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
2022-12-30 120.25 121.61 120.25 121.61 0.0M
2022-12-29 120.07 120.25 120.07 120.25 0.0M
2022-12-28 124.89 124.89 120.07 120.07 0.0M
2022-12-27 113.17 124.89 113.17 124.89 0.0M
2022-12-23 112.05 113.17 112.05 113.17 0.0M
2022-12-22 115.00 115.00 112.05 112.05 0.0M
2022-12-21 119.92 119.92 115.00 115.00 0.0M
2022-12-20 118.32 119.92 118.32 119.92 0.0M
2022-12-19 113.65 118.32 113.65 118.32 0.0M
2022-12-16 111.26 113.65 111.26 113.65 0.0M
2022-12-15 120.26 120.26 111.26 111.26 0.0M
2022-12-14 135.08 135.08 120.26 120.26 0.0M
2022-12-13 141.93 141.93 135.08 135.08 0.0M
2022-12-12 132.79 141.93 132.79 141.93 0.0M
2022-12-09 129.54 132.79 129.54 132.79 0.0M
2022-12-08 131.10 131.10 129.54 129.54 0.0M
2022-12-07 129.09 131.10 129.09 131.10 0.0M
2022-12-06 126.50 129.09 126.50 129.09 0.0M
2022-12-05 118.62 126.50 118.62 126.50 0.0M
2022-12-02 119.77 119.77 118.62 118.62 0.0M
2022-12-01 127.27 127.27 119.77 119.77 0.0M
2022-11-30 131.23 131.23 127.27 127.27 0.0M
2022-11-29 131.73 131.73 131.23 131.23 0.0M
2022-11-28 129.60 131.73 129.60 131.73 0.0M
2022-11-25 136.20 136.20 129.60 129.60 0.0M
2022-11-23 133.53 136.20 133.53 136.20 0.0M
2022-11-22 132.13 133.53 132.13 133.53 0.0M
2022-11-21 129.33 132.13 129.33 132.13 0.0M
2022-11-18 129.33 129.33 129.33 129.33 0.0M
2022-11-17 132.18 132.18 132.18 132.18 0.0M
2022-11-16 128.62 130.83 128.62 130.83 0.0M
2022-11-15 128.62 128.62 128.62 128.62 0.0M
2022-11-14 119.99 119.99 119.99 119.99 0.0M
2022-11-10 124.40 124.40 111.69 111.69 0.0M
2022-11-09 126.33 126.33 124.40 124.40 0.0M
2022-11-08 128.33 128.33 126.33 126.33 0.0M
2022-11-07 136.28 136.28 128.33 128.33 0.0M
2022-11-04 136.28 136.28 128.44 128.44 0.0M
2022-11-03 141.17 141.17 136.28 136.28 0.0M
2022-11-02 148.42 148.42 141.17 141.17 0.0M
2022-11-01 147.92 148.42 147.92 148.42 0.0M
2022-10-31 142.78 147.92 142.78 147.92 0.0M
2022-10-28 142.78 144.60 142.78 144.60 0.0M
2022-10-27 140.20 142.78 140.20 142.78 0.0M
2022-10-26 147.78 147.78 140.20 140.20 0.0M
2022-10-25 154.02 154.02 147.78 147.78 0.0M
2022-10-24 155.61 155.61 154.02 154.02 0.0M
2022-10-21 155.61 156.95 155.61 156.95 0.0M
2022-10-20 147.73 155.61 147.73 155.61 0.0M
2022-10-19 145.79 147.73 145.79 147.73 0.0M
2022-10-18 150.42 150.42 145.79 145.79 0.0M
2022-10-17 155.08 155.08 150.42 150.42 0.0M
2022-10-14 155.08 155.08 152.89 152.89 0.0M
2022-10-13 160.72 160.72 155.08 155.08 0.0M
2022-10-12 155.57 160.72 155.57 160.72 0.0M
2022-10-11 148.46 155.57 148.46 155.57 0.0M
2022-10-07 153.29 153.29 148.46 148.46 0.0M
2022-10-06 152.01 153.29 152.01 153.29 0.0M
2022-10-05 151.21 152.01 151.21 152.01 0.0M
2022-10-04 152.94 152.94 151.21 151.21 0.0M
