BMW Pref

BMWG_p
🏛️ 독일 →
81.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 79.20 79.20 79.20 79.20 0.7K
08:15 79.00 79.00 79.00 79.00 0.1K
08:25 78.85 78.85 78.85 78.85 0.0K
08:30 78.90 78.90 78.90 78.90 0.3K
08:35 78.95 78.95 78.95 78.95 0.1K
08:45 79.30 79.30 79.30 79.30 0.0K
08:50 78.95 78.95 78.95 78.95 0.0K
09:10 78.45 78.45 78.45 78.45 0.0K
09:25 78.65 78.65 78.65 78.65 0.1K
09:30 78.60 78.60 78.60 78.60 0.0K
09:35 78.60 78.60 78.50 78.50 0.0K
09:50 78.65 78.65 78.65 78.65 0.2K
10:15 78.60 78.60 78.60 78.60 0.0K
10:45 78.65 78.65 78.65 78.65 0.1K
10:50 78.65 78.70 78.65 78.70 0.1K
11:00 78.90 78.90 78.90 78.90 0.0K
11:15 78.85 78.85 78.85 78.85 0.1K
11:25 78.85 78.85 78.85 78.85 0.0K
11:30 78.65 78.65 78.65 78.65 0.0K
11:35 78.60 78.60 78.60 78.60 0.0K
11:40 78.65 78.65 78.65 78.65 0.0K
11:50 78.55 78.55 78.55 78.55 0.2K
11:55 78.60 78.60 78.60 78.60 0.2K
12:00 78.65 78.65 78.65 78.65 0.1K
12:05 78.70 78.70 78.70 78.70 0.0K
12:55 78.80 78.80 78.80 78.80 0.0K
13:00 78.70 78.70 78.70 78.70 0.1K
13:10 78.60 78.60 78.60 78.60 0.1K
13:25 78.70 78.70 78.70 78.70 0.2K
13:30 78.75 78.75 78.75 78.75 0.1K
14:05 78.60 78.60 78.60 78.60 0.0K
14:15 78.55 78.55 78.55 78.55 0.1K
14:55 78.60 78.60 78.60 78.60 0.0K
15:05 78.65 78.65 78.65 78.65 0.0K
15:10 78.65 78.65 78.65 78.65 0.0K
15:20 78.75 78.75 78.75 78.75 0.1K
15:35 78.80 78.80 78.80 78.80 0.1K
15:40 78.85 78.85 78.85 78.85 0.0K
16:15 78.70 78.70 78.70 78.70 0.0K
16:25 78.70 78.70 78.70 78.70 0.1K
16:45 78.90 78.90 78.75 78.75 0.1K
16:50 78.75 78.75 78.75 78.75 0.1K
17:05 78.80 78.80 78.80 78.80 0.0K
17:40 78.95 78.95 78.95 78.95 0.1K
17:45 78.50 78.95 78.50 78.95 0.0K
18:40 78.95 78.95 78.95 78.95 0.0K
18:45 78.50 78.50 78.50 78.50 0.0K
18:50 78.95 78.95 78.50 78.50 0.1K
19:05 78.45 78.45 78.45 78.45 0.1K
19:25 78.40 78.40 78.40 78.40 0.1K
19:35 78.45 78.45 78.45 78.45 0.0K
20:30 78.55 78.55 78.55 78.55 0.0K
20:50 78.55 78.55 78.55 78.55 0.0K
21:25 78.50 78.50 78.50 78.50 0.0K
21:30 78.50 78.50 78.50 78.50 0.0K
21:55 78.85 79.00 78.85 79.00 0.0K
22:00 79.00 79.00 79.00 79.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-06 79.95 81.85 79.95 81.70 0.0M
2025-10-03 80.05 80.65 79.60 79.90 0.0M
2025-10-02 79.55 80.40 79.55 79.60 0.0M
2025-10-01 78.75 79.85 78.55 79.45 0.0M
2025-09-30 79.00 79.40 78.25 78.90 0.0M
2025-09-29 78.85 79.30 78.40 79.00 0.0M
2025-09-26 77.90 79.10 77.55 78.60 0.0M
2025-09-25 78.40 79.60 77.65 77.80 0.0M
2025-09-24 76.70 78.50 76.10 78.40 0.0M
