262.89
price up icon0.52%   1.36
after-market 시간 외 거래: 259.58 -3.31 -1.26%
loading

Cme Group Inc 주식 (CME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-10-21 $269.9 $267.2 $2.64 1,779,032.0 +0.37%
2025-10-20 $268.3 $264.8 $3.49 1,551,181.0 -0.12%
2025-10-17 $268.6 $262.1 $6.58 1,869,075.0 +2.07%
2025-10-16 $269.6 $261.8 $7.75 1,407,870.0 -2.10%
2025-10-15 $270.7 $265.1 $5.63 1,758,137.0 +0.36%
2025-10-14 $275.4 $266.5 $8.84 1,870,292.0 -1.51%
2025-10-13 $271.8 $267.7 $4.15 1,684,104.0 -0.06%
2025-10-10 $274.0 $266.4 $7.61 2,145,545.0 +0.97%
2025-10-09 $268.9 $263.5 $5.43 2,031,246.0 +1.47%
2025-10-08 $267.2 $258.2 $8.98 2,331,345.0 +0.51%
2025-10-07 $264.8 $261.4 $3.30 1,622,916.0 +0.59%
2025-10-06 $264.2 $258.2 $6.03 2,190,502.0 -0.99%
2025-10-03 $266.4 $264.5 $1.95 1,714,995.0 -0.29%
2025-10-02 $266.0 $262.3 $3.77 1,638,266.0 -0.15%
2025-10-01 $270.5 $264.1 $6.42 2,259,202.0 -1.61%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $275.4 $257.2 $18.20 41,753,935.0 -2.70%
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

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

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%
financial_data_stock_exchanges MCO
$478.97
price up icon 1.54%
financial_data_stock_exchanges ICE
$148.52
price down icon 1.39%
$328.51
price down icon 5.77%
$85.66
price up icon 0.28%
$583.14
price up icon 2.75%
자본화:     |  볼륨(24시간):