2022-10-03 148.14 152.94 148.14 152.94 0.0M
2022-09-30 148.14 148.14 141.89 141.89 0.0M
2022-09-29 158.99 158.99 148.14 148.14 0.0M
2022-09-28 158.12 158.99 158.12 158.99 0.0M
2022-09-27 153.61 158.12 153.61 158.12 0.0M
2022-09-26 131.93 153.61 131.93 153.61 0.0M
2022-09-23 131.93 137.28 131.93 137.28 0.0M
2022-09-22 130.54 131.93 130.54 131.93 0.0M
2022-09-21 134.66 134.66 130.54 130.54 0.0M
2022-09-20 133.79 134.66 133.79 134.66 0.0M
2022-09-19 124.07 133.79 124.07 133.79 0.0M
2022-09-16 124.07 124.95 124.07 124.95 0.0M
2022-09-15 125.35 125.35 124.07 124.07 0.0M
2022-09-14 128.87 128.87 125.35 125.35 0.0M
2022-09-13 123.07 128.87 123.07 128.87 0.0M
2022-09-12 124.14 124.14 123.07 123.07 0.0M
2022-09-09 124.14 124.14 121.54 121.54 0.0M
2022-09-07 133.54 133.54 133.12 133.12 0.0M
2022-09-06 120.72 133.54 120.72 133.54 0.0M
2022-09-02 126.58 126.58 120.72 120.72 0.0M
2022-09-01 124.84 126.58 124.84 126.58 0.0M
2022-08-31 127.69 127.69 124.84 124.84 0.0M
2022-08-30 130.14 130.14 127.69 127.69 0.0M
2022-08-29 126.33 130.14 126.33 130.14 0.0M
2022-08-26 126.33 126.33 122.95 122.95 0.0M
2022-08-25 133.13 133.13 126.33 126.33 0.0M
2022-08-24 133.85 133.85 133.13 133.13 0.0M
2022-08-23 135.89 135.89 133.85 133.85 0.0M
2022-08-22 120.26 135.89 120.26 135.89 0.0M
2022-08-19 120.26 123.81 120.26 123.81 0.0M
2022-08-18 117.70 120.26 117.70 120.26 0.0M
2022-08-17 116.83 117.70 116.83 117.70 0.0M
2022-08-16 113.82 116.83 113.82 116.83 0.0M
2022-08-15 111.11 113.82 111.11 113.82 0.0M
2022-08-12 111.11 111.11 106.28 106.28 0.0M
2022-08-11 115.26 115.26 111.11 111.11 0.0M
2022-08-10 125.12 125.12 115.26 115.26 0.0M
2022-08-09 124.12 125.12 124.12 125.12 0.0M
2022-08-08 120.57 124.12 120.57 124.12 0.0M
2022-08-05 120.57 122.58 120.57 122.58 0.0M
2022-08-04 122.04 122.04 120.57 120.57 0.0M
2022-08-03 129.23 129.23 122.04 122.04 0.0M
2022-08-02 120.50 129.23 120.50 129.23 0.0M
2022-08-01 119.93 120.50 119.93 120.50 0.0M
2022-07-29 119.93 119.93 116.36 116.36 0.0M
2022-07-28 117.28 119.93 117.28 119.93 0.0M
2022-07-27 128.55 128.55 117.28 117.28 0.0M
2022-07-26 128.27 128.55 128.27 128.55 0.0M
2022-07-25 121.15 128.27 121.15 128.27 0.0M
2022-07-22 121.15 123.70 121.15 123.70 0.0M
2022-07-21 122.90 122.90 121.15 121.15 0.0M
2022-07-20 124.70 124.70 122.90 122.90 0.0M
2022-07-19 127.69 127.69 124.70 124.70 0.0M
2022-07-18 137.76 137.76 127.69 127.69 0.0M
2022-07-15 137.76 137.76 129.85 129.85 0.0M
2022-07-14 136.10 137.76 136.10 137.76 0.0M
2022-07-13 148.11 148.11 136.10 136.10 0.0M
2022-07-12 147.72 148.11 147.72 148.11 0.0M
2022-07-11 149.71 149.71 147.72 147.72 0.0M
2022-07-08 149.71 149.71 145.25 145.25 0.0M
2022-07-07 151.14 151.14 149.71 149.71 0.0M
