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
2023-12-29 113.78 114.62 113.78 114.62 0.0M
2023-12-28 114.53 114.53 113.78 113.78 0.0M
2023-12-27 116.00 116.00 114.53 114.53 0.0M
2023-12-26 111.38 116.00 111.38 116.00 0.0M
2023-12-22 111.93 111.93 111.38 111.38 0.0M
2023-12-21 111.87 111.93 111.87 111.93 0.0M
2023-12-20 115.03 115.03 111.87 111.87 0.0M
2023-12-19 118.46 118.46 115.03 115.03 0.0M
2023-12-18 118.04 118.46 118.04 118.46 0.0M
2023-12-15 118.04 118.04 115.75 115.75 0.0M
2023-12-14 113.77 118.04 113.77 118.04 0.0M
2023-12-13 118.62 118.62 113.77 113.77 0.0M
2023-12-12 126.66 126.66 118.62 118.62 0.0M
2023-12-11 129.74 129.74 126.66 126.66 0.0M
2023-12-08 129.74 129.74 121.65 121.65 0.0M
2023-12-07 124.98 129.74 124.98 129.74 0.0M
2023-12-06 127.20 127.20 124.98 124.98 0.0M
2023-12-05 118.25 127.20 118.25 127.20 0.0M
2023-12-04 115.32 118.25 115.32 118.25 0.0M
2023-12-01 115.32 115.32 111.51 111.51 0.0M
2023-11-30 114.59 115.32 114.59 115.32 0.0M
2023-11-29 110.06 114.59 110.06 114.59 0.0M
2023-11-28 109.31 110.06 109.31 110.06 0.0M
2023-11-27 111.57 111.57 109.31 109.31 0.0M
2023-11-24 111.57 111.57 107.43 107.43 0.0M
2023-11-22 112.79 112.79 111.57 111.57 0.0M
2023-11-21 115.09 115.09 112.79 112.79 0.0M
2023-11-20 116.08 116.08 115.09 115.09 0.0M
2023-11-17 116.08 116.08 113.11 113.11 0.0M
2023-11-16 122.19 122.19 116.08 116.08 0.0M
2023-11-15 124.11 124.11 122.19 122.19 0.0M
2023-11-14 124.47 124.47 124.11 124.11 0.0M
2023-11-13 117.05 124.47 117.05 124.47 0.0M
2023-11-10 117.05 117.05 116.79 116.79 0.0M
2023-11-09 117.10 117.10 117.05 117.05 0.0M
2023-11-08 120.09 120.09 117.10 117.10 0.0M
2023-11-07 121.74 121.74 120.09 120.09 0.0M
2023-11-06 118.64 121.74 118.64 121.74 0.0M
2023-11-03 118.64 118.74 118.64 118.74 0.0M
2023-11-02 120.55 120.55 118.64 118.64 0.0M
2023-11-01 126.86 126.86 120.55 120.55 0.0M
2023-10-31 131.90 131.90 126.86 126.86 0.0M
2023-10-30 130.94 131.90 130.94 131.90 0.0M
2023-10-27 130.94 130.94 129.16 129.16 0.0M
2023-10-26 131.21 131.21 130.94 130.94 0.0M
2023-10-25 128.13 131.21 128.13 131.21 0.0M
2023-10-24 131.83 131.83 128.13 128.13 0.0M
2023-10-23 134.62 134.62 131.83 131.83 0.0M
2023-10-20 134.62 135.45 134.62 135.45 0.0M
2023-10-19 129.17 134.62 129.17 134.62 0.0M
2023-10-18 130.17 130.17 129.17 129.17 0.0M
2023-10-17 130.16 130.17 130.16 130.17 0.0M
2023-10-16 126.37 130.16 126.37 130.16 0.0M
2023-10-13 126.37 128.33 126.37 128.33 0.0M
2023-10-12 127.18 127.18 126.37 126.37 0.0M
2023-10-11 136.17 136.17 127.18 127.18 0.0M
2023-10-10 126.64 136.17 126.64 136.17 0.0M
2023-10-06 130.18 130.18 126.64 126.64 0.0M
2023-10-05 128.23 130.18 128.23 130.18 0.0M
2023-10-04 141.67 141.67 128.23 128.23 0.0M
2023-10-03 127.59 141.67 127.59 141.67 0.0M
