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
2023-12-29 100.76 101.30 100.70 100.78 0.3M
2023-12-28 100.74 101.04 100.32 100.44 0.4M
2023-12-27 100.58 100.88 100.10 100.40 0.5M
2023-12-22 99.63 100.82 99.56 100.64 0.7M
2023-12-21 98.98 99.61 98.14 99.55 0.7M
2023-12-20 101.32 101.86 100.28 100.42 0.6M
2023-12-19 100.52 101.36 100.10 100.88 0.8M
2023-12-18 102.40 102.56 100.86 101.02 0.8M
2023-12-15 103.20 105.14 103.04 103.06 3.1M
2023-12-14 101.58 103.96 101.20 102.54 1.5M
2023-12-13 100.92 101.24 99.69 99.69 0.8M
2023-12-12 101.66 102.16 100.94 100.94 1.0M
2023-12-11 100.90 101.86 100.44 101.30 0.9M
2023-12-08 98.65 101.56 98.54 100.92 1.4M
2023-12-07 99.06 99.22 98.36 98.60 0.9M
2023-12-06 97.99 99.82 97.61 99.35 1.1M
2023-12-05 96.20 97.66 96.01 97.66 0.9M
2023-12-04 95.96 96.42 94.73 96.16 0.9M
2023-12-01 95.94 96.19 95.17 96.19 0.7M
2023-11-30 96.50 96.94 95.56 95.59 2.9M
2023-11-29 94.09 96.48 93.74 96.07 1.2M
2023-11-28 92.99 93.22 92.30 93.16 0.6M
2023-11-27 94.32 94.39 93.19 93.43 0.6M
2023-11-24 94.00 94.16 92.95 94.05 0.8M
2023-11-23 94.50 94.86 94.12 94.13 0.5M
2023-11-22 93.90 94.57 93.24 94.24 0.9M
2023-11-21 95.21 95.37 93.55 93.55 1.0M
2023-11-20 95.43 95.80 94.96 95.74 0.6M
2023-11-17 94.20 95.67 94.18 95.20 1.1M
2023-11-16 95.89 96.58 94.05 94.05 0.9M
2023-11-15 94.65 96.21 94.37 96.05 1.0M
2023-11-14 92.60 94.41 92.40 94.17 1.2M
2023-11-13 91.32 92.10 90.94 92.10 0.7M
2023-11-10 91.55 91.64 90.43 91.18 0.8M
2023-11-09 92.27 92.94 91.84 92.21 0.6M
2023-11-08 91.10 92.64 90.71 92.09 1.0M
2023-11-07 92.50 93.19 91.08 91.31 0.8M
2023-11-06 94.40 94.54 92.60 92.83 0.9M
2023-11-03 93.01 94.65 92.21 92.95 1.8M
2023-11-02 90.00 91.54 89.66 91.09 1.2M
2023-11-01 88.40 89.44 87.34 89.00 1.0M
2023-10-31 87.62 87.92 86.80 87.63 0.9M
2023-10-30 88.71 89.43 87.38 87.71 1.0M
2023-10-27 89.03 90.61 88.26 88.49 1.0M
2023-10-26 88.92 89.13 87.17 88.63 1.8M
2023-10-25 92.44 92.51 90.60 91.38 1.0M
2023-10-24 93.03 93.39 92.20 92.51 0.7M
2023-10-23 93.60 93.75 91.71 93.31 0.9M
2023-10-20 94.79 94.80 93.13 93.56 1.5M
2023-10-19 96.04 96.69 95.10 95.31 1.0M
2023-10-18 98.59 99.09 97.68 97.91 0.7M
2023-10-17 97.95 98.54 97.28 98.26 0.5M
2023-10-16 98.08 98.89 97.16 98.64 0.6M
2023-10-13 98.41 99.16 97.49 97.76 0.7M
2023-10-12 99.45 99.46 97.89 98.44 0.6M
2023-10-11 97.14 98.70 96.50 98.50 1.2M
2023-10-10 95.36 97.73 95.30 97.52 1.0M
2023-10-09 95.14 95.14 93.71 94.65 0.6M
2023-10-06 94.29 95.71 93.99 95.71 1.0M
2023-10-05 95.17 95.62 94.17 94.29 0.6M
2023-10-04 95.00 95.93 93.66 95.40 1.0M
2023-10-03 95.95 96.50 95.23 95.30 0.7M
2023-10-02 97.02 97.41 95.77 96.17 0.7M
2023-09-29 97.34 97.68 96.33 96.38 1.0M