2022-07-06 156.16 156.16 151.14 151.14 0.0M
2022-07-05 144.17 156.16 144.17 156.16 0.0M
2022-07-01 135.50 144.17 135.50 144.17 0.0M
2022-06-30 130.43 135.50 130.43 135.50 0.0M
2022-06-29 135.22 135.22 130.43 130.43 0.0M
2022-06-28 133.22 135.22 133.22 135.22 0.0M
2022-06-27 125.98 133.22 125.98 133.22 0.0M
2022-06-24 125.98 127.00 125.98 127.00 0.0M
2022-06-23 129.94 129.94 125.98 125.98 0.0M
2022-06-22 138.91 138.91 129.94 129.94 0.0M
2022-06-21 133.75 138.91 133.75 138.91 0.0M
2022-06-17 138.10 138.10 133.75 133.75 0.0M
2022-06-16 135.93 138.10 135.93 138.10 0.0M
2022-06-15 144.09 144.09 135.93 135.93 0.0M
2022-06-14 139.21 144.09 139.21 144.09 0.0M
2022-06-13 114.23 139.21 114.23 139.21 0.0M
2022-06-10 105.29 114.23 105.29 114.23 0.0M
2022-06-09 105.29 105.29 105.29 105.29 0.0M
2022-06-08 102.61 105.29 102.61 105.29 0.0M
2022-06-07 102.26 102.61 102.26 102.61 0.0M
2022-06-06 99.27 102.26 99.27 102.26 0.0M
2022-06-03 99.27 99.27 97.73 97.73 0.0M
2022-06-02 109.38 109.38 99.27 99.27 0.0M
2022-06-01 107.12 109.38 107.12 109.38 0.0M
2022-05-31 98.48 107.12 98.48 107.12 0.0M
2022-05-27 102.49 102.49 98.48 98.48 0.0M
2022-05-26 105.69 105.69 102.49 102.49 0.0M
2022-05-25 111.15 111.15 105.69 105.69 0.0M
2022-05-24 110.19 111.15 110.19 111.15 0.0M
2022-05-23 115.05 115.05 110.19 110.19 0.0M
2022-05-20 115.05 115.05 111.10 111.10 0.0M
2022-05-19 114.86 115.05 114.86 115.05 0.0M
2022-05-18 119.46 119.46 114.86 114.86 0.0M
2022-05-17 117.95 119.46 117.95 119.46 0.0M
2022-05-16 118.73 118.73 117.95 117.95 0.0M
2022-05-13 118.73 118.73 114.61 114.61 0.0M
2022-05-12 118.05 118.73 118.05 118.73 0.0M
2022-05-11 126.76 126.76 118.05 118.05 0.0M
2022-05-10 125.22 126.76 125.22 126.76 0.0M
2022-05-09 122.72 125.22 122.72 125.22 0.0M
2022-05-06 122.72 122.72 121.42 121.42 0.0M
2022-05-05 121.99 122.72 121.99 122.72 0.0M
2022-05-04 126.46 126.46 121.99 121.99 0.0M
2022-05-03 135.17 135.17 126.46 126.46 0.0M
2022-05-02 128.74 135.17 128.74 135.17 0.0M
2022-04-29 128.74 128.74 128.40 128.40 0.0M
2022-04-28 130.11 130.11 128.74 128.74 0.0M
2022-04-27 129.27 130.11 129.27 130.11 0.0M
2022-04-26 131.63 131.63 129.27 129.27 0.0M
2022-04-25 130.69 131.63 130.69 131.63 0.0M
2022-04-22 130.69 130.69 128.12 128.12 0.0M
2022-04-21 125.12 130.69 125.12 130.69 0.0M
2022-04-20 122.74 125.12 122.74 125.12 0.0M
2022-04-19 122.32 122.74 122.32 122.74 0.0M
2022-04-18 119.66 122.32 119.66 122.32 0.0M
2022-04-14 116.33 119.66 116.33 119.66 0.0M
2022-04-13 117.79 117.79 116.33 116.33 0.0M
2022-04-12 129.87 129.87 117.79 117.79 0.0M
2022-04-11 122.67 129.87 122.67 129.87 0.0M
2022-04-08 122.67 124.86 122.67 124.86 0.0M
2022-04-07 123.92 123.92 122.67 122.67 0.0M
2022-04-06 116.37 123.92 116.37 123.92 0.0M
