ICE BofAML MOVE (MOVE)

🏛️ 미국 →
74.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 77.62 77.62 77.10 77.10 0.0M
2021-12-30 78.00 78.00 77.62 77.62 0.0M
2021-12-29 77.52 78.00 77.52 78.00 0.0M
2021-12-28 80.12 80.12 77.52 77.52 0.0M
2021-12-27 77.29 80.12 77.29 80.12 0.0M
2021-12-23 76.85 77.29 76.85 77.29 0.0M
2021-12-22 79.52 79.52 76.85 76.85 0.0M
2021-12-21 77.02 79.52 77.02 79.52 0.0M
2021-12-20 69.10 77.02 69.10 77.02 0.0M
2021-12-17 69.10 72.46 69.10 72.46 0.0M
2021-12-16 74.06 74.06 69.10 69.10 0.0M
2021-12-15 78.98 78.98 74.06 74.06 0.0M
2021-12-14 76.41 78.98 76.41 78.98 0.0M
2021-12-13 79.54 79.54 76.41 76.41 0.0M
2021-12-10 79.54 79.54 74.36 74.36 0.0M
2021-12-09 80.29 80.29 79.54 79.54 0.0M
2021-12-08 88.14 88.14 80.29 80.29 0.0M
2021-12-07 87.89 88.14 87.89 88.14 0.0M
2021-12-06 82.55 87.89 82.55 87.89 0.0M
2021-12-03 82.55 82.55 79.14 79.14 0.0M
2021-12-02 82.97 82.97 82.55 82.55 0.0M
2021-12-01 84.04 84.04 82.97 82.97 0.0M
2021-11-30 89.41 89.41 84.04 84.04 0.0M
2021-11-29 83.15 89.41 83.15 89.41 0.0M
2021-11-26 83.15 89.45 83.15 89.45 0.0M
2021-11-24 80.57 83.15 80.57 83.15 0.0M
2021-11-23 79.21 80.57 79.21 80.57 0.0M
2021-11-22 74.51 79.21 74.51 79.21 0.0M
2021-11-19 74.51 74.51 73.39 73.39 0.0M
2021-11-18 81.58 81.58 74.51 74.51 0.0M
2021-11-17 81.58 81.58 81.58 81.58 0.0M
2021-11-16 81.59 81.59 81.58 81.58 0.0M
2021-11-15 78.31 81.59 78.31 81.59 0.0M
2021-11-12 78.31 78.61 78.31 78.61 0.0M
2021-11-10 73.02 78.31 73.02 78.31 0.0M
2021-11-09 70.97 73.02 70.97 73.02 0.0M
2021-11-08 64.61 70.97 64.61 70.97 0.0M
2021-11-05 64.61 66.90 64.61 66.90 0.0M
2021-11-04 71.22 71.22 64.61 64.61 0.0M
2021-11-03 71.04 71.22 71.04 71.22 0.0M
2021-11-02 78.34 78.34 71.04 71.04 0.0M
2021-11-01 71.96 78.34 71.96 78.34 0.0M
2021-10-29 71.96 75.45 71.96 75.45 0.0M
2021-10-28 70.06 71.96 70.06 71.96 0.0M
2021-10-27 66.70 70.06 66.70 70.06 0.0M
2021-10-26 68.96 68.96 66.70 66.70 0.0M
2021-10-25 69.42 69.42 68.96 68.96 0.0M
2021-10-22 69.42 72.04 69.42 72.04 0.0M
2021-10-21 65.47 69.42 65.47 69.42 0.0M
2021-10-20 68.25 68.25 65.47 65.47 0.0M
2021-10-19 70.77 70.77 68.25 68.25 0.0M
2021-10-18 59.35 70.77 59.35 70.77 0.0M
2021-10-15 59.35 62.70 59.35 62.70 0.0M
2021-10-14 60.84 60.84 59.35 59.35 0.0M
2021-10-13 62.95 62.95 60.84 60.84 0.0M
2021-10-12 59.65 62.95 59.65 62.95 0.0M
2021-10-08 60.91 60.91 59.65 59.65 0.0M
2021-10-07 60.65 60.91 60.65 60.91 0.0M
2021-10-06 62.83 62.83 60.65 60.65 0.0M
2021-10-05 60.61 62.83 60.61 62.83 0.0M
2021-10-04 61.07 61.07 60.61 60.61 0.0M