2023-09-28 96.90 97.20 95.89 97.15 1.0M
2023-09-27 95.48 97.10 95.38 96.78 0.8M
2023-09-26 97.32 97.32 95.30 95.98 0.8M
2023-09-25 98.44 98.90 96.79 97.27 0.9M
2023-09-22 98.93 99.40 98.11 99.27 0.7M
2023-09-21 99.59 100.00 98.95 99.46 0.9M
2023-09-20 97.92 100.42 97.84 100.24 1.0M
2023-09-19 96.87 98.08 96.70 97.66 0.7M
2023-09-18 97.37 97.45 96.25 96.78 0.7M
2023-09-15 97.00 98.21 96.41 97.51 2.8M
2023-09-14 96.42 96.47 95.06 95.92 1.1M
2023-09-13 96.40 100.00 96.30 97.34 1.3M
2023-09-12 96.89 97.56 96.08 96.62 0.9M
2023-09-11 96.17 96.93 96.06 96.53 0.8M
2023-09-08 95.58 95.88 93.62 95.62 0.9M
2023-09-07 95.65 96.34 95.02 95.03 0.8M
2023-09-06 96.13 96.97 95.83 96.30 0.8M
2023-09-05 94.01 96.63 93.74 96.53 1.2M
2023-09-04 94.60 95.35 94.48 94.48 0.8M
2023-09-01 96.93 96.97 93.78 94.20 1.7M
2023-08-31 97.40 97.88 97.00 97.17 3.7M
2023-08-30 97.93 98.05 96.74 97.26 0.7M
2023-08-29 96.79 97.58 96.48 97.58 0.8M
2023-08-28 97.40 97.55 95.64 96.60 0.8M
2023-08-25 96.50 97.19 96.11 96.51 0.8M
2023-08-24 99.07 99.33 96.70 96.78 0.9M
2023-08-23 99.62 99.90 98.29 98.43 0.9M
2023-08-22 99.70 100.62 99.50 99.70 0.8M
2023-08-21 98.37 99.87 98.35 99.24 0.7M
2023-08-18 98.50 98.80 97.51 98.25 0.9M
2023-08-17 99.60 99.91 98.64 99.10 0.5M
2023-08-16 99.19 100.60 98.73 99.76 0.8M
2023-08-15 100.30 100.32 98.83 99.21 0.6M
2023-08-14 99.80 100.92 98.82 100.10 0.7M
2023-08-11 101.32 101.32 99.85 99.99 1.1M
2023-08-10 101.60 102.60 101.38 101.90 0.8M
2023-08-09 101.60 102.94 101.18 101.36 0.7M
2023-08-08 103.16 104.40 101.14 101.86 1.0M
2023-08-07 103.90 104.76 103.02 103.74 0.7M
2023-08-04 103.32 104.46 102.78 104.08 0.8M
2023-08-03 103.40 104.52 101.98 102.98 1.4M
2023-08-02 103.24 106.00 102.94 105.26 1.1M
2023-08-01 110.92 111.70 103.40 104.88 3.0M
2023-07-31 111.34 111.76 110.68 110.86 0.7M
2023-07-28 109.50 111.56 108.62 111.28 0.9M
2023-07-27 107.46 109.96 105.96 109.96 1.1M
2023-07-26 108.44 108.76 105.82 107.16 0.9M
2023-07-25 109.32 109.36 108.14 108.42 0.5M
2023-07-24 107.34 108.62 106.92 108.60 0.7M
2023-07-21 107.64 108.76 107.48 107.58 0.9M
2023-07-20 106.82 108.30 106.72 107.68 0.7M
2023-07-19 107.42 107.62 106.14 107.20 0.8M
2023-07-18 106.86 107.80 106.32 107.10 0.6M
2023-07-17 106.40 107.26 106.10 106.80 0.5M
2023-07-14 107.00 107.14 105.58 106.76 0.8M
2023-07-13 107.76 107.80 106.82 107.00 0.7M
2023-07-12 106.96 107.60 106.54 107.40 0.7M
2023-07-11 107.00 107.06 105.16 106.48 1.0M
2023-07-10 106.98 108.82 106.12 107.48 0.7M
2023-07-07 107.90 108.44 107.04 107.14 1.2M
2023-07-06 112.86 112.86 107.88 108.02 1.2M
2023-07-05 110.80 112.40 110.50 112.40 0.7M
2023-07-04 112.42 112.96 111.10 111.82 0.5M
2023-07-03 112.90 113.12 111.96 112.20 0.6M
