Banco Bpm

BAMI
🏛️ 영국 →
12.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:01 12.42 12.42 12.41 12.41 0.7K
08:03 12.46 12.46 12.44 12.45 9.5K
08:04 12.47 12.47 12.47 12.47 1.0K
08:05 12.47 12.47 12.46 12.46 5.5K
08:07 12.44 12.44 12.43 12.43 0.7K
08:08 12.45 12.45 12.45 12.45 1.0K
08:09 12.41 12.41 12.41 12.41 9.0K
08:10 12.41 12.41 12.41 12.41 0.0K
08:11 12.43 12.43 12.43 12.43 2.0K
08:12 12.41 12.41 12.41 12.41 0.1K
08:13 12.42 12.42 12.42 12.42 0.6K
08:15 12.40 12.41 12.40 12.41 1.1K
08:17 12.41 12.41 12.41 12.41 2.4K
08:18 12.41 12.41 12.40 12.40 1.2K
08:19 12.40 12.40 12.40 12.40 0.3K
08:21 12.42 12.43 12.42 12.43 2.0K
08:22 12.42 12.42 12.41 12.41 10.0K
08:23 12.43 12.43 12.43 12.43 1.0K
08:24 12.43 12.43 12.43 12.43 3.5K
08:26 12.41 12.41 12.41 12.41 0.3K
08:27 12.40 12.40 12.40 12.40 4.0K
08:28 12.39 12.39 12.39 12.39 0.4K
08:30 12.38 12.38 12.38 12.38 4.1K
08:31 12.37 12.37 12.37 12.37 0.9K
08:32 12.35 12.35 12.34 12.34 0.4K
08:36 12.38 12.39 12.38 12.39 2.5K
08:37 12.39 12.39 12.39 12.39 0.2K
08:38 12.41 12.42 12.41 12.42 4.0K
08:40 12.40 12.40 12.40 12.40 0.0K
08:41 12.39 12.40 12.39 12.40 0.3K
08:45 12.42 12.42 12.42 12.42 2.0K
08:50 12.46 12.46 12.46 12.46 0.3K
08:53 12.47 12.47 12.47 12.47 2.5K
08:54 12.47 12.47 12.47 12.47 2.2K
08:55 12.47 12.48 12.47 12.48 5.0K
08:56 12.47 12.47 12.47 12.47 1.7K
08:57 12.47 12.47 12.47 12.47 0.5K
08:58 12.48 12.49 12.48 12.48 3.3K
08:59 12.49 12.49 12.49 12.49 2.3K
09:01 12.48 12.48 12.48 12.48 0.1K
09:08 12.46 12.46 12.46 12.46 12.2K
09:10 12.46 12.46 12.46 12.46 1.0K
09:14 12.41 12.41 12.41 12.41 3.0K
09:20 12.38 12.38 12.37 12.37 4.3K
09:21 12.37 12.37 12.37 12.37 2.7K
09:22 12.38 12.38 12.38 12.38 4.0K
09:23 12.36 12.36 12.36 12.36 0.1K
09:25 12.37 12.37 12.37 12.37 1.5K
09:26 12.36 12.36 12.35 12.35 1.8K
09:27 12.36 12.36 12.36 12.36 1.4K
09:28 12.34 12.34 12.31 12.31 5.1K
09:29 12.30 12.31 12.30 12.30 6.7K
09:30 12.32 12.32 12.32 12.32 3.0K
09:32 12.34 12.34 12.34 12.34 2.0K
09:33 12.34 12.34 12.34 12.34 1.0K
09:34 12.35 12.35 12.35 12.35 0.5K
09:37 12.36 12.36 12.36 12.36 0.0K
09:42 12.37 12.37 12.37 12.37 0.1K
09:44 12.39 12.39 12.39 12.39 0.3K
09:49 12.40 12.40 12.40 12.40 0.0K
09:51 12.40 12.41 12.40 12.41 0.8K
09:53 12.41 12.41 12.40 12.40 4.2K
09:54 12.40 12.40 12.40 12.40 1.1K
09:55 12.40 12.40 12.40 12.40 0.4K
09:56 12.41 12.41 12.41 12.41 0.1K
10:03 12.41 12.41 12.41 12.41 0.1K
10:08 12.40 12.40 12.40 12.40 0.5K
10:12 12.43 12.43 12.43 12.43 0.8K
10:14 12.42 12.42 12.42 12.42 0.0K