2025-09-23 76.40 77.50 75.95 76.85 0.0M
2025-09-22 76.60 76.60 74.80 76.40 0.0M
2025-09-19 77.10 78.00 76.45 76.60 0.0M
2025-09-18 77.55 77.60 77.05 77.40 0.0M
2025-09-17 77.35 77.60 76.75 76.95 0.0M
2025-09-16 77.40 78.05 77.10 77.45 0.0M
2025-09-15 77.15 78.10 77.05 77.55 0.0M
2025-09-12 78.10 78.10 76.30 77.25 0.0M
2025-09-11 77.95 77.95 77.00 77.70 0.0M
2025-09-10 78.60 78.95 77.15 78.10 0.0M
2025-09-09 80.30 81.60 77.50 78.80 0.0M
2025-09-08 81.55 82.15 80.15 80.55 0.0M
2025-09-05 81.85 82.25 81.20 81.90 0.0M
2025-09-04 80.95 81.75 80.95 81.50 0.0M
2025-09-03 81.30 82.50 80.90 81.25 0.0M
2025-09-02 82.25 82.75 80.05 81.40 0.0M
2025-09-01 81.55 82.75 81.55 82.75 0.0M
2025-08-29 82.20 82.30 81.40 81.70 0.0M
2025-08-28 81.80 83.20 81.80 81.90 0.0M
2025-08-27 82.50 83.35 81.55 81.65 0.0M
2025-08-26 82.35 83.40 82.25 82.55 0.0M
2025-08-25 83.05 83.65 82.75 82.80 0.0M
2025-08-22 82.45 83.60 82.45 83.35 0.0M
2025-08-21 82.45 83.00 82.20 82.30 0.0M
2025-08-20 82.95 83.15 82.35 82.45 0.0M
2025-08-19 81.35 83.50 81.05 82.85 0.0M
2025-08-18 82.35 82.55 81.15 81.25 0.0M
2025-08-15 81.45 83.00 81.45 82.20 0.0M
2025-08-14 80.85 81.65 80.75 81.60 0.0M
2025-08-13 80.60 81.30 80.10 81.15 0.0M
2025-08-12 80.00 80.55 79.70 80.55 0.0M
2025-08-11 80.65 81.25 79.70 79.95 0.0M
2025-08-08 80.10 81.20 79.75 80.50 0.0M
2025-08-07 78.95 80.35 78.40 79.50 0.0M
2025-08-06 78.45 79.40 78.05 78.45 0.0M
2025-08-05 77.40 78.40 76.75 78.40 0.0M
2025-08-04 76.75 77.40 76.40 77.40 0.0M
2025-08-01 76.40 77.15 75.95 76.65 0.0M
2025-07-31 77.65 78.55 76.30 76.35 0.0M
2025-07-30 79.50 79.95 77.45 77.45 0.0M
2025-07-29 79.35 80.50 79.20 79.65 0.0M
2025-07-28 82.30 83.50 78.55 79.30 0.0M
2025-07-25 79.05 81.60 77.20 81.25 0.0M
2025-07-24 80.40 81.25 78.90 79.35 0.0M
2025-07-23 77.95 80.90 77.95 80.40 0.0M
2025-07-22 77.25 77.95 76.85 77.55 0.0M
2025-07-21 76.85 77.85 76.65 77.15 0.0M
2025-07-18 77.50 78.15 76.55 76.75 0.0M
2025-07-17 78.30 79.35 77.10 77.65 0.0M
2025-07-16 77.95 78.65 77.40 78.65 0.0M
2025-07-15 76.55 78.65 76.55 78.15 0.0M
2025-07-14 76.30 77.70 75.50 76.55 0.0M
2025-07-11 78.55 79.20 77.20 77.90 0.0M
2025-07-10 75.50 79.35 75.40 78.20 0.1M
2025-07-09 73.65 76.45 73.55 75.50 0.0M
2025-07-08 72.75 74.20 72.00 73.65 0.0M
2025-07-07 72.25 72.85 72.15 72.40 0.0M
2025-07-04 72.40 72.80 71.50 72.20 0.0M
2025-07-03 73.25 73.90 72.55 73.05 0.0M
2025-07-02 70.70 73.30 70.40 73.20 0.0M
2025-07-01 70.70 70.70 69.60 70.50 0.0M
2025-06-30 71.85 72.10 70.05 70.30 0.0M