2023-06-30 111.48 113.06 111.32 112.52 1.4M
2023-06-29 109.90 111.64 109.90 111.04 0.8M
2023-06-28 108.56 109.92 107.94 109.88 0.7M
2023-06-27 109.50 109.82 107.54 108.06 0.9M
2023-06-26 109.20 109.46 107.46 109.24 0.8M
2023-06-23 109.12 109.20 107.52 108.62 0.8M
2023-06-22 108.98 109.20 107.86 109.10 0.7M
2023-06-21 111.10 111.86 109.70 109.92 0.7M
2023-06-20 110.28 110.82 109.26 110.52 0.8M
2023-06-19 111.44 111.70 110.64 111.02 0.6M
2023-06-16 112.42 112.50 110.54 111.72 2.6M
2023-06-15 112.68 113.00 111.58 112.52 0.8M
2023-06-14 112.18 113.46 111.94 112.90 0.9M
2023-06-13 110.30 112.06 110.22 112.06 1.4M
2023-06-12 108.50 110.14 108.46 110.14 1.0M
2023-06-09 108.44 108.92 107.86 108.08 0.6M
2023-06-08 106.98 108.84 106.94 107.96 1.0M
2023-06-07 106.84 106.98 105.46 106.88 0.8M
2023-06-06 106.30 106.74 105.70 106.70 0.7M
2023-06-05 105.98 106.44 105.42 106.44 0.8M
2023-06-02 104.02 106.44 103.72 106.16 1.4M
2023-06-01 102.60 103.60 102.14 103.50 0.8M
2023-05-31 102.38 103.98 101.12 101.92 2.9M
2023-05-30 104.40 105.36 103.96 104.18 0.7M
2023-05-29 104.88 105.54 103.66 104.40 0.4M
2023-05-26 103.74 104.56 102.74 104.46 1.0M
2023-05-25 103.10 103.42 101.96 102.78 0.8M
2023-05-24 103.90 104.36 102.12 102.60 1.2M
2023-05-23 104.10 104.64 103.62 104.48 0.8M
2023-05-22 103.42 104.24 103.04 104.04 0.7M
2023-05-19 102.64 104.00 102.56 103.38 1.4M
2023-05-18 100.50 102.82 100.48 102.50 1.0M
2023-05-17 99.11 100.36 99.10 100.14 0.7M
2023-05-16 99.96 100.06 98.70 99.57 0.9M
2023-05-15 99.88 100.50 99.58 100.08 1.0M
2023-05-12 100.18 101.12 99.25 99.41 2.0M
2023-05-11 108.70 108.90 107.66 108.40 1.9M
2023-05-10 109.32 109.48 107.58 108.72 1.1M
2023-05-09 109.02 109.54 108.24 108.72 1.1M
2023-05-08 107.54 109.84 107.36 108.92 1.3M
2023-05-05 104.00 107.84 103.38 107.54 1.7M
2023-05-04 102.42 103.80 100.14 103.80 1.8M
2023-05-03 101.14 101.42 100.06 101.02 1.0M
2023-05-02 102.00 102.68 99.92 100.58 1.2M
2023-04-28 101.30 102.12 98.20 101.44 1.5M
2023-04-27 101.02 102.56 100.52 100.64 0.9M
2023-04-26 101.62 101.70 100.26 101.00 0.9M
2023-04-25 101.30 102.02 100.96 101.44 0.8M
2023-04-24 100.66 101.64 100.28 101.16 0.6M
2023-04-21 100.52 101.26 99.38 100.60 1.3M
2023-04-20 103.40 103.40 98.94 100.02 2.0M
2023-04-19 103.92 104.04 102.88 103.78 0.7M
2023-04-18 103.50 104.34 103.10 104.10 1.0M
2023-04-17 104.06 104.48 102.24 103.20 1.1M
2023-04-14 102.90 104.18 102.64 103.68 0.8M
2023-04-13 102.58 103.22 101.82 102.32 0.8M
2023-04-12 101.20 103.48 101.14 102.68 1.0M
2023-04-11 99.69 101.06 99.69 100.92 1.2M
2023-04-06 98.50 99.10 97.73 98.62 1.1M
2023-04-05 101.50 101.80 98.72 99.09 1.3M
2023-04-04 101.18 102.88 101.18 101.34 1.0M