10:22 12.40 12.40 12.40 12.40 0.2K
10:23 12.39 12.39 12.39 12.39 0.5K
10:24 12.40 12.40 12.40 12.40 0.5K
10:27 12.39 12.39 12.39 12.39 0.5K
10:29 12.40 12.40 12.40 12.40 4.1K
10:31 12.40 12.40 12.40 12.40 2.5K
10:35 12.39 12.39 12.39 12.39 1.0K
10:36 12.38 12.38 12.38 12.38 0.3K
10:49 12.36 12.36 12.36 12.36 1.4K
10:50 12.35 12.35 12.35 12.35 3.3K
10:52 12.36 12.36 12.36 12.36 4.5K
10:53 12.35 12.35 12.35 12.35 1.4K
10:54 12.35 12.35 12.35 12.35 8.0K
11:01 12.37 12.37 12.37 12.37 2.5K
11:05 12.39 12.39 12.39 12.39 0.5K
11:06 12.41 12.41 12.41 12.41 2.5K
11:07 12.40 12.40 12.40 12.40 10.2K
11:11 12.42 12.42 12.42 12.42 0.5K
11:15 12.41 12.41 12.41 12.41 0.1K
11:16 12.41 12.41 12.41 12.41 0.6K
11:17 12.40 12.40 12.40 12.40 0.1K
11:19 12.41 12.41 12.41 12.41 0.9K
11:22 12.40 12.40 12.40 12.40 1.1K
11:24 12.40 12.40 12.40 12.40 1.2K
11:25 12.40 12.40 12.40 12.40 0.0K
11:28 12.43 12.43 12.43 12.43 2.0K
11:30 12.42 12.42 12.42 12.42 1.4K
11:32 12.42 12.42 12.42 12.42 0.0K
11:37 12.40 12.40 12.40 12.40 4.0K
11:49 12.44 12.44 12.44 12.44 0.0K
11:50 12.43 12.43 12.43 12.43 3.8K
11:53 12.44 12.44 12.44 12.44 0.1K
11:55 12.45 12.45 12.45 12.45 4.0K
11:57 12.46 12.46 12.45 12.45 9.0K
12:00 12.44 12.44 12.44 12.44 8.0K
12:04 12.44 12.44 12.44 12.44 4.0K
12:13 12.44 12.44 12.44 12.44 1.5K
12:48 12.46 12.46 12.46 12.46 0.0K
13:37 12.47 12.47 12.46 12.46 4.0K
13:45 12.47 12.47 12.47 12.47 0.0K
13:50 12.48 12.48 12.48 12.48 0.5K
13:56 12.44 12.44 12.44 12.44 4.4K
13:57 12.44 12.44 12.44 12.44 2.4K
13:59 12.45 12.45 12.45 12.45 1.1K
14:13 12.51 12.51 12.51 12.51 3.5K
14:15 12.50 12.50 12.49 12.49 3.2K
14:17 12.49 12.49 12.49 12.49 0.8K
14:19 12.51 12.51 12.51 12.51 5.4K
14:54 12.50 12.50 12.50 12.50 0.3K
14:55 12.52 12.52 12.52 12.52 0.0K
15:10 12.55 12.55 12.55 12.55 1.4K
15:11 12.53 12.53 12.53 12.53 1.7K
15:12 12.53 12.53 12.53 12.53 1.1K
15:21 12.56 12.56 12.56 12.56 2.0K
15:26 12.53 12.53 12.53 12.53 1.7K
15:40 12.57 12.57 12.57 12.57 0.1K
15:45 12.56 12.57 12.56 12.57 0.0K
15:46 12.57 12.57 12.57 12.57 0.1K
15:47 12.57 12.57 12.57 12.57 0.0K
15:48 12.57 12.57 12.57 12.57 0.0K
15:49 12.57 12.57 12.57 12.57 0.0K
15:50 12.57 12.57 12.57 12.57 0.0K
15:51 12.58 12.58 12.58 12.58 0.0K
15:53 12.57 12.57 12.57 12.57 0.0K
15:54 12.57 12.58 12.57 12.57 0.0K
15:56 12.56 12.56 12.56 12.56 0.4K
16:01 12.58 12.58 12.58 12.58 4.0K
16:05 12.58 12.58 12.58 12.58 4.2K
16:10 12.59 12.59 12.59 12.59 4.0K
16:11 12.59 12.59 12.59 12.59 0.1K
