Bayerische Motoren Werke AG (BMWG)

BMWG
🏛️ 독일 →
85.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 89.39 89.50 88.12 88.49 0.6M
2021-12-29 89.89 89.97 88.87 89.20 0.4M
2021-12-28 90.09 90.69 89.75 89.95 0.4M
2021-12-27 88.72 90.11 88.61 90.00 0.4M
2021-12-23 88.00 89.46 87.98 89.17 0.8M
2021-12-22 87.00 87.44 86.05 87.44 0.6M
2021-12-21 86.26 87.14 85.36 87.09 0.9M
2021-12-20 84.36 86.23 83.36 85.19 1.5M
2021-12-17 88.83 89.05 86.09 86.92 2.7M
2021-12-16 89.75 90.31 89.27 89.64 1.4M
2021-12-15 88.89 89.41 88.23 88.27 0.8M
2021-12-14 89.98 90.04 88.22 88.40 1.1M
2021-12-13 89.80 91.88 89.55 89.88 1.1M
2021-12-10 89.53 90.19 88.95 89.66 1.4M
2021-12-09 91.49 91.87 90.00 90.22 1.1M
2021-12-08 90.85 91.21 89.13 91.13 1.3M
2021-12-07 89.44 91.02 89.18 90.84 1.7M
2021-12-06 88.03 88.80 86.82 88.42 1.1M
2021-12-03 89.53 89.61 87.14 87.50 1.4M
2021-12-02 87.47 88.87 87.07 88.43 1.3M
2021-12-01 85.99 88.92 85.58 88.64 1.5M
2021-11-30 84.95 85.60 83.38 84.98 2.3M
2021-11-29 86.00 87.98 85.17 85.78 1.8M
2021-11-26 87.98 88.07 85.51 85.51 2.6M
2021-11-25 92.85 93.02 90.72 91.13 0.8M
2021-11-24 94.23 94.83 91.81 92.49 1.4M
2021-11-23 94.00 94.76 93.39 94.44 1.2M
2021-11-22 93.32 95.20 93.25 94.78 1.2M
2021-11-19 95.00 95.44 92.36 93.20 2.0M
2021-11-18 93.83 94.98 93.18 94.20 1.1M
2021-11-17 93.36 93.99 92.44 93.62 0.8M
2021-11-16 93.76 94.57 92.75 93.21 1.0M
2021-11-15 92.90 93.72 92.74 93.48 0.9M
2021-11-12 92.50 93.14 91.92 93.02 1.0M
2021-11-11 91.78 92.52 91.53 92.33 1.0M
2021-11-10 90.67 91.82 90.06 91.76 0.8M
2021-11-09 91.30 91.57 90.39 90.66 0.9M
2021-11-08 91.73 91.81 90.76 91.09 0.8M
2021-11-05 89.85 92.32 89.65 91.85 1.5M
2021-11-04 90.00 91.44 89.22 89.99 1.4M
2021-11-03 88.00 90.00 87.33 89.96 1.8M
2021-11-02 88.08 88.64 87.69 88.64 0.8M
2021-11-01 87.46 88.80 87.40 88.28 1.0M
2021-10-29 86.77 87.51 86.13 87.24 1.5M
2021-10-28 87.82 88.10 87.00 87.34 0.9M
2021-10-27 88.15 88.96 87.72 88.55 0.8M
2021-10-26 87.90 89.01 87.13 88.42 1.2M
2021-10-25 85.58 87.73 85.46 87.54 1.5M
2021-10-22 84.32 86.20 84.07 85.69 1.0M
2021-10-21 83.50 85.29 83.36 84.24 1.0M
2021-10-20 85.12 86.04 83.26 84.67 1.5M
2021-10-19 86.60 86.66 85.37 85.46 1.0M
2021-10-18 87.46 87.81 85.99 86.37 1.0M
2021-10-15 86.66 87.75 86.40 87.56 1.3M
2021-10-14 86.70 87.03 86.12 86.36 0.8M
2021-10-13 86.60 87.59 85.66 85.82 1.0M
2021-10-12 86.00 87.01 85.70 86.50 1.3M
2021-10-11 84.35 86.68 84.15 86.57 1.6M
2021-10-08 83.78 84.88 83.64 84.68 1.2M
2021-10-07 82.82 84.24 82.56 83.45 1.4M
2021-10-06 82.81 82.91 80.64 81.61 1.7M
2021-10-05 83.50 83.84 82.69 83.71 0.9M
