Stockscreener 앱 받기
273.08
1.00%
-2.75
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $276.0 | $272.9 | $3.13 | 946,238.0 | -1.00% |
| 2025-12-30 | $278.6 | $275.7 | $2.89 | 1,098,669.0 | -0.93% |
| 2025-12-29 | $278.6 | $276.6 | $1.94 | 943,150.0 | +0.61% |
| 2025-12-26 | $277.6 | $276.0 | $1.63 | 541,825.0 | +0.13% |
| 2025-12-24 | $277.0 | $275.0 | $2.01 | 579,877.0 | +0.31% |
| 2025-12-23 | $275.8 | $271.0 | $4.80 | 765,709.0 | +0.85% |
| 2025-12-22 | $273.3 | $267.9 | $5.33 | 1,240,293.0 | +1.53% |
| 2025-12-19 | $270.4 | $265.2 | $5.27 | 4,337,711.0 | +1.15% |
| 2025-12-18 | $274.3 | $265.4 | $8.87 | 2,109,096.0 | -2.82% |
| 2025-12-17 | $276.5 | $272.1 | $4.37 | 1,404,816.0 | +0.29% |
| 2025-12-16 | $273.4 | $269.6 | $3.83 | 1,839,296.0 | +0.28% |
| 2025-12-15 | $276.5 | $268.9 | $7.66 | 2,791,830.0 | -0.50% |
| 2025-12-12 | $273.8 | $271.2 | $2.57 | 1,431,083.0 | +0.42% |
| 2025-12-11 | $272.6 | $267.2 | $5.31 | 1,719,948.0 | +2.28% |
| 2025-12-10 | $271.3 | $265.2 | $6.05 | 2,237,701.0 | -1.40% |
| 2025-12-09 | $273.3 | $268.8 | $4.52 | 1,255,628.0 | -0.11% |
| 2025-12-08 | $271.5 | $268.5 | $2.97 | 1,562,684.0 | -0.17% |
| 2025-12-05 | $273.9 | $270.1 | $3.77 | 1,775,776.0 | -0.85% |
| 2025-12-04 | $276.2 | $271.6 | $4.63 | 1,612,622.0 | -0.42% |
| 2025-12-03 | $279.8 | $273.1 | $6.69 | 1,841,094.0 | -1.14% |
| 2025-12-02 | $280.5 | $275.0 | $5.54 | 1,812,770.0 | -0.54% |
Cme Group Inc 주식 (CME) 연도별 가격 이력
이 심층 분석에서는 Cme Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cme Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cme Group Inc 주식 (CME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Cme Group Inc 주식 (CME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $283.0 | $265.2 | $17.82 | 34,582,521.0 | -2.00% |
| 2025-11 | $287.7 | $261.4 | $26.32 | 38,216,636.0 | +6.02% |
| 2025-10 | $275.4 | $257.2 | $18.20 | 41,783,258.0 | -1.74% |
| 2025-09 | $274.2 | $257.9 | $16.29 | 39,374,713.0 | +1.38% |
| 2025-08 | $288.3 | $265.5 | $22.74 | 39,919,870.0 | -4.23% |
| 2025-07 | $282.6 | $271.1 | $11.45 | 44,953,186.0 | +0.97% |
| 2025-06 | $290.8 | $263.2 | $27.59 | 53,341,329.0 | -4.63% |
| 2025-05 | $290.1 | $265.7 | $24.38 | 45,072,206.0 | +4.30% |
| 2025-04 | $278.2 | $248.5 | $29.62 | 63,510,931.0 | +4.44% |
| 2025-03 | $267.9 | $249.5 | $18.40 | 55,255,907.0 | +4.54% |
| 2025-02 | $254.4 | $238.1 | $16.28 | 29,331,015.0 | +7.29% |
| 2025-01 | $239.3 | $224.6 | $14.73 | 35,857,124.0 | +1.85% |
Cme Group Inc 주식 (CME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $249.0 | $231.2 | $17.83 | 42,620,099.0 | -2.72% |
| 2024-11 | $239.0 | $213.9 | $25.03 | 35,870,915.0 | +5.61% |
| 2024-10 | $230.4 | $218.1 | $12.27 | 34,696,020.0 | +2.13% |
| 2024-09 | $221.4 | $207.7 | $13.61 | 42,127,482.0 | +2.28% |
| 2024-08 | $216.0 | $194.0 | $21.93 | 34,821,419.0 | +11.37% |
| 2024-07 | $202.8 | $193.2 | $9.61 | 48,729,760.0 | -1.47% |
| 2024-06 | $204.8 | $190.7 | $14.09 | 44,508,546.0 | -3.14% |
| 2024-05 | $214.9 | $202.5 | $12.47 | 39,763,862.0 | -3.18% |
| 2024-04 | $217.4 | $206.1 | $11.38 | 36,792,230.0 | -2.62% |
| 2024-03 | $222.5 | $211.9 | $10.63 | 30,083,251.0 | -2.30% |
| 2024-02 | $222.6 | $202.4 | $20.23 | 34,972,507.0 | +7.05% |
| 2024-01 | $213.1 | $195.5 | $17.57 | 43,565,034.0 | -2.26% |
0.74%
자본화:
|
볼륨(24시간):