16:13 12.60 12.60 12.60 12.60 1.1K
16:17 12.58 12.58 12.58 12.58 4.1K
16:19 12.59 12.59 12.59 12.59 0.1K
16:20 12.60 12.60 12.60 12.60 12.9K
16:25 12.60 12.60 12.60 12.60 7.2K
16:35 12.53 12.53 12.53 12.53 200.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.82 12.98 12.72 12.90 0.6M
2025-09-25 12.51 12.85 12.57 12.74 0.3M
2025-09-24 12.45 12.60 12.30 12.53 0.5M
2025-09-23 12.64 12.76 12.35 12.43 0.7M
2025-09-22 12.66 12.71 12.48 12.67 0.2M
2025-09-19 12.79 12.73 12.57 12.67 0.8M
2025-09-18 12.79 12.86 12.63 12.69 1.5M
2025-09-17 12.77 12.87 12.52 12.54 0.5M
2025-09-16 12.76 12.95 12.70 12.88 1.2M
2025-09-15 12.62 12.73 12.56 12.73 0.5M
2025-09-12 12.32 12.56 12.28 12.45 0.5M
2025-09-11 12.26 12.33 12.14 12.21 0.4M
2025-09-10 12.18 12.27 12.06 12.26 0.5M
2025-09-09 12.04 12.22 11.98 12.17 0.7M
2025-09-08 11.49 11.97 11.58 11.88 0.9M
2025-09-05 11.69 11.80 11.41 11.41 0.3M
2025-09-04 11.60 11.75 11.52 11.63 0.1M
2025-09-03 11.64 11.64 11.48 11.60 0.7M
2025-09-02 11.71 11.76 11.54 11.61 0.2M
2025-09-01 11.71 11.84 11.65 11.70 0.5M
2025-08-29 11.71 11.77 11.59 11.71 0.2M
2025-08-28 11.72 11.79 11.62 11.69 0.2M
2025-08-27 11.90 11.88 11.54 11.71 0.6M
2025-08-26 12.03 11.92 11.70 11.87 0.4M
2025-08-25 12.02 12.13 11.98 12.02 1.1M
2025-08-22 12.01 12.12 11.97 12.01 0.4M
2025-08-21 11.96 12.03 11.90 11.92 0.3M
2025-08-20 11.96 11.99 11.87 11.94 0.5M
2025-08-19 11.89 12.05 11.93 11.95 0.4M
2025-08-18 11.89 12.00 11.78 11.89 0.3M
2025-08-15 11.92 11.92 11.89 11.89 0.0M
2025-08-14 11.89 11.95 11.85 11.89 0.6M
2025-08-13 11.66 11.85 11.73 11.75 0.5M
2025-08-12 11.65 11.69 11.59 11.65 0.3M
2025-08-11 11.61 11.67 11.50 11.62 0.4M
2025-08-08 11.34 11.58 11.35 11.48 0.9M
2025-08-07 11.24 11.48 11.29 11.41 0.6M
2025-08-06 11.27 11.32 11.08 11.29 1.0M
2025-08-05 11.11 11.31 10.95 11.04 0.7M
2025-08-04 10.94 11.17 10.93 11.08 0.4M
2025-08-01 11.10 11.22 10.83 10.85 0.8M
2025-07-31 11.05 11.23 11.04 11.21 0.9M
2025-07-30 10.78 11.01 10.77 11.01 0.7M
2025-07-29 10.52 10.82 10.53 10.76 0.6M
2025-07-28 10.32 10.63 10.38 10.51 0.9M
2025-07-25 10.17 10.34 10.15 10.27 0.4M
2025-07-24 10.15 10.21 10.04 10.17 0.6M
2025-07-23 10.01 10.33 9.83 10.05 3.4M
2025-07-22 10.14 10.46 10.07 10.26 5.6M
2025-07-21 10.33 10.34 10.08 10.18 0.4M
2025-07-18 10.30 10.43 10.31 10.38 0.3M
2025-07-17 10.25 10.35 10.23 10.33 0.2M
2025-07-16 10.35 10.45 10.22 10.30 0.4M
2025-07-15 10.57 10.61 10.26 10.35 0.7M
2025-07-14 10.03 10.55 9.98 10.50 1.3M
2025-07-11 10.43 10.41 10.00 10.06 2.2M
