Stockscreener 앱 받기
248.87
0.22%
0.55
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $249.2 | $246.9 | $2.32 | 1,630,770.0 | +0.22% |
| 2025-02-20 | $249.7 | $246.7 | $3.04 | 1,133,255.0 | -0.97% |
| 2025-02-19 | $251.3 | $247.4 | $3.91 | 1,077,401.0 | +1.17% |
| 2025-02-18 | $248.1 | $244.4 | $3.66 | 1,266,787.0 | +0.97% |
| 2025-02-14 | $250.3 | $245.2 | $5.11 | 1,328,303.0 | -1.85% |
| 2025-02-13 | $251.7 | $248.7 | $2.98 | 1,641,593.0 | +0.46% |
| 2025-02-12 | $253.5 | $245.2 | $8.29 | 2,392,887.0 | +2.99% |
| 2025-02-11 | $242.6 | $239.7 | $2.90 | 1,338,174.0 | -0.03% |
| 2025-02-10 | $245.2 | $241.2 | $4.08 | 1,317,186.0 | -1.23% |
| 2025-02-07 | $246.7 | $243.7 | $3.07 | 1,026,724.0 | +0.17% |
| 2025-02-06 | $245.0 | $242.2 | $2.76 | 1,426,974.0 | +1.15% |
| 2025-02-05 | $243.3 | $241.1 | $2.27 | 1,377,521.0 | -0.37% |
| 2025-02-04 | $242.9 | $238.1 | $4.74 | 1,807,386.0 | +0.78% |
| 2025-02-03 | $241.6 | $238.1 | $3.42 | 2,417,320.0 | +1.75% |
| 2025-01-31 | $237.1 | $233.7 | $3.43 | 1,787,982.0 | +0.25% |
| 2025-01-30 | $239.3 | $233.1 | $6.23 | 1,553,599.0 | +1.47% |
| 2025-01-29 | $234.2 | $232.3 | $1.91 | 1,511,588.0 | -0.81% |
| 2025-01-28 | $236.5 | $233.7 | $2.82 | 1,415,657.0 | -1.08% |
| 2025-01-27 | $237.9 | $234.5 | $3.35 | 1,885,049.0 | +0.97% |
| 2025-01-24 | $236.2 | $233.5 | $2.69 | 1,616,715.0 | +0.56% |
| 2025-01-23 | $234.4 | $231.0 | $3.43 | 1,944,683.0 | +0.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $253.5 | $238.1 | $15.41 | 22,813,051.0 | +5.22% |
| 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% |
Cme Group Inc 주식 (CME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $223.8 | $205.2 | $18.62 | 38,877,081.0 | -3.55% |
| 2023-11 | $219.2 | $206.9 | $12.33 | 32,187,840.0 | +2.30% |
| 2023-10 | $221.8 | $197.9 | $23.83 | 34,535,600.0 | +6.61% |
| 2023-09 | $208.6 | $198.1 | $10.51 | 22,984,541.0 | -1.21% |
| 2023-08 | $209.3 | $198.0 | $11.31 | 31,710,303.0 | +1.87% |
| 2023-07 | $202.4 | $180.1 | $22.24 | 28,042,090.0 | +7.38% |
| 2023-06 | $189.2 | $177.0 | $12.12 | 34,818,230.0 | +3.66% |
| 2023-05 | $187.4 | $175.7 | $11.68 | 28,876,871.0 | -3.78% |
| 2023-04 | $196.3 | $182.7 | $13.65 | 25,935,134.0 | -3.00% |
| 2023-03 | $192.0 | $174.0 | $17.99 | 46,829,836.0 | +3.32% |
| 2023-02 | $189.6 | $173.4 | $16.21 | 35,647,139.0 | +4.92% |
| 2023-01 | $178.7 | $166.5 | $12.12 | 37,812,995.0 | +5.05% |
2.22%
0.65%
자본화:
|
볼륨(24시간):