2021-10-01 61.07 61.07 57.38 57.38 0.0M
2021-09-30 61.21 61.21 61.07 61.07 0.0M
2021-09-29 62.71 62.71 61.21 61.21 0.0M
2021-09-28 60.50 62.71 60.50 62.71 0.0M
2021-09-27 56.79 60.50 56.79 60.50 0.0M
2021-09-24 56.79 58.46 56.79 58.46 0.0M
2021-09-23 55.92 56.79 55.92 56.79 0.0M
2021-09-22 59.20 59.20 55.92 55.92 0.0M
2021-09-21 59.58 59.58 59.20 59.20 0.0M
2021-09-20 56.06 59.58 56.06 59.58 0.0M
2021-09-17 53.70 56.06 53.70 56.06 0.0M
2021-09-16 53.93 53.93 53.70 53.70 0.0M
2021-09-15 51.73 53.93 51.73 53.93 0.0M
2021-09-14 53.10 53.10 51.73 51.73 0.0M
2021-09-13 52.61 53.10 52.61 53.10 0.0M
2021-09-10 52.61 52.61 51.73 51.73 0.0M
2021-09-09 57.02 57.02 52.61 52.61 0.0M
2021-09-08 57.05 57.05 57.02 57.02 0.0M
2021-09-07 53.26 57.05 53.26 57.05 0.0M
2021-09-03 55.80 55.80 53.26 53.26 0.0M
2021-09-02 58.09 58.09 55.80 55.80 0.0M
2021-09-01 59.54 59.54 58.09 58.09 0.0M
2021-08-31 60.14 60.14 59.54 59.54 0.0M
2021-08-30 63.41 63.41 60.14 60.14 0.0M
2021-08-27 63.41 63.41 57.98 57.98 0.0M
2021-08-26 64.51 64.51 63.41 63.41 0.0M
2021-08-25 63.03 64.51 63.03 64.51 0.0M
2021-08-24 62.23 63.03 62.23 63.03 0.0M
2021-08-23 59.38 62.23 59.38 62.23 0.0M
2021-08-20 59.38 59.95 59.38 59.95 0.0M
2021-08-19 58.05 59.38 58.05 59.38 0.0M
2021-08-18 60.28 60.28 58.05 58.05 0.0M
2021-08-17 59.40 60.28 59.40 60.28 0.0M
2021-08-16 55.45 59.40 55.45 59.40 0.0M
2021-08-13 57.39 57.39 55.45 55.45 0.0M
2021-08-12 60.66 60.66 57.39 57.39 0.0M
2021-08-11 66.55 66.55 60.66 60.66 0.0M
2021-08-10 65.72 66.55 65.72 66.55 0.0M
2021-08-09 63.57 65.72 63.57 65.72 0.0M
2021-08-06 63.57 63.57 62.64 62.64 0.0M
2021-08-05 62.67 63.57 62.67 63.57 0.0M
2021-08-04 65.42 65.42 62.67 62.67 0.0M
2021-08-03 64.29 65.42 64.29 65.42 0.0M
2021-08-02 62.08 64.29 62.08 64.29 0.0M
2021-07-30 62.08 62.08 61.19 61.19 0.0M
2021-07-29 62.40 62.40 62.08 62.08 0.0M
2021-07-28 70.07 70.07 62.40 62.40 0.0M
2021-07-27 69.03 70.07 69.03 70.07 0.0M
2021-07-26 64.96 69.03 64.96 69.03 0.0M
2021-07-23 64.96 65.28 64.96 65.28 0.0M
2021-07-22 65.28 65.28 64.96 64.96 0.0M
2021-07-21 69.31 69.31 65.28 65.28 0.0M
2021-07-20 67.58 69.31 67.58 69.31 0.0M
2021-07-19 56.98 67.58 56.98 67.58 0.0M
2021-07-16 56.98 58.24 56.98 58.24 0.0M
2021-07-15 57.31 57.31 56.98 56.98 0.0M
2021-07-14 60.80 60.80 57.31 57.31 0.0M
2021-07-13 60.78 60.80 60.78 60.80 0.0M
2021-07-12 61.68 61.68 60.78 60.78 0.0M
2021-07-09 61.68 61.68 59.92 59.92 0.0M
2021-07-08 60.65 61.68 60.65 61.68 0.0M
2021-07-07 56.55 60.65 56.55 60.65 0.0M
2021-07-06 52.41 56.55 52.41 56.55 0.0M
2021-07-02 57.52 57.52 52.41 52.41 0.0M
