Hot Features
프리미엄
Bayerische Moterenwerke Ag (PK) (BAMXF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7175 | -2.37043682286 | 72.455 | 74 | 70.26 | 3809 | 71.75087668 | CS |
| 4 | -8.0125 | -10.1746031746 | 78.75 | 80.545 | 68.86 | 3236 | 72.77463318 | CS |
| 12 | -18.7545 | -20.9566218209 | 89.492 | 92.75 | 68.86 | 25663 | 77.15892333 | CS |
| 26 | -30.5625 | -30.1702862784 | 101.3 | 102.05 | 68.86 | 18569 | 78.5058075 | CS |
| 52 | -31.2625 | -30.6495098039 | 102 | 123.75 | 68.86 | 16374 | 87.64327361 | CS |
| 156 | -26.0925 | -26.9467107301 | 96.83 | 126 | 65.5 | 6719 | 88.00646798 | CS |
| 260 | -11.4125 | -13.8922702374 | 82.15 | 126 | 39.9 | 4617 | 84.67936904 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 71.49 | -0.46 | -0.64 | 72.43 | 74 | 71.49 | 3026 |
| 1732573560 | 71.9526 | 0.2 | 0.27 | 71.5 | 73.5 | 71.5 | 2518 |
| 1732314000 | 71.7575 | 0.62 | 0.88 | 70.6 | 72.25 | 70.26 | 7780 |
| 1732227900 | 71.1334 | -0.87 | -1.20 | 71.8 | 71.8 | 71.1334 | 1379 |
| 1732141740 | 72 | -1.45 | -1.97 | 72.455 | 72.455 | 70.6 | 4341 |
| 1732054800 | 73.45 | -0.06 | -0.08 | 73.51 | 73.51 | 73.45 | 519 |
| 1731968640 | 73.512 | 2.66 | 3.75 | 70.6 | 73.512 | 70.6 | 858 |
| 1731709260 | 70.856 | 1.01 | 1.45 | 69.55 | 72.648 | 69.55 | 3948 |
| 1731622800 | 69.8448 | -0.31 | -0.44 | 68.86 | 72.762 | 68.86 | 2160 |
| 1731536760 | 70.15 | -0.69 | -0.97 | 71 | 71 | 69.315 | 6636 |
| 1731450480 | 70.8405 | -2.52 | -3.43 | 72.1 | 72.97 | 70.78 | 8667 |
| 1731363600 | 73.3591 | -1.5 | -2.00 | 72.6185 | 73.3591 | 72.1375 | 2152 |
| 1731104400 | 74.86 | -0.34 | -0.45 | 74.86 | 74.86 | 74.86 | 2508 |
| 1731018540 | 75.2 | 1.79 | 2.44 | 77.6099 | 77.6099 | 73.36 | 6094 |
| 1730931600 | 73.41 | -4.59 | -5.88 | 74.59 | 74.59 | 71.555 | 4406 |
| 1730845680 | 78 | 0 | 0.00 | 79.57 | 80 | 78 | 1122 |
| 1730759160 | 78 | -0.5 | -0.64 | 79 | 80 | 78 | 3125 |
| 1730496420 | 78.5 | 0.17 | 0.22 | 78.3 | 78.5 | 78.3 | 406 |
| 1730409780 | 78.325 | -0.68 | -0.85 | 80.545 | 80.545 | 78.325 | 1684 |
| 1730323500 | 79 | -2.61 | -3.20 | 78.75 | 79 | 78.75 | 1392 |
| 1730237280 | 81.61 | -1.79 | -2.15 | 78.68 | 81.61 | 78.68 | 1765 |
| 1730150880 | 83.4 | 3.41 | 4.26 | 80.565 | 83.4 | 80.565 | 8357 |
| 1729891500 | 79.99 | -2.01 | -2.45 | 84.312 | 84.312 | 79.99 | 809 |
| 1729805160 | 82 | 1.14 | 1.41 | 81.71 | 82 | 81.71 | 1640 |
| 1729718940 | 80.863 | 1.06 | 1.33 | 79.505 | 80.863 | 79.505 | 2470 |
| 1729632300 | 79.8 | -1.9 | -2.33 | 79.6175 | 79.85 | 79.6175 | 661 |
| 1729545600 | 81.7 | 0 | 0.00 | 81.7 | 81.7 | 81.7 | 0 |