2023-10-02 115.24 127.59 115.24 127.59 0.0M
2023-09-29 115.24 115.24 113.55 113.55 0.0M
2023-09-28 122.09 122.09 115.24 115.24 0.0M
2023-09-27 117.72 122.09 117.72 122.09 0.0M
2023-09-26 117.33 117.72 117.33 117.72 0.0M
2023-09-25 106.00 117.33 106.00 117.33 0.0M
2023-09-22 106.00 106.00 101.11 101.11 0.0M
2023-09-21 97.04 106.00 97.04 106.00 0.0M
2023-09-20 101.31 101.31 97.04 97.04 0.0M
2023-09-19 99.32 101.31 99.32 101.31 0.0M
2023-09-18 97.11 99.32 97.11 99.32 0.0M
2023-09-15 97.11 97.11 96.61 96.61 0.0M
2023-09-14 101.86 101.86 97.11 97.11 0.0M
2023-09-13 105.11 105.11 101.86 101.86 0.0M
2023-09-12 107.23 107.23 105.11 105.11 0.0M
2023-09-11 105.20 107.23 105.20 107.23 0.0M
2023-09-08 105.20 105.20 104.34 104.34 0.0M
2023-09-07 111.31 111.31 105.20 105.20 0.0M
2023-09-06 109.64 111.31 109.64 111.31 0.0M
2023-09-05 102.92 109.64 102.92 109.64 0.0M
2023-09-01 107.93 107.93 102.92 102.92 0.0M
2023-08-31 109.84 109.84 107.93 107.93 0.0M
2023-08-30 110.68 110.68 109.84 109.84 0.0M
2023-08-29 110.45 110.68 110.45 110.68 0.0M
2023-08-28 117.56 117.56 110.45 110.45 0.0M
2023-08-25 117.56 117.56 110.37 110.37 0.0M
2023-08-24 118.40 118.40 117.56 117.56 0.0M
2023-08-23 126.65 126.65 118.40 118.40 0.0M
2023-08-22 130.69 130.69 126.65 126.65 0.0M
2023-08-21 121.14 130.69 121.14 130.69 0.0M
2023-08-18 121.14 121.14 120.51 120.51 0.0M
2023-08-17 117.24 121.14 117.24 121.14 0.0M
2023-08-16 121.80 121.80 117.24 117.24 0.0M
2023-08-15 119.94 121.80 119.94 121.80 0.0M
2023-08-14 108.64 119.94 108.64 119.94 0.0M
2023-08-11 108.64 112.13 108.64 112.13 0.0M
2023-08-10 112.55 112.55 108.64 108.64 0.0M
2023-08-09 118.74 118.74 112.55 112.55 0.0M
2023-08-08 120.94 120.94 118.74 118.74 0.0M
2023-08-07 124.60 124.60 120.94 120.94 0.0M
2023-08-04 124.60 124.60 115.91 115.91 0.0M
2023-08-03 115.15 124.60 115.15 124.60 0.0M
2023-08-02 116.38 116.38 115.15 115.15 0.0M
2023-08-01 112.03 116.38 112.03 116.38 0.0M
2023-07-31 109.76 112.03 109.76 112.03 0.0M
2023-07-28 111.15 111.15 109.76 109.76 0.0M
2023-07-27 104.88 111.15 104.88 111.15 0.0M
2023-07-26 113.02 113.02 104.88 104.88 0.0M
2023-07-25 109.95 113.02 109.95 113.02 0.0M
2023-07-24 106.66 109.95 106.66 109.95 0.0M
2023-07-21 112.85 112.85 106.66 106.66 0.0M
2023-07-20 107.19 112.85 107.19 112.85 0.0M
2023-07-19 112.45 112.45 107.19 107.19 0.0M
2023-07-18 113.50 113.50 112.45 112.45 0.0M
2023-07-17 112.48 113.50 112.48 113.50 0.0M
2023-07-14 111.75 112.48 111.75 112.48 0.0M
2023-07-13 114.07 114.07 111.75 111.75 0.0M
2023-07-12 127.07 127.07 114.07 114.07 0.0M
2023-07-11 131.73 131.73 127.07 127.07 0.0M
2023-07-10 130.41 131.73 130.41 131.73 0.0M
2023-07-07 134.63 134.63 130.41 130.41 0.0M
2023-07-06 110.53 134.63 110.53 134.63 0.0M
2023-07-05 110.77 110.77 110.53 110.53 0.0M
