Stockscreener 앱 받기
306.76
0.16%
-0.48
시간 외 거래:
306.50
-0.26
-0.08%
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $309.3 | $302.6 | $6.80 | 2,262,339.0 | -0.16% |
| 2026-02-09 | $307.8 | $301.7 | $6.16 | 2,337,496.0 | +1.64% |
| 2026-02-06 | $302.8 | $297.7 | $5.14 | 2,927,128.0 | +1.64% |
| 2026-02-05 | $302.2 | $294.6 | $7.56 | 2,496,640.0 | +0.94% |
| 2026-02-04 | $296.8 | $286.5 | $10.23 | 3,182,837.0 | +0.53% |
| 2026-02-03 | $296.2 | $287.4 | $8.73 | 3,974,845.0 | +0.79% |
| 2026-02-02 | $293.8 | $288.3 | $5.49 | 2,019,675.0 | +0.59% |
| 2026-01-30 | $290.7 | $286.3 | $4.40 | 1,448,286.0 | -0.27% |
| 2026-01-29 | $291.8 | $286.6 | $5.21 | 1,911,501.0 | +1.32% |
| 2026-01-28 | $286.8 | $282.7 | $4.04 | 1,486,849.0 | +0.55% |
| 2026-01-27 | $284.9 | $282.1 | $2.80 | 1,553,299.0 | +0.15% |
| 2026-01-26 | $285.9 | $282.5 | $3.42 | 1,723,135.0 | +0.47% |
| 2026-01-23 | $283.7 | $279.8 | $3.97 | 1,704,657.0 | +0.48% |
| 2026-01-22 | $282.8 | $278.1 | $4.62 | 1,890,367.0 | +0.83% |
| 2026-01-21 | $281.4 | $276.6 | $4.77 | 2,180,843.0 | -0.30% |
| 2026-01-20 | $283.2 | $278.1 | $5.08 | 2,489,341.0 | +0.15% |
| 2026-01-16 | $280.2 | $270.9 | $9.32 | 2,403,222.0 | +2.53% |
| 2026-01-15 | $276.4 | $271.9 | $4.53 | 1,673,702.0 | -0.96% |
| 2026-01-14 | $275.4 | $270.0 | $5.34 | 1,758,842.0 | +2.53% |
| 2026-01-13 | $268.8 | $262.8 | $5.96 | 3,105,899.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $309.3 | $286.5 | $22.82 | 21,463,299.0 | +6.12% |
| 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% |
9.71%
자본화:
|
볼륨(24시간):