2023-04-03 101.00 101.56 100.62 100.74 0.7M
2023-03-31 101.00 101.24 100.30 100.94 1.1M
2023-03-30 99.17 100.80 99.14 100.68 0.9M
2023-03-29 98.70 99.13 97.63 98.93 1.0M
2023-03-28 99.49 99.84 98.58 98.79 0.7M
2023-03-27 98.88 99.47 97.82 98.65 0.9M
2023-03-24 98.63 98.63 96.28 97.76 1.4M
2023-03-23 98.20 99.04 96.88 98.83 0.8M
2023-03-22 97.39 98.98 97.25 98.20 0.9M
2023-03-21 96.90 97.80 96.73 97.34 0.9M
2023-03-20 94.85 96.13 92.37 95.61 1.2M
2023-03-17 95.76 97.31 93.83 94.85 4.5M
2023-03-16 96.25 96.45 93.91 95.77 1.6M
2023-03-15 96.11 97.20 92.54 94.69 2.1M
2023-03-14 94.65 95.87 93.30 95.60 1.7M
2023-03-13 97.84 98.08 93.77 94.64 1.7M
2023-03-10 96.04 98.33 96.00 98.33 1.6M
2023-03-09 102.18 103.70 97.25 99.53 2.2M
2023-03-08 100.76 101.68 100.42 100.96 0.9M
2023-03-07 101.40 101.70 100.80 101.00 0.8M
2023-03-06 101.42 101.90 100.96 101.46 0.6M
2023-03-03 99.50 102.02 99.35 101.48 1.4M
2023-03-02 98.89 99.35 97.59 99.35 0.8M
2023-03-01 98.29 100.62 98.22 99.34 1.2M
2023-02-28 97.95 98.74 97.01 97.75 1.2M
2023-02-27 98.34 98.84 97.85 98.16 0.8M
2023-02-24 99.86 99.92 97.19 97.19 2.1M
2023-02-23 98.71 100.04 98.53 99.65 0.8M
2023-02-22 98.30 98.75 97.66 98.43 0.8M
2023-02-21 99.59 99.67 97.97 98.70 0.8M
2023-02-20 99.92 100.52 99.62 99.67 0.6M
2023-02-17 99.10 99.91 98.70 99.75 1.5M
2023-02-16 99.60 99.97 98.29 99.24 0.9M
2023-02-15 97.76 99.23 97.63 99.18 0.8M
2023-02-14 97.95 98.52 97.40 97.74 1.0M
2023-02-13 98.30 98.83 97.61 97.61 0.8M
2023-02-10 99.26 99.49 97.42 97.77 1.1M
2023-02-09 98.09 99.46 97.99 99.46 1.3M
2023-02-08 97.50 98.47 96.55 97.57 0.9M
2023-02-07 97.26 97.97 96.78 97.40 0.9M
2023-02-06 97.11 98.02 96.22 97.06 1.0M
2023-02-03 97.09 97.96 96.50 97.58 1.8M
2023-02-02 95.08 98.49 94.58 97.79 1.9M
2023-02-01 93.92 95.27 93.06 95.27 1.6M
2023-01-31 91.53 93.24 91.13 93.23 1.5M
2023-01-30 91.47 92.50 91.32 91.48 1.4M
2023-01-27 92.79 93.32 92.39 92.94 1.2M
2023-01-26 92.26 92.56 91.89 92.35 1.0M
2023-01-25 91.51 91.95 91.10 91.79 0.8M
2023-01-24 91.76 91.98 90.89 91.79 0.8M
2023-01-23 90.31 91.68 90.02 91.53 0.8M
2023-01-20 90.00 90.66 89.32 89.97 1.2M
2023-01-19 90.68 90.97 89.58 90.02 1.4M
2023-01-18 91.64 92.15 91.13 91.43 0.8M
2023-01-17 91.99 92.56 90.52 91.98 1.2M
2023-01-16 91.99 92.22 91.31 91.84 0.5M
2023-01-13 92.49 92.49 90.73 91.74 1.7M
2023-01-12 91.95 93.36 91.64 93.22 1.6M
2023-01-11 90.70 91.78 90.33 91.78 1.3M
2023-01-10 90.14 90.95 89.84 90.52 1.3M
2023-01-09 89.84 90.41 89.48 89.98 1.0M
2023-01-06 88.85 89.71 87.08 89.53 0.9M
2023-01-05 88.00 89.28 87.56 88.95 1.0M
2023-01-04 86.05 87.98 86.01 87.88 1.1M
2023-01-03 85.99 87.18 85.71 85.83 0.9M
2023-01-02 83.60 85.92 83.60 85.80 0.8M