2022-04-05 108.37 116.37 108.37 116.37 0.0M
2022-04-04 106.88 108.37 106.88 108.37 0.0M
2022-04-01 106.88 108.34 106.88 108.34 0.0M
2022-03-31 112.98 112.98 106.88 106.88 0.0M
2022-03-30 117.92 117.92 112.98 112.98 0.0M
2022-03-29 129.28 129.28 117.92 117.92 0.0M
2022-03-28 113.14 129.28 113.14 129.28 0.0M
2022-03-25 113.14 125.27 113.14 125.27 0.0M
2022-03-24 105.72 113.14 105.72 113.14 0.0M
2022-03-23 105.38 105.72 105.38 105.72 0.0M
2022-03-22 101.94 105.38 101.94 105.38 0.0M
2022-03-21 91.76 101.94 91.76 101.94 0.0M
2022-03-18 91.76 91.77 91.76 91.77 0.0M
2022-03-17 100.57 100.57 91.76 91.76 0.0M
2022-03-16 101.03 101.03 100.57 100.57 0.0M
2022-03-15 105.08 105.08 101.03 101.03 0.0M
2022-03-14 99.03 105.08 99.03 105.08 0.0M
2022-03-11 105.31 105.31 99.03 99.03 0.0M
2022-03-10 110.90 110.90 105.31 105.31 0.0M
2022-03-09 133.37 133.37 110.90 110.90 0.0M
2022-03-08 140.03 140.03 133.37 133.37 0.0M
2022-03-07 115.18 140.03 115.18 140.03 0.0M
2022-03-04 115.18 131.82 115.18 131.82 0.0M
2022-03-03 110.28 115.18 110.28 115.18 0.0M
2022-03-02 118.26 118.26 110.28 110.28 0.0M
2022-03-01 100.40 118.26 100.40 118.26 0.0M
2022-02-28 100.75 100.75 100.40 100.40 0.0M
2022-02-25 100.75 100.75 93.34 93.34 0.0M
2022-02-24 95.15 100.75 95.15 100.75 0.0M
2022-02-23 95.54 95.54 95.15 95.15 0.0M
2022-02-22 94.36 95.54 94.36 95.54 0.0M
2022-02-18 96.17 96.17 94.36 94.36 0.0M
2022-02-17 92.74 96.17 92.74 96.17 0.0M
2022-02-16 94.00 94.00 92.74 92.74 0.0M
2022-02-15 102.28 102.28 94.00 94.00 0.0M
2022-02-14 88.52 102.28 88.52 102.28 0.0M
2022-02-11 88.52 94.03 88.52 94.03 0.0M
2022-02-10 81.76 88.52 81.76 88.52 0.0M
2022-02-09 82.72 82.72 81.76 81.76 0.0M
2022-02-08 87.44 87.44 82.72 82.72 0.0M
2022-02-07 85.74 87.44 85.74 87.44 0.0M
2022-02-04 85.74 87.68 85.74 87.68 0.0M
2022-02-03 84.85 85.74 84.85 85.74 0.0M
2022-02-02 85.22 85.22 84.85 84.85 0.0M
2022-02-01 85.14 85.22 85.14 85.22 0.0M
2022-01-31 85.62 85.62 85.14 85.14 0.0M
2022-01-28 85.62 85.62 85.29 85.29 0.0M
2022-01-27 85.75 85.75 85.62 85.62 0.0M
2022-01-26 84.57 85.75 84.57 85.75 0.0M
2022-01-25 83.77 84.57 83.77 84.57 0.0M
2022-01-24 80.96 83.77 80.96 83.77 0.0M
2022-01-21 80.96 81.03 80.96 81.03 0.0M
2022-01-20 80.14 80.96 80.14 80.96 0.0M
2022-01-19 84.63 84.63 80.14 80.14 0.0M
2022-01-18 76.59 84.63 76.59 84.63 0.0M
2022-01-14 72.57 76.59 72.57 76.59 0.0M
2022-01-13 74.55 74.55 72.57 72.57 0.0M
2022-01-12 77.85 77.85 74.55 74.55 0.0M
2022-01-11 78.12 78.12 77.85 77.85 0.0M
2022-01-10 77.73 78.12 77.73 78.12 0.0M
2022-01-07 77.73 77.73 74.69 74.69 0.0M
2022-01-06 78.68 78.68 77.73 77.73 0.0M
2022-01-05 83.11 83.11 78.68 78.68 0.0M
2022-01-04 84.08 84.08 83.11 83.11 0.0M
2022-01-03 77.62 84.08 77.62 84.08 0.0M