2021-10-04 83.68 84.29 82.93 83.42 1.0M
2021-10-01 81.82 84.47 81.15 83.83 2.1M
2021-09-30 84.75 84.90 82.59 82.76 1.6M
2021-09-29 83.50 84.85 83.12 84.47 1.6M
2021-09-28 82.99 84.80 82.55 82.69 1.9M
2021-09-27 82.32 82.96 82.15 82.69 1.3M
2021-09-24 80.82 81.99 80.00 81.59 0.9M
2021-09-23 82.15 82.41 80.80 81.35 1.3M
2021-09-22 79.90 81.58 79.52 81.46 1.2M
2021-09-21 78.52 79.87 78.48 78.92 1.3M
2021-09-20 78.55 78.83 76.55 77.89 2.3M
2021-09-17 82.84 83.04 80.05 80.36 3.1M
2021-09-16 83.47 83.77 82.07 82.07 1.4M
2021-09-15 82.01 83.47 81.93 83.09 1.7M
2021-09-14 81.74 83.04 81.55 82.15 1.2M
2021-09-13 80.00 81.79 79.89 81.63 1.5M
2021-09-10 78.50 79.50 78.12 79.15 0.9M
2021-09-09 78.00 79.01 77.77 78.64 1.3M
2021-09-08 80.00 80.06 78.29 78.61 1.4M
2021-09-07 79.90 80.98 79.83 80.47 1.0M
2021-09-06 79.51 80.34 79.46 79.85 0.6M
2021-09-03 79.90 80.30 79.02 79.40 1.0M
2021-09-02 79.69 80.00 79.30 79.42 0.8M
2021-09-01 81.34 81.56 79.15 79.47 1.3M
2021-08-31 79.48 81.18 79.44 80.37 2.3M
2021-08-30 78.60 79.24 77.78 79.05 1.2M
2021-08-27 78.28 78.49 77.34 78.28 0.7M
2021-08-26 77.25 78.22 76.69 77.94 1.2M
2021-08-25 78.35 78.99 77.42 78.00 0.8M
2021-08-24 77.20 78.97 76.93 78.42 1.3M
2021-08-23 78.24 78.48 76.57 76.80 1.6M
2021-08-20 77.00 77.09 75.41 76.98 1.7M
2021-08-19 77.35 78.45 77.08 77.43 1.7M
2021-08-18 80.52 80.52 78.94 79.85 1.4M
2021-08-17 81.00 81.20 80.19 80.35 1.0M
2021-08-16 82.18 82.57 81.25 81.47 0.8M
2021-08-13 83.35 83.90 82.81 83.09 0.7M
2021-08-12 82.44 83.40 82.02 83.36 1.0M
2021-08-11 81.86 82.48 81.21 82.29 0.8M
2021-08-10 81.76 82.16 81.54 81.85 0.6M
2021-08-09 82.03 82.07 81.17 81.71 0.8M
2021-08-06 80.91 82.55 80.76 82.12 1.0M
2021-08-05 81.35 81.72 80.42 81.20 1.5M
2021-08-04 81.40 82.16 80.80 81.49 1.6M
2021-08-03 82.66 82.81 80.26 80.52 2.9M
2021-08-02 84.82 86.00 84.44 84.90 1.0M
2021-07-30 84.19 84.70 83.43 83.88 1.1M
2021-07-29 84.03 85.14 83.51 85.07 0.7M
2021-07-28 84.14 84.61 83.51 83.80 0.6M
2021-07-27 84.84 84.84 83.34 83.88 1.0M
2021-07-26 85.00 85.59 83.85 85.52 0.8M
2021-07-23 84.18 86.00 84.11 85.55 0.8M
2021-07-22 84.78 85.47 83.67 83.76 0.7M
2021-07-21 83.33 85.18 81.94 84.14 1.1M
2021-07-20 82.91 83.64 81.91 83.00 1.2M
2021-07-19 85.30 85.37 81.80 82.44 1.7M
2021-07-16 87.86 87.98 85.40 85.50 1.1M
2021-07-15 89.19 89.49 86.74 87.28 1.0M
2021-07-14 87.89 89.26 87.56 88.51 0.8M
2021-07-13 89.30 89.43 87.64 88.18 0.9M
2021-07-12 87.61 89.15 86.81 88.80 1.1M
2021-07-09 85.20 87.68 84.93 87.68 1.3M
2021-07-08 86.12 86.12 83.46 84.47 1.4M
2021-07-07 86.00 87.13 84.75 86.30 1.3M
