Stockscreener 앱 받기
232.25
0.20%
-0.46
시간 외 거래:
230.20
-2.05
-0.88%
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $234.3 | $230.2 | $4.09 | 1,965,696.0 | -0.20% |
| 2025-01-17 | $235.8 | $232.1 | $3.65 | 1,876,333.0 | +0.17% |
| 2025-01-16 | $232.5 | $227.9 | $4.58 | 1,371,738.0 | +1.94% |
| 2025-01-15 | $233.0 | $225.5 | $7.57 | 2,475,640.0 | -1.66% |
| 2025-01-14 | $231.9 | $228.3 | $3.59 | 1,367,476.0 | +0.99% |
| 2025-01-13 | $230.6 | $228.3 | $2.29 | 1,602,603.0 | +0.11% |
| 2025-01-10 | $229.9 | $226.9 | $2.97 | 2,653,928.0 | -0.04% |
| 2025-01-08 | $229.4 | $226.3 | $3.13 | 1,931,974.0 | +1.01% |
| 2025-01-07 | $228.1 | $224.6 | $3.43 | 2,024,154.0 | +0.53% |
| 2025-01-06 | $231.0 | $225.4 | $5.58 | 2,235,406.0 | -2.87% |
| 2025-01-03 | $232.8 | $230.5 | $2.27 | 1,452,562.0 | -0.09% |
| 2025-01-02 | $234.1 | $231.8 | $2.33 | 1,554,098.0 | +0.21% |
| 2024-12-31 | $233.2 | $231.6 | $1.54 | 989,372.0 | +0.30% |
| 2024-12-30 | $233.5 | $231.2 | $2.31 | 1,143,335.0 | -0.84% |
| 2024-12-27 | $234.8 | $231.7 | $3.09 | 1,365,550.0 | -2.39% |
| 2024-12-26 | $239.6 | $238.2 | $1.39 | 1,126,697.0 | -0.11% |
| 2024-12-24 | $239.6 | $238.0 | $1.54 | 474,635.0 | +0.61% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $235.8 | $224.6 | $11.13 | 24,477,304.0 | +0.01% |
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% |
1.75%
0.44%
자본화:
|
볼륨(24시간):