2023-07-03 113.45 113.45 110.77 110.77 0.0M
2023-06-30 113.45 113.45 110.64 110.64 0.0M
2023-06-29 108.30 113.45 108.30 113.45 0.0M
2023-06-28 110.85 110.85 108.30 108.30 0.0M
2023-06-27 109.02 110.85 109.02 110.85 0.0M
2023-06-26 105.74 109.02 105.74 109.02 0.0M
2023-06-23 107.70 107.70 105.74 105.74 0.0M
2023-06-22 110.84 110.84 107.70 107.70 0.0M
2023-06-21 114.19 114.19 110.84 110.84 0.0M
2023-06-20 104.43 114.19 104.43 114.19 0.0M
2023-06-16 107.34 107.34 104.43 104.43 0.0M
2023-06-15 114.37 114.37 107.34 107.34 0.0M
2023-06-14 118.80 118.80 114.37 114.37 0.0M
2023-06-13 119.80 119.80 118.80 118.80 0.0M
2023-06-12 115.77 119.80 115.77 119.80 0.0M
2023-06-09 115.11 115.77 115.11 115.77 0.0M
2023-06-08 120.50 120.50 115.11 115.11 0.0M
2023-06-07 114.42 120.50 114.42 120.50 0.0M
2023-06-06 119.08 119.08 114.42 114.42 0.0M
2023-06-05 120.95 120.95 119.08 119.08 0.0M
2023-06-02 124.63 124.63 120.95 120.95 0.0M
2023-06-01 136.02 136.02 124.63 124.63 0.0M
2023-05-31 141.36 141.36 136.02 136.02 0.0M
2023-05-30 145.37 145.37 141.36 141.36 0.0M
2023-05-26 139.54 145.37 139.54 145.37 0.0M
2023-05-25 132.29 139.54 132.29 139.54 0.0M
2023-05-24 131.70 132.29 131.70 132.29 0.0M
2023-05-23 132.29 132.29 131.70 131.70 0.0M
2023-05-22 127.51 132.29 127.51 132.29 0.0M
2023-05-19 122.50 127.51 122.50 127.51 0.0M
2023-05-18 120.78 122.50 120.78 122.50 0.0M
2023-05-17 130.30 130.30 120.78 120.78 0.0M
2023-05-16 127.89 130.30 127.89 130.30 0.0M
2023-05-15 120.52 127.89 120.52 127.89 0.0M
2023-05-12 128.21 128.21 120.52 120.52 0.0M
2023-05-11 125.60 128.21 125.60 128.21 0.0M
2023-05-10 133.93 133.93 125.60 125.60 0.0M
2023-05-09 135.07 135.07 133.93 133.93 0.0M
2023-05-08 130.21 135.07 130.21 135.07 0.0M
2023-05-05 140.71 140.71 130.21 130.21 0.0M
2023-05-04 134.50 140.71 134.50 140.71 0.0M
2023-05-03 137.55 137.55 134.50 134.50 0.0M
2023-05-02 128.18 137.55 128.18 137.55 0.0M
2023-05-01 122.46 128.18 122.46 128.18 0.0M
2023-04-28 122.43 122.46 122.43 122.46 0.0M
2023-04-27 130.39 130.39 122.43 122.43 0.0M
2023-04-26 137.13 137.13 130.39 130.39 0.0M
2023-04-25 126.28 137.13 126.28 137.13 0.0M
2023-04-24 120.84 126.28 120.84 126.28 0.0M
2023-04-21 120.61 120.84 120.61 120.84 0.0M
2023-04-20 124.02 124.02 120.61 120.61 0.0M
2023-04-19 122.78 124.02 122.78 124.02 0.0M
2023-04-18 122.69 122.78 122.69 122.78 0.0M
2023-04-17 118.84 122.69 118.84 122.69 0.0M
2023-04-14 119.95 119.95 118.84 118.84 0.0M
2023-04-13 129.68 129.68 119.95 119.95 0.0M
2023-04-12 139.78 139.78 129.68 129.68 0.0M
2023-04-11 143.00 143.00 139.78 139.78 0.0M
2023-04-10 139.20 143.00 139.20 143.00 0.0M
2023-04-07 147.73 147.73 139.20 139.20 0.0M
2023-04-06 153.90 153.90 147.73 147.73 0.0M
2023-04-05 147.75 153.90 147.75 153.90 0.0M
2023-04-04 138.17 147.75 138.17 147.75 0.0M