2021-07-06 89.35 89.35 85.79 86.03 1.5M
2021-07-05 89.82 90.08 88.96 89.40 0.6M
2021-07-02 90.20 91.15 89.75 90.09 0.8M
2021-07-01 89.67 90.36 89.25 89.97 1.1M
2021-06-30 91.05 91.40 88.75 89.31 1.6M
2021-06-29 90.88 92.08 90.80 91.26 1.0M
2021-06-28 92.06 92.32 90.53 90.76 0.9M
2021-06-25 92.38 92.53 91.54 92.40 0.6M
2021-06-24 92.12 93.03 91.81 92.53 1.0M
2021-06-23 92.82 93.34 91.37 91.37 0.9M
2021-06-22 93.61 93.69 92.50 92.97 0.9M
2021-06-21 89.77 93.27 89.37 93.13 1.1M
2021-06-18 93.28 93.51 90.58 90.95 2.2M
2021-06-17 92.37 94.20 91.42 93.26 1.0M
2021-06-16 94.86 95.25 92.52 92.98 1.3M
2021-06-15 94.86 94.91 94.14 94.41 1.2M
2021-06-14 94.75 95.17 94.19 94.79 1.1M
2021-06-11 93.17 94.84 92.71 94.74 0.9M
2021-06-10 94.10 94.27 92.84 92.85 1.3M
2021-06-09 95.40 96.39 93.96 94.60 1.1M
2021-06-08 95.87 96.00 94.22 95.52 1.3M
2021-06-07 94.77 95.89 94.17 95.89 1.1M
2021-06-04 94.00 95.30 93.68 94.40 1.6M
2021-06-03 90.50 94.20 90.37 93.87 1.9M
2021-06-02 89.22 90.64 88.83 90.30 1.2M
2021-06-01 87.67 89.36 87.67 89.01 1.2M
2021-05-31 86.48 87.26 86.32 86.70 0.6M
2021-05-28 87.82 87.96 87.14 87.21 1.0M
2021-05-27 86.34 87.81 85.72 87.68 1.6M
2021-05-26 86.22 86.50 85.25 86.32 0.8M
2021-05-25 86.00 86.67 85.47 85.77 1.2M
2021-05-21 85.60 86.29 84.92 85.30 1.4M
2021-05-20 84.40 84.69 83.30 84.69 1.3M
2021-05-19 84.20 84.58 82.80 83.70 1.2M
2021-05-18 85.49 86.22 83.98 85.07 1.2M
2021-05-17 83.83 85.02 83.83 84.69 1.1M
2021-05-14 82.90 83.72 81.70 83.68 1.3M
2021-05-13 82.37 82.37 79.76 81.85 1.4M
2021-05-12 84.00 84.75 83.00 84.48 1.1M
2021-05-11 84.25 84.69 83.36 84.22 1.2M
2021-05-10 84.42 85.23 83.98 85.18 1.0M
2021-05-07 82.98 85.17 82.50 83.64 1.4M
2021-05-06 83.11 84.17 82.70 83.39 1.1M
2021-05-05 82.05 83.18 81.38 82.97 1.6M
2021-05-04 84.39 84.54 81.61 81.85 1.6M
2021-05-03 83.81 84.55 83.58 84.13 0.8M
2021-04-30 84.00 84.94 83.36 83.40 1.1M
2021-04-29 85.79 85.83 83.07 83.80 1.5M
2021-04-28 86.55 86.55 85.89 85.89 0.8M
2021-04-27 86.70 86.70 85.35 86.21 0.6M
2021-04-26 86.35 86.79 85.79 86.79 0.9M
2021-04-23 85.84 86.87 85.46 86.31 1.0M
2021-04-22 85.54 86.58 85.15 86.18 1.1M
2021-04-21 86.50 86.56 83.81 85.21 1.8M
2021-04-20 87.53 88.43 85.70 86.18 1.7M
2021-04-19 88.98 89.16 87.66 87.70 0.9M
2021-04-16 87.75 88.86 87.47 88.38 2.0M
2021-04-15 87.40 87.90 87.11 87.47 0.9M
2021-04-14 88.08 88.10 86.91 87.21 1.2M
2021-04-13 88.97 89.55 88.34 88.34 1.0M
2021-04-12 89.20 89.36 88.39 88.95 1.0M
2021-04-09 88.36 88.45 87.69 88.00 0.8M
2021-04-08 89.90 90.06 87.22 88.17 1.4M
2021-04-07 89.61 90.53 88.63 89.07 0.8M
2021-04-06 89.60 90.68 89.45 89.60 1.4M