2025-06-27 68.95 71.95 68.65 70.90 0.0M
2025-06-26 68.70 68.75 68.05 68.45 0.0M
2025-06-25 69.00 69.05 68.10 68.20 0.0M
2025-06-24 67.60 69.30 67.60 69.00 0.0M
2025-06-23 67.20 68.05 66.85 67.70 0.0M
2025-06-20 67.45 68.40 67.35 67.95 0.0M
2025-06-19 68.25 68.25 67.10 67.10 0.0M
2025-06-18 68.45 68.80 67.85 68.45 0.0M
2025-06-17 69.25 69.90 68.20 68.20 0.0M
2025-06-16 70.15 70.95 69.15 69.90 0.0M
2025-06-13 70.95 71.35 70.10 70.55 0.0M
2025-06-12 72.05 72.40 71.00 72.10 0.0M
2025-06-11 72.90 73.60 71.80 72.25 0.0M
2025-06-10 72.80 74.00 72.45 73.05 0.0M
2025-06-09 72.40 72.90 71.75 72.90 0.0M
2025-06-06 71.65 72.60 71.55 72.10 0.0M
2025-06-05 72.40 73.15 71.35 71.70 0.0M
2025-06-04 72.95 73.30 71.80 71.85 0.0M
2025-06-03 71.80 73.05 71.15 72.60 0.0M
2025-06-02 73.15 73.15 71.30 71.85 0.0M
2025-05-30 73.90 74.85 73.10 73.80 0.0M
2025-05-29 75.50 76.20 73.60 73.95 0.0M
2025-05-28 72.90 75.40 72.75 74.85 0.0M
2025-05-27 72.75 73.60 72.60 73.15 0.0M
2025-05-26 71.85 73.25 71.85 73.20 0.0M
2025-05-23 73.95 74.70 70.60 71.25 0.0M
2025-05-22 73.85 74.35 73.20 73.80 0.0M
2025-05-21 74.40 75.30 73.40 73.40 0.0M
2025-05-20 73.20 75.30 72.65 74.90 0.0M
2025-05-19 72.65 74.00 72.35 73.35 0.0M
2025-05-16 73.70 74.20 72.65 73.15 0.0M
2025-05-15 74.10 75.45 73.45 73.95 0.0M
2025-05-14 79.35 79.65 78.00 78.90 0.0M
2025-05-13 77.90 79.70 77.55 79.25 0.0M
2025-05-12 76.00 79.85 76.00 77.95 0.1M
2025-05-09 74.40 75.75 74.25 75.60 0.0M
2025-05-08 72.60 74.45 72.25 74.45 0.0M
2025-05-07 70.95 73.65 70.95 72.65 0.0M
2025-05-06 71.80 72.30 69.90 71.05 0.0M
2025-05-05 71.95 72.15 71.00 72.00 0.0M
2025-05-02 70.85 72.50 70.65 71.75 0.0M
2025-04-30 72.65 73.00 69.50 71.35 0.0M
2025-04-29 71.90 72.85 70.90 72.80 0.0M
2025-04-28 71.85 72.70 71.50 71.50 0.0M
2025-04-25 70.85 71.80 70.55 71.80 0.0M
2025-04-24 70.10 70.85 69.00 70.85 0.0M
2025-04-23 68.90 70.45 68.45 70.15 0.0M
2025-04-22 66.25 68.45 65.00 67.85 0.0M
2025-04-17 66.40 66.85 65.50 66.45 0.0M
2025-04-16 66.00 66.45 64.35 65.45 0.0M
2025-04-15 66.00 67.20 65.80 66.35 0.0M
2025-04-14 65.50 67.90 63.40 66.25 0.0M
2025-04-11 62.70 63.90 60.95 63.80 0.0M
2025-04-10 67.50 71.70 60.85 62.00 0.1M
2025-04-09 60.45 67.50 59.45 67.50 0.1M
2025-04-08 64.90 65.15 61.00 62.00 0.0M
2025-04-07 61.20 66.25 59.55 63.45 0.1M
2025-04-04 66.90 67.60 63.00 63.10 0.1M
2025-04-03 68.00 70.30 66.65 66.90 0.0M
2025-04-02 69.30 69.85 68.60 69.85 0.0M
2025-04-01 69.60 70.65 69.15 69.70 0.0M
2025-03-31 71.45 71.50 68.65 69.70 0.0M