2021-07-01 57.27 57.52 57.27 57.52 0.0M
2021-06-30 56.80 57.27 56.80 57.27 0.0M
2021-06-29 56.33 56.80 56.33 56.80 0.0M
2021-06-28 54.83 56.33 54.83 56.33 0.0M
2021-06-25 54.83 55.58 54.83 55.58 0.0M
2021-06-24 55.60 55.60 54.83 54.83 0.0M
2021-06-23 58.64 58.64 55.60 55.60 0.0M
2021-06-22 61.86 61.86 58.64 58.64 0.0M
2021-06-21 54.91 61.86 54.91 61.86 0.0M
2021-06-18 54.91 60.45 54.91 60.45 0.0M
2021-06-17 54.28 54.91 54.28 54.91 0.0M
2021-06-16 52.92 54.28 52.92 54.28 0.0M
2021-06-15 54.03 54.03 52.92 52.92 0.0M
2021-06-14 48.26 54.03 48.26 54.03 0.0M
2021-06-11 48.26 50.85 48.26 50.85 0.0M
2021-06-10 52.84 52.84 48.26 48.26 0.0M
2021-06-09 49.93 52.84 49.93 52.84 0.0M
2021-06-08 49.55 49.93 49.55 49.93 0.0M
2021-06-07 53.96 53.96 49.55 49.55 0.0M
2021-06-04 53.96 53.96 49.78 49.78 0.0M
2021-06-03 55.21 55.21 53.96 53.96 0.0M
2021-06-02 54.99 55.21 54.99 55.21 0.0M
2021-06-01 52.04 54.99 52.04 54.99 0.0M
2021-05-28 53.47 53.47 52.04 52.04 0.0M
2021-05-27 52.82 53.47 52.82 53.47 0.0M
2021-05-26 53.72 53.72 52.82 52.82 0.0M
2021-05-25 54.94 54.94 53.72 53.72 0.0M
2021-05-24 54.59 54.94 54.59 54.94 0.0M
2021-05-21 55.04 55.04 54.59 54.59 0.0M
2021-05-20 57.31 57.31 55.04 55.04 0.0M
2021-05-19 57.18 57.31 57.18 57.31 0.0M
2021-05-18 58.59 58.59 57.18 57.18 0.0M
2021-05-17 54.99 58.59 54.99 58.59 0.0M
2021-05-14 56.59 56.59 54.99 54.99 0.0M
2021-05-13 58.47 58.47 56.59 56.59 0.0M
2021-05-12 58.01 58.47 58.01 58.47 0.0M
2021-05-11 55.48 58.01 55.48 58.01 0.0M
2021-05-10 54.13 55.48 54.13 55.48 0.0M
2021-05-07 57.75 57.75 54.13 54.13 0.0M
2021-05-06 56.93 57.75 56.93 57.75 0.0M
2021-05-05 58.51 58.51 56.93 56.93 0.0M
2021-05-04 57.33 58.51 57.33 58.51 0.0M
2021-05-03 58.13 58.13 57.33 57.33 0.0M
2021-04-30 59.02 59.02 58.13 58.13 0.0M
2021-04-29 60.31 60.31 59.02 59.02 0.0M
2021-04-28 60.15 60.31 60.15 60.31 0.0M
2021-04-27 60.98 60.98 60.15 60.15 0.0M
2021-04-26 59.98 60.98 59.98 60.98 0.0M
2021-04-23 59.62 59.98 59.62 59.98 0.0M
2021-04-22 62.27 62.27 59.62 59.62 0.0M
2021-04-21 64.35 64.35 62.27 62.27 0.0M
2021-04-20 63.96 64.35 63.96 64.35 0.0M
2021-04-19 62.57 63.96 62.57 63.96 0.0M
2021-04-16 59.05 62.57 59.05 62.57 0.0M
2021-04-15 60.08 60.08 59.05 59.05 0.0M
2021-04-14 61.20 61.20 60.08 60.08 0.0M
2021-04-13 63.50 63.50 61.20 61.20 0.0M
2021-04-12 61.21 63.50 61.21 63.50 0.0M
2021-04-09 60.08 61.21 60.08 61.21 0.0M
2021-04-08 62.54 62.54 60.08 60.08 0.0M
2021-04-07 60.29 62.54 60.29 62.54 0.0M
2021-04-06 61.79 61.79 60.29 60.29 0.0M
2021-04-05 63.71 63.71 61.79 61.79 0.0M
