Stockscreener 앱 받기
274.68
0.22%
-0.535
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $277.5 | $273.2 | $4.31 | 911,797.0 | -0.24% |
| 2025-11-20 | $276.2 | $271.2 | $5.03 | 2,037,719.0 | +1.00% |
| 2025-11-19 | $279.9 | $269.5 | $10.48 | 3,528,469.0 | -2.43% |
| 2025-11-18 | $282.3 | $277.1 | $5.27 | 1,749,560.0 | +0.05% |
| 2025-11-17 | $286.3 | $278.1 | $8.23 | 2,199,102.0 | -2.07% |
| 2025-11-14 | $285.8 | $281.4 | $4.41 | 3,339,263.0 | +0.53% |
| 2025-11-13 | $287.7 | $280.6 | $7.10 | 2,777,500.0 | +1.42% |
| 2025-11-12 | $281.4 | $278.2 | $3.25 | 1,100,118.0 | +0.27% |
| 2025-11-11 | $280.2 | $276.5 | $3.66 | 1,227,583.0 | +0.56% |
| 2025-11-10 | $277.5 | $270.6 | $6.88 | 1,451,452.0 | +0.28% |
| 2025-11-07 | $279.0 | $272.0 | $7.01 | 2,157,852.0 | +1.87% |
| 2025-11-06 | $272.2 | $266.1 | $6.13 | 1,847,229.0 | +1.28% |
| 2025-11-05 | $271.1 | $266.5 | $4.58 | 2,379,639.0 | +0.06% |
| 2025-11-04 | $268.5 | $264.2 | $4.32 | 1,538,244.0 | +1.40% |
| 2025-11-03 | $266.0 | $261.4 | $4.58 | 1,463,390.0 | -0.50% |
| 2025-10-31 | $266.5 | $262.3 | $4.20 | 1,592,042.0 | +0.99% |
| 2025-10-30 | $265.8 | $262.4 | $3.50 | 1,562,719.0 | +0.52% |
| 2025-10-29 | $264.9 | $257.2 | $7.72 | 2,753,243.0 | -1.80% |
| 2025-10-28 | $273.4 | $265.9 | $7.44 | 1,721,743.0 | -1.76% |
| 2025-10-27 | $272.1 | $267.8 | $4.30 | 1,502,333.0 | +0.58% |
| 2025-10-24 | $270.4 | $267.4 | $3.03 | 1,261,707.0 | +0.24% |
| 2025-10-23 | $272.8 | $268.4 | $4.36 | 1,578,244.0 | +0.41% |
| 2025-10-22 | $273.3 | $262.3 | $11.00 | 1,957,519.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $287.7 | $261.4 | $26.32 | 29,708,917.0 | +3.42% |
| 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% |
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% |
1.87%
자본화:
|
볼륨(24시간):