2025-03-28 72.95 73.10 71.20 72.15 0.0M
2025-03-27 73.15 73.40 70.95 73.10 0.0M
2025-03-26 75.50 76.20 74.00 74.30 0.0M
2025-03-25 74.15 76.15 74.15 75.60 0.0M
2025-03-24 74.40 75.45 73.35 74.35 0.0M
2025-03-21 74.85 75.90 73.45 74.15 0.0M
2025-03-20 77.25 77.80 74.85 75.30 0.0M
2025-03-19 79.50 79.50 76.90 77.65 0.0M
2025-03-18 78.45 80.45 78.45 79.05 0.0M
2025-03-17 77.20 78.85 77.05 78.50 0.0M
2025-03-14 77.90 77.95 74.05 77.25 0.0M
2025-03-13 78.80 79.20 76.65 77.15 0.0M
2025-03-12 78.95 79.20 77.90 78.55 0.0M
2025-03-11 78.70 81.35 77.90 78.85 0.0M
2025-03-10 78.10 79.30 77.40 79.05 0.0M
2025-03-07 79.55 79.85 77.00 78.00 0.0M
2025-03-06 78.40 80.60 78.40 79.90 0.0M
2025-03-05 76.65 79.60 76.65 78.50 0.0M
2025-03-04 79.30 79.50 74.45 76.70 0.0M
2025-03-03 78.85 81.80 78.25 79.55 0.0M
2025-02-28 76.50 79.25 76.50 78.60 0.0M
2025-02-27 79.30 79.50 76.00 76.60 0.0M
2025-02-26 79.95 81.35 78.50 79.25 0.0M
2025-02-25 77.30 80.10 77.25 79.90 0.0M
2025-02-24 77.35 78.65 77.25 77.25 0.0M
2025-02-21 76.75 77.45 76.10 76.70 0.0M
2025-02-20 76.70 78.20 76.10 76.45 0.0M
2025-02-19 77.75 78.75 76.20 76.80 0.0M
2025-02-18 78.95 79.25 77.70 78.60 0.0M
2025-02-17 77.50 78.95 77.50 78.80 0.0M
2025-02-14 75.00 78.05 74.65 77.45 0.0M
2025-02-13 72.50 76.40 72.50 74.95 0.0M
2025-02-12 71.45 72.45 71.05 72.05 0.0M
2025-02-11 72.40 72.75 71.10 72.10 0.0M
2025-02-10 72.10 72.95 71.85 72.65 0.0M
2025-02-07 72.70 73.85 71.60 72.10 0.0M
2025-02-06 71.65 73.35 71.50 72.70 0.0M
2025-02-05 72.20 72.45 71.30 71.90 0.0M
2025-02-04 72.35 73.00 71.10 72.15 0.0M
2025-02-03 72.80 72.80 70.05 72.45 0.0M
2025-01-31 74.35 74.85 73.55 73.85 0.0M
2025-01-30 74.65 75.20 74.20 74.85 0.0M
2025-01-29 74.10 74.80 73.25 74.60 0.0M
2025-01-28 75.05 75.85 73.90 74.85 0.0M
2025-01-27 73.55 75.70 73.20 75.40 0.0M
2025-01-24 73.00 75.25 72.85 73.95 0.0M
2025-01-23 73.45 74.15 72.40 72.40 0.0M
2025-01-22 73.45 74.10 73.00 73.45 0.0M
2025-01-21 74.20 74.20 72.65 73.45 0.0M
2025-01-20 72.50 74.90 72.15 73.85 0.0M
2025-01-17 72.30 73.30 71.90 72.50 0.0M
2025-01-16 72.50 73.40 72.05 72.05 0.0M
2025-01-15 71.75 73.10 71.40 72.60 0.0M
2025-01-14 71.70 73.15 71.15 71.50 0.0M
2025-01-13 72.10 73.00 71.15 71.45 0.0M
2025-01-10 71.30 73.35 70.40 72.05 0.0M
2025-01-09 72.10 72.20 70.60 71.85 0.0M
2025-01-08 73.10 74.00 71.60 71.80 0.0M
2025-01-07 74.25 74.50 73.15 73.20 0.0M
2025-01-06 71.15 75.75 71.15 73.80 0.0M
2025-01-03 71.80 72.35 71.05 71.15 0.0M
2025-01-02 72.15 72.65 70.80 71.70 0.0M