Stockscreener 앱 받기
310.71
0.59%
1.81
시간 외 거래:
310.70
-0.010
-0.00%
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $313.2 | $307.8 | $5.42 | 1,996,292.0 | +0.59% |
| 2026-03-18 | $314.2 | $308.4 | $5.74 | 1,563,387.0 | -1.41% |
| 2026-03-17 | $316.8 | $312.1 | $4.66 | 1,374,533.0 | -0.16% |
| 2026-03-16 | $314.3 | $309.0 | $5.34 | 1,936,330.0 | +0.78% |
| 2026-03-13 | $314.4 | $310.9 | $3.52 | 2,253,390.0 | +0.07% |
| 2026-03-12 | $312.5 | $305.1 | $7.44 | 2,452,875.0 | +2.59% |
| 2026-03-11 | $305.7 | $302.1 | $3.56 | 2,022,629.0 | -0.98% |
| 2026-03-10 | $310.2 | $300.8 | $9.39 | 2,650,021.0 | -4.00% |
| 2026-03-09 | $320.9 | $314.6 | $6.29 | 3,572,768.0 | +0.63% |
| 2026-03-06 | $320.3 | $314.2 | $6.13 | 1,846,091.0 | +0.09% |
| 2026-03-05 | $320.6 | $315.0 | $5.64 | 2,194,473.0 | -1.00% |
| 2026-03-04 | $322.1 | $317.8 | $4.34 | 2,392,508.0 | -1.58% |
| 2026-03-03 | $329.2 | $324.0 | $5.12 | 2,544,626.0 | -0.41% |
| 2026-03-02 | $327.8 | $321.7 | $6.09 | 2,458,041.0 | +2.18% |
| 2026-02-27 | $321.8 | $316.6 | $5.17 | 2,805,740.0 | +0.96% |
| 2026-02-26 | $316.8 | $309.0 | $7.79 | 2,477,450.0 | +2.96% |
| 2026-02-25 | $322.6 | $306.3 | $16.23 | 3,902,523.0 | -3.66% |
| 2026-02-24 | $319.2 | $313.3 | $5.97 | 2,394,806.0 | +1.60% |
| 2026-02-23 | $314.2 | $308.9 | $5.32 | 3,117,560.0 | +1.92% |
| 2026-02-20 | $308.3 | $302.6 | $5.68 | 2,754,174.0 | +1.38% |
| 2026-02-19 | $304.1 | $300.6 | $3.47 | 1,399,825.0 | +0.45% |
| 2026-02-18 | $304.9 | $299.5 | $5.46 | 2,046,232.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $329.2 | $300.8 | $28.35 | 33,254,256.0 | -2.75% |
| 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% |
0.12%
0.85%
자본화:
|
볼륨(24시간):