2025-07-10 10.73 10.75 10.41 10.47 0.4M
2025-07-09 10.59 10.73 10.51 10.71 0.6M
2025-07-08 10.06 10.64 10.02 10.52 1.2M
2025-07-07 10.01 10.13 10.00 10.02 0.4M
2025-07-04 10.09 10.10 9.95 9.97 0.2M
2025-07-03 10.03 10.11 9.95 10.06 0.8M
2025-07-02 9.85 10.01 9.89 9.93 0.3M
2025-07-01 9.92 9.94 9.82 9.90 0.4M
2025-06-30 9.97 9.99 9.88 9.96 0.3M
2025-06-27 9.84 9.98 9.77 9.92 0.2M
2025-06-26 9.89 9.92 9.79 9.87 0.2M
2025-06-25 9.95 9.97 9.81 9.85 0.3M
2025-06-24 9.72 9.98 9.81 9.93 1.4M
2025-06-23 9.78 9.79 9.56 9.66 1.4M
2025-06-20 9.90 10.00 9.75 9.82 0.6M
2025-06-19 10.11 10.08 9.81 9.93 0.5M
2025-06-18 10.02 10.16 10.04 10.07 0.6M
2025-06-17 10.04 10.04 9.84 10.01 0.1M
2025-06-16 9.96 10.11 9.95 10.13 0.1M
2025-06-13 10.03 9.92 9.78 9.84 0.2M
2025-06-12 10.07 10.10 9.93 10.07 0.2M
2025-06-11 10.13 10.15 9.97 10.07 0.1M
2025-06-10 10.35 10.42 10.11 10.20 0.5M
2025-06-09 10.33 10.42 10.31 10.34 0.2M
2025-06-06 10.31 10.42 10.32 10.38 0.6M
2025-06-05 10.14 10.35 10.12 10.25 0.3M
2025-06-04 10.18 10.24 10.06 10.09 0.3M
2025-06-03 10.12 10.19 9.97 10.10 1.3M
2025-06-02 10.12 10.19 10.03 10.04 0.1M
2025-05-30 10.12 10.16 10.03 10.04 0.2M
2025-05-29 10.20 10.21 10.07 10.13 0.7M
2025-05-28 9.89 10.24 9.91 10.14 0.5M
2025-05-27 9.84 9.87 9.79 9.84 5.2M
2025-05-26 9.90 9.91 9.78 9.90 8.1M
2025-05-23 10.03 10.08 9.61 9.81 0.2M
2025-05-22 9.94 10.04 9.91 9.98 0.2M
2025-05-21 9.98 10.16 10.01 10.09 0.2M
2025-05-20 9.95 9.98 9.84 9.94 0.1M
2025-05-19 10.47 9.97 9.73 9.90 0.3M
2025-05-16 10.23 10.26 10.16 10.23 0.1M
2025-05-15 10.32 10.30 10.07 10.18 0.2M
2025-05-14 10.31 10.43 10.28 10.33 2.1M
2025-05-13 10.39 10.52 10.23 10.27 0.3M
2025-05-12 10.19 10.40 10.18 10.31 15.7M
2025-05-09 9.85 10.15 9.90 10.10 15.5M
2025-05-08 9.84 9.90 9.75 9.78 0.3M
2025-05-07 9.85 9.88 9.74 9.81 0.2M
2025-05-06 9.95 9.95 9.78 9.81 0.2M
2025-05-05 9.91 9.98 9.87 9.91 0.2M
2025-05-02 9.77 10.02 9.75 10.00 0.9M
2025-05-01 9.77 9.77 9.73 9.73 0.0M
2025-04-30 10.00 10.05 9.62 9.73 1.0M
2025-04-29 9.91 10.07 9.70 9.93 0.0M
2025-04-28 9.71 9.96 9.77 9.93 0.1M
2025-04-25 9.56 9.74 9.51 9.65 3.2M
2025-04-24 9.36 9.60 9.36 9.58 0.2M
2025-04-23 9.43 9.47 9.24 9.41 0.4M
2025-04-22 9.16 9.22 9.00 9.20 0.4M
2025-04-17 9.33 9.48 9.25 9.27 0.2M
2025-04-16 9.32 9.40 9.18 9.31 0.1M
2025-04-15 8.99 9.31 9.00 9.27 0.2M
2025-04-14 8.75 8.99 8.73 8.97 0.2M
2025-04-11 8.73 8.80 8.40 8.59 0.4M
2025-04-10 8.00 9.00 8.58 8.67 0.3M
2025-04-09 7.87 8.12 7.81 8.05 0.5M
2025-04-08 7.96 8.33 7.93 8.26 0.6M
