Stockscreener 앱 받기
287.71
0.35%
0.89
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $288.3 | $283.0 | $5.28 | 973,867.0 | +0.31% |
| 2026-05-05 | $290.5 | $286.3 | $4.15 | 1,942,285.0 | -1.20% |
| 2026-05-04 | $292.3 | $286.1 | $6.20 | 1,700,349.0 | +0.26% |
| 2026-05-01 | $291.1 | $288.0 | $3.10 | 2,019,634.0 | +0.60% |
| 2026-04-30 | $288.8 | $283.8 | $4.97 | 2,506,314.0 | +0.19% |
| 2026-04-29 | $287.8 | $281.9 | $5.85 | 1,955,778.0 | +0.96% |
| 2026-04-28 | $287.0 | $283.2 | $3.79 | 1,805,313.0 | +0.92% |
| 2026-04-27 | $286.5 | $281.4 | $5.14 | 2,009,353.0 | -1.09% |
| 2026-04-24 | $286.4 | $279.9 | $6.51 | 2,338,196.0 | -0.14% |
| 2026-04-23 | $286.6 | $280.1 | $6.52 | 2,649,945.0 | -0.08% |
| 2026-04-22 | $287.0 | $274.6 | $12.37 | 3,393,202.0 | +0.46% |
| 2026-04-21 | $289.0 | $283.0 | $5.95 | 2,713,444.0 | -1.06% |
| 2026-04-20 | $290.0 | $286.6 | $3.42 | 2,069,253.0 | -0.07% |
| 2026-04-17 | $294.1 | $284.5 | $9.60 | 3,975,839.0 | -2.89% |
| 2026-04-16 | $298.2 | $295.3 | $3.00 | 1,900,712.0 | -0.23% |
| 2026-04-15 | $298.9 | $294.9 | $3.94 | 1,827,945.0 | -0.04% |
| 2026-04-14 | $300.0 | $295.8 | $4.12 | 2,279,791.0 | -1.18% |
| 2026-04-13 | $300.7 | $295.8 | $4.91 | 1,607,952.0 | +1.79% |
| 2026-04-10 | $300.9 | $294.0 | $6.85 | 2,957,108.0 | -1.21% |
| 2026-04-09 | $303.7 | $297.6 | $6.04 | 3,959,071.0 | -1.28% |
| 2026-04-08 | $304.9 | $298.7 | $6.20 | 3,099,311.0 | -2.50% |
| 2026-04-07 | $312.7 | $307.3 | $5.42 | 1,500,226.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $292.3 | $283.0 | $9.31 | 6,636,135.0 | -0.04% |
| 2026-04 | $312.7 | $274.6 | $38.08 | 49,634,297.0 | -2.55% |
| 2026-03 | $329.2 | $292.6 | $36.54 | 49,004,499.0 | -7.56% |
| 2026-02 | $322.6 | $286.5 | $36.04 | 49,431,560.0 | +10.53% |
| 2026-01 | $291.8 | $262.2 | $29.57 | 40,060,414.0 | +5.85% |
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% |
0.72%
0.10%
자본화:
|
볼륨(24시간):