| 1729286400 | 81.7 | 0.95 | 1.18 | 79.95 | 81.7 | 79.95 | 5369 |
| 1729200000 | 80.7496 | -0.66 | -0.81 | 80.6 | 82.5 | 80 | 1619 |
| 1729114080 | 81.4066 | 0 | 0.00 | 81.4066 | 81.4066 | 81.4066 | 0 |
| 1729027680 | 81.4066 | -2.05 | -2.46 | 79.25 | 81.4066 | 79.25 | 1216 |
| 1728941220 | 83.46 | 1.67 | 2.04 | 83.875 | 83.875 | 81.756 | 1030 |
| 1728681960 | 81.79 | 0 | 0.00 | 81.79 | 81.79 | 81.79 | 0 |
| 1728595560 | 81.79 | -2.94 | -3.47 | 84.72 | 84.72 | 81.79 | 620 |
| 1728508800 | 84.7299 | 2.45 | 2.98 | 82.8925 | 84.7299 | 82.8925 | 1704 |
| 1728422580 | 82.2775 | -3.15 | -3.68 | 81.73 | 83.325 | 81.73 | 1499 |
| 1728336000 | 85.425 | -0.29 | -0.33 | 86 | 86.934 | 85.425 | 666 |
| 1728076800 | 85.71 | 0 | 0.00 | 85.71 | 85.71 | 85.71 | 0 |
| 1727990400 | 85.71 | 0 | 0.00 | 85.71 | 85.71 | 85.71 | 0 |
| 1727904000 | 85.71 | -2.81 | -3.17 | 85.71 | 85.71 | 85.71 | 268 |
| 1727817780 | 88.52 | 0 | 0.00 | 88.52 | 88.52 | 88.52 | 0 |
| 1727731380 | 88.52 | -4.23 | -4.56 | 86.91 | 89 | 86.91 | 1489 |
| 1727472000 | 92.75 | 7.75 | 9.12 | 87.91 | 92.75 | 87.91 | 718 |
| 1727386200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 70 |
| 1727299200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1727212800 | 85 | 2.68 | 3.26 | 86.92 | 86.92 | 85 | 1214 |
| 1727126940 | 82.316 | -0.43 | -0.52 | 82.316 | 82.316 | 82.316 | 183 |
| 1726867200 | 82.75 | -2.06 | -2.42 | 80.25 | 82.75 | 80.25 | 734 |
| 1726781220 | 84.8058 | 1.86 | 2.24 | 83.87 | 84.8058 | 83.87 | 1120 |
| 1726694460 | 82.95 | 2.45 | 3.04 | 81.95 | 83.4 | 80.77 | 3777 |
| 1726608240 | 80.5 | -0.22 | -0.27 | 82 | 82 | 80.5 | 3712 |
| 1726521720 | 80.72 | -0.4 | -0.49 | 80.541 | 80.72 | 79 | 6492 |
| 1726262940 | 81.12 | 0.71 | 0.88 | 81.09 | 81.12 | 81.09 | 582 |
| 1726176540 | 80.412 | 2.46 | 3.16 | 77.2141 | 80.412 | 77.2141 | 1012 |
| 1726090140 | 77.95 | 0.85 | 1.10 | 78.4566 | 78.4566 | 77.59 | 84161 |
| 1726003500 | 77.1 | -9.95 | -11.43 | 76.51 | 77.981 | 76.51 | 1133408 |
| 1725917160 | 87.054 | -0.52 | -0.59 | 85.5 | 87.39 | 85.5 | 702 |
| 1725658020 | 87.57 | -1.92 | -2.15 | 87.57 | 87.57 | 87.57 | 128 |
| 1725571440 | 89.492 | -3.43 | -3.69 | 89.492 | 89.492 | 89.034031 | 541 |
| 1725485340 | 92.925 | 0 | 0.00 | 92.925 | 92.925 | 92.925 | 0 |
| 1725398940 | 92.925 | 0 | 0.00 | 92.925 | 92.925 | 92.925 | 0 |
| 1725053340 | 92.925 | -1.18 | -1.25 | 92.925 | 92.925 | 92.925 | 159 |
| 1724941800 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1724855400 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1724769000 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