2025-04-07 8.31 8.40 7.21 8.05 2.0M
2025-04-04 8.85 8.88 7.88 8.30 1.4M
2025-04-03 9.23 9.28 9.00 9.07 1.1M
2025-04-02 9.48 9.56 9.36 9.45 0.3M
2025-04-01 9.35 9.55 9.35 9.56 0.1M
2025-03-31 9.57 9.50 9.16 9.31 0.1M
2025-03-28 9.67 9.73 9.51 9.56 0.5M
2025-03-27 9.81 9.85 9.61 9.75 0.6M
2025-03-26 10.24 10.33 9.59 9.81 2.5M
2025-03-25 10.03 10.25 10.01 10.17 1.2M
2025-03-24 10.19 10.27 10.07 10.12 0.6M
2025-03-21 9.94 10.15 9.95 10.14 4.1M
2025-03-20 10.20 10.22 9.85 9.95 6.5M
2025-03-19 10.19 10.29 10.11 10.13 0.3M
2025-03-18 10.09 10.23 10.12 10.14 0.1M
2025-03-17 9.98 10.09 9.93 10.07 0.6M
2025-03-14 9.69 10.01 9.66 9.99 0.7M
2025-03-13 9.74 9.85 9.66 9.77 0.3M
2025-03-12 9.61 9.85 9.62 9.82 1.0M
2025-03-11 9.65 9.69 9.49 9.57 0.2M
2025-03-10 9.94 9.95 9.58 9.63 0.5M
2025-03-07 9.96 10.03 9.82 9.87 0.4M
2025-03-06 9.90 10.09 9.81 9.93 0.5M
2025-03-05 9.66 10.00 9.56 9.90 1.3M
2025-03-04 9.73 9.73 9.30 9.40 8.4M
2025-03-03 9.65 9.77 9.54 9.73 0.8M
2025-02-28 9.54 9.62 9.52 9.58 0.6M
2025-02-27 9.56 9.66 9.53 9.57 4.8M
2025-02-26 9.37 9.61 9.41 9.53 1.3M
2025-02-25 9.18 9.41 9.14 9.35 2.6M
2025-02-24 9.12 9.23 9.07 9.20 1.6M
2025-02-21 9.03 9.12 9.01 9.09 0.7M
2025-02-20 8.97 9.10 8.99 8.99 1.6M
2025-02-19 9.01 9.09 8.93 8.96 0.9M
2025-02-18 8.81 9.05 8.80 9.01 1.0M
2025-02-17 8.75 8.92 8.69 8.82 0.9M
2025-02-14 8.71 8.78 8.69 8.70 0.7M
2025-02-13 8.86 8.86 8.57 8.70 2.9M
2025-02-12 9.12 9.34 8.84 8.85 1.3M
2025-02-11 8.93 8.92 8.72 8.85 0.4M
2025-02-10 9.03 9.05 8.79 8.79 0.2M
2025-02-07 8.96 9.06 8.92 8.97 0.4M
2025-02-06 8.52 8.96 8.54 8.90 1.3M
2025-02-05 8.52 8.64 8.51 8.57 0.5M
2025-02-04 8.48 8.55 8.39 8.47 1.1M
2025-02-03 8.33 8.48 8.22 8.47 0.3M
2025-01-31 8.50 8.59 8.50 8.54 0.1M
2025-01-30 8.54 8.58 8.47 8.48 0.1M
2025-01-29 8.41 8.49 8.42 8.45 0.1M
2025-01-28 8.40 8.49 8.33 8.45 0.2M
2025-01-27 8.43 8.46 8.29 8.40 0.1M
2025-01-24 8.23 8.48 8.31 8.37 0.4M
2025-01-23 8.22 8.27 8.12 8.25 0.5M
2025-01-22 8.39 8.41 8.16 8.26 0.7M
2025-01-21 8.33 8.37 8.23 8.31 0.8M
2025-01-20 8.31 8.41 8.26 8.30 1.2M
2025-01-17 8.23 8.32 8.18 8.28 0.9M
2025-01-16 8.26 8.36 8.19 8.24 0.7M
2025-01-15 8.10 8.26 8.11 8.22 1.2M
2025-01-14 7.94 8.15 8.00 8.10 1.3M
2025-01-13 7.93 8.00 7.88 7.97 0.9M
2025-01-10 7.90 8.01 7.87 7.97 1.2M
2025-01-09 7.81 7.94 7.69 7.88 1.3M
2025-01-08 7.81 7.91 7.74 7.81 1.1M
2025-01-07 7.87 7.85 7.72 7.75 0.9M
2025-01-06 7.69 7.88 7.71 7.84 0.6M
2025-01-03 7.76 7.79 7.68 7.75 0.3M
2025-01-02 7.80 7.85 7.59 7.76 0.8M