2021-04-02 64.99 64.99 63.71 63.71 0.0M
2021-04-01 71.27 71.27 64.99 64.99 0.0M
2021-03-31 67.44 71.27 67.44 71.27 0.0M
2021-03-30 65.96 67.44 65.96 67.44 0.0M
2021-03-29 61.49 65.96 61.49 65.96 0.0M
2021-03-26 59.54 61.49 59.54 61.49 0.0M
2021-03-25 60.71 60.71 59.54 59.54 0.0M
2021-03-24 60.77 60.77 60.71 60.71 0.0M
2021-03-23 67.62 67.62 60.77 60.77 0.0M
2021-03-22 68.80 68.80 67.62 67.62 0.0M
2021-03-19 70.48 70.48 68.80 68.80 0.0M
2021-03-18 66.75 70.48 66.75 70.48 0.0M
2021-03-17 70.81 70.81 66.75 66.75 0.0M
2021-03-16 70.79 70.81 70.79 70.81 0.0M
2021-03-15 70.83 70.83 70.79 70.79 0.0M
2021-03-12 63.90 70.83 63.90 70.83 0.0M
2021-03-11 63.19 63.90 63.19 63.90 0.0M
2021-03-10 67.44 67.44 63.19 63.19 0.0M
2021-03-09 71.65 71.65 67.44 67.44 0.0M
2021-03-08 69.37 71.65 69.37 71.65 0.0M
2021-03-05 68.13 69.37 68.13 69.37 0.0M
2021-03-04 65.83 68.13 65.83 68.13 0.0M
2021-03-03 57.70 65.83 57.70 65.83 0.0M
2021-03-02 68.73 68.73 57.70 57.70 0.0M
2021-03-01 75.66 75.66 68.73 68.73 0.0M
2021-02-26 74.16 75.66 74.16 75.66 0.0M
2021-02-25 61.92 74.16 61.92 74.16 0.0M
2021-02-24 61.73 61.92 61.73 61.92 0.0M
2021-02-23 62.42 62.42 61.73 61.73 0.0M
2021-02-22 60.43 62.42 60.43 62.42 0.0M
2021-02-19 56.12 60.43 56.12 60.43 0.0M
2021-02-18 55.97 56.12 55.97 56.12 0.0M
2021-02-17 56.78 56.78 55.97 55.97 0.0M
2021-02-16 47.01 56.78 47.01 56.78 0.0M
2021-02-12 45.95 47.01 45.95 47.01 0.0M
2021-02-11 46.27 46.27 45.95 45.95 0.0M
2021-02-10 46.75 46.75 46.27 46.27 0.0M
2021-02-09 48.45 48.45 46.75 46.75 0.0M
2021-02-08 47.20 48.45 47.20 48.45 0.0M
2021-02-05 47.25 47.25 47.20 47.20 0.0M
2021-02-04 46.93 47.25 46.93 47.25 0.0M
2021-02-03 45.91 46.93 45.91 46.93 0.0M
2021-02-02 46.28 46.28 45.91 45.91 0.0M
2021-02-01 47.41 47.41 46.28 46.28 0.0M
2021-01-29 45.53 47.41 45.53 47.41 0.0M
2021-01-28 44.16 45.53 44.16 45.53 0.0M
2021-01-27 43.14 44.16 43.14 44.16 0.0M
2021-01-26 43.08 43.14 43.08 43.14 0.0M
2021-01-25 43.09 43.09 43.08 43.08 0.0M
2021-01-22 43.01 43.09 43.01 43.09 0.0M
2021-01-21 42.53 43.01 42.53 43.01 0.0M
2021-01-20 45.23 45.23 42.53 42.53 0.0M
2021-01-19 45.14 45.23 45.14 45.23 0.0M
2021-01-15 46.23 46.23 45.14 45.14 0.0M
2021-01-14 45.60 46.23 45.60 46.23 0.0M
2021-01-13 50.12 50.12 45.60 45.60 0.0M
2021-01-12 47.77 50.12 47.77 50.12 0.0M
2021-01-11 44.81 47.77 44.81 47.77 0.0M
2021-01-08 45.20 45.20 44.81 44.81 0.0M
2021-01-07 44.64 45.20 44.64 45.20 0.0M
2021-01-06 48.95 48.95 44.64 44.64 0.0M
2021-01-05 49.59 49.59 48.95 48.95 0.0M
2021-01-04 48.98 49.59 48.98 49.59 0.0M