2021-04-01 89.59 90.04 88.21 88.67 1.5M
2021-03-31 88.69 89.47 87.66 88.47 1.8M
2021-03-30 86.00 89.37 85.83 88.80 1.9M
2021-03-29 84.50 85.71 83.96 85.60 1.6M
2021-03-26 84.14 84.50 83.47 83.79 1.4M
2021-03-25 81.91 83.58 81.55 83.50 1.3M
2021-03-24 81.95 83.23 81.22 82.59 2.0M
2021-03-23 84.22 85.25 83.36 83.43 1.7M
2021-03-22 82.53 85.06 82.27 84.69 1.8M
2021-03-19 84.89 85.01 82.32 82.49 5.0M
2021-03-18 87.00 88.78 85.83 86.12 3.3M
2021-03-17 81.81 85.53 81.28 85.46 3.8M
2021-03-16 78.37 80.99 78.35 80.50 2.7M
2021-03-15 77.85 78.92 77.77 77.80 1.5M
2021-03-12 77.43 77.59 76.11 77.48 1.6M
2021-03-11 81.50 81.58 78.52 78.52 2.3M
2021-03-10 79.64 81.34 79.51 81.34 2.1M
2021-03-09 79.64 80.41 78.45 79.59 2.0M
2021-03-08 76.54 79.85 76.53 79.64 2.3M
2021-03-05 76.27 76.79 75.05 75.67 1.1M
2021-03-04 75.86 76.64 75.16 76.29 1.5M
2021-03-03 73.00 76.10 73.00 76.10 2.8M
2021-03-02 72.06 72.98 72.01 72.56 1.4M
2021-03-01 72.10 72.59 71.56 72.10 1.1M
2021-02-26 70.48 71.55 70.18 71.50 1.5M
2021-02-25 70.75 72.44 70.70 71.50 1.6M
2021-02-24 69.15 70.60 68.94 70.39 1.4M
2021-02-23 71.09 71.34 68.87 69.32 1.9M
2021-02-22 70.78 71.43 70.20 71.27 1.1M
2021-02-19 71.26 72.00 70.66 71.58 1.2M
2021-02-18 71.47 72.22 70.70 71.03 1.4M
2021-02-17 70.89 71.38 70.34 70.86 1.2M
2021-02-16 70.96 71.31 70.57 70.92 0.8M
2021-02-15 70.65 71.04 70.17 70.76 0.9M
2021-02-12 70.39 70.40 69.62 70.25 0.8M
2021-02-11 70.23 71.21 69.80 70.58 1.1M
2021-02-10 70.16 71.14 69.41 70.00 1.3M
2021-02-09 69.80 70.09 69.30 70.09 1.2M
2021-02-08 70.37 70.98 69.81 69.81 1.4M
2021-02-05 70.92 70.92 69.75 70.05 2.0M
2021-02-04 71.85 72.54 69.76 70.77 2.4M
2021-02-03 72.29 73.05 71.57 71.73 2.1M
2021-02-02 70.50 72.08 70.49 71.41 1.5M
2021-02-01 70.81 70.95 69.55 69.88 1.1M
2021-01-29 69.40 70.87 69.05 70.01 1.9M
2021-01-28 69.28 71.08 68.36 70.91 2.1M
2021-01-27 71.94 72.03 70.50 71.31 2.0M
2021-01-26 70.16 73.21 69.78 72.08 2.0M
2021-01-25 71.80 72.44 69.56 70.21 1.6M
2021-01-22 70.43 72.12 69.57 71.25 1.7M
2021-01-21 71.06 71.81 70.40 71.28 1.3M
2021-01-20 69.00 70.79 68.82 70.79 1.5M
2021-01-19 69.85 70.00 68.21 68.34 1.5M
2021-01-18 68.61 69.62 68.40 69.49 1.0M
2021-01-15 69.09 70.38 68.52 69.41 1.9M
2021-01-14 69.09 70.56 69.03 69.78 1.3M
2021-01-13 69.69 69.86 68.85 69.12 1.4M
2021-01-12 69.13 70.24 68.51 69.84 1.6M
2021-01-11 69.90 70.38 68.56 69.30 1.6M
2021-01-08 71.96 72.00 69.64 70.49 2.1M
2021-01-07 71.13 71.70 70.01 71.02 2.2M
2021-01-06 71.42 72.49 70.49 70.99 1.7M
2021-01-05 71.00 72.05 70.35 70.86 1.5M
2021-01-04 73.03 73.52 71.23 71.86 1.3M