.65 | -1.58 | 231.5 | 233.3 | 227.5 | 827 |
| 1733434020 | 231.15 | -0.5 | -0.22 | 231.95 | 233.8 | 229.55 | 1036 |
| 1733347620 | 231.65 | 3.6 | 1.58 | 229.05 | 231.65 | 227.8 | 1841 |
| 1733261220 | 228.05 | 3.6 | 1.60 | 225.05 | 228.05 | 223.15 | 214 |
| 1733174820 | 224.45 | -0.8 | -0.36 | 227.8 | 229.1 | 224.45 | 511 |
| 1732915620 | 225.25 | -1 | -0.44 | 224.2 | 226.6 | 224.2 | 137 |
| 1732829220 | 226.25 | 1.65 | 0.73 | 225.45 | 226.25 | 224.75 | 49 |
| 1732742820 | 224.6 | 0.75 | 0.34 | 222.8 | 225.2 | 222.2 | 170 |
| 1732656420 | 223.85 | 6.3 | 2.90 | 217.9 | 223.85 | 216.6 | 371 |
| 1732570020 | 217.55 | -1.55 | -0.71 | 221.35 | 221.35 | 217.55 | 567 |
| 1732310820 | 219.1 | 2.3 | 1.06 | 217.45 | 221.15 | 217.25 | 377 |
| 1732224420 | 216.8 | 0.2 | 0.09 | 215.4 | 218.1 | 215.4 | 133 |
| 1732138020 | 216.6 | -0.75 | -0.35 | 217.9 | 218.95 | 215.85 | 146 |
| 1732051620 | 217.35 | 2 | 0.93 | 216.25 | 217.35 | 214.05 | 159 |
| 1731965220 | 215.35 | 1.8 | 0.84 | 212.3 | 215.5 | 212.25 | 208 |
| 1731705960 | 213.55 | -2.1 | -0.97 | 210.7 | 213.65 | 209.65 | 416 |
| 1731619560 | 215.65 | -0.2 | -0.09 | 215.2 | 218.25 | 215.2 | 433 |
| 1731533160 | 215.85 | 2.85 | 1.34 | 212.05 | 215.85 | 211.25 | 977 |
| 1731446820 | 213 | 0.35 | 0.16 | 211.65 | 214.3 | 210.95 | 433 |
| 1731360420 | 212.65 | 0.55 | 0.26 | 210.05 | 214.25 | 210.05 | 355 |
| 1731101220 | 212.1 | 5.9 | 2.86 | 206.85 | 212.1 | 204.95 | 248 |
| 1731014760 | 206.2 | 0.35 | 0.17 | 206.6 | 206.95 | 204.5 | 106 |
| 1730928360 | 205.85 | 0.2 | 0.10 | 214.3 | 215.65 | 200.8 | 410 |
| 1730841960 | 205.65 | 0.8 | 0.39 | 205.85 | 205.85 | 204.95 | 101 |
| 1730755560 | 204.85 | -2.5 | -1.21 | 205 | 208 | 204.05 | 1961 |