2023-04-03 135.93 138.17 135.93 138.17 0.0M
2023-03-31 141.24 141.24 135.93 135.93 0.0M
2023-03-30 150.58 150.58 141.24 141.24 0.0M
2023-03-29 155.96 155.96 150.58 150.58 0.0M
2023-03-28 161.67 161.67 155.96 155.96 0.0M
2023-03-27 173.66 173.66 161.67 161.67 0.0M
2023-03-24 151.40 173.66 151.40 173.66 0.0M
2023-03-23 142.84 151.40 142.84 151.40 0.0M
2023-03-22 162.31 162.31 142.84 142.84 0.0M
2023-03-21 182.64 182.64 162.31 162.31 0.0M
2023-03-20 180.11 182.64 180.11 182.64 0.0M
2023-03-17 167.96 180.11 167.96 180.11 0.0M
2023-03-16 198.71 198.71 167.96 167.96 0.0M
2023-03-15 169.65 198.71 169.65 198.71 0.0M
2023-03-14 173.59 173.59 169.65 169.65 0.0M
2023-03-13 140.06 173.59 140.06 173.59 0.0M
2023-03-10 129.28 140.06 129.28 140.06 0.0M
2023-03-09 129.76 129.76 129.28 129.28 0.0M
2023-03-08 133.33 133.33 129.76 129.76 0.0M
2023-03-07 128.19 133.33 128.19 133.33 0.0M
2023-03-06 122.52 128.19 122.52 128.19 0.0M
2023-03-03 124.12 124.12 122.52 122.52 0.0M
2023-03-02 121.08 124.12 121.08 124.12 0.0M
2023-03-01 123.60 123.60 121.08 121.08 0.0M
2023-02-28 120.03 123.60 120.03 123.60 0.0M
2023-02-27 122.84 122.84 120.03 120.03 0.0M
2023-02-24 117.45 122.84 117.45 122.84 0.0M
2023-02-23 118.21 118.21 117.45 117.45 0.0M
2023-02-22 119.62 119.62 118.21 118.21 0.0M
2023-02-21 110.11 119.62 110.11 119.62 0.0M
2023-02-17 111.01 111.01 110.11 110.11 0.0M
2023-02-16 108.64 111.01 108.64 111.01 0.0M
2023-02-15 110.59 110.59 108.64 108.64 0.0M
2023-02-14 110.67 110.67 110.59 110.59 0.0M
2023-02-13 109.63 110.67 109.63 110.67 0.0M
2023-02-10 102.45 109.63 102.45 109.63 0.0M
2023-02-09 100.75 102.45 100.75 102.45 0.0M
2023-02-08 103.15 103.15 100.75 100.75 0.0M
2023-02-07 105.63 105.63 103.15 103.15 0.0M
2023-02-06 98.99 105.63 98.99 105.63 0.0M
2023-02-03 97.76 98.99 97.76 98.99 0.0M
2023-02-02 97.33 97.76 97.33 97.76 0.0M
2023-02-01 99.54 99.54 97.33 97.33 0.0M
2023-01-31 103.77 103.77 99.54 99.54 0.0M
2023-01-30 100.70 103.77 100.70 103.77 0.0M
2023-01-27 104.28 104.28 100.70 100.70 0.0M
2023-01-26 107.74 107.74 104.28 104.28 0.0M
2023-01-25 112.76 112.76 107.74 107.74 0.0M
2023-01-24 114.69 114.69 112.76 112.76 0.0M
2023-01-23 114.76 114.76 114.69 114.69 0.0M
2023-01-20 114.53 114.76 114.53 114.76 0.0M
2023-01-19 112.61 114.53 112.61 114.53 0.0M
2023-01-18 122.27 122.27 112.61 112.61 0.0M
2023-01-17 113.55 122.27 113.55 122.27 0.0M
2023-01-13 112.34 113.55 112.34 113.55 0.0M
2023-01-12 115.17 115.17 112.34 112.34 0.0M
2023-01-11 119.52 119.52 115.17 115.17 0.0M
2023-01-10 116.67 119.52 116.67 119.52 0.0M
2023-01-09 113.87 116.67 113.87 116.67 0.0M
2023-01-06 119.53 119.53 113.87 113.87 0.0M
2023-01-05 125.78 125.78 119.53 119.53 0.0M
2023-01-04 129.97 129.97 125.78 125.78 0.0M
2023-01-03 121.61 129.97 121.61 129.97 0.0M