Hot Features
프리미엄
Bayerische Motoren Werke AG (PK) (BMWKY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5475 | -1.9923580786 | 27.48 | 28.4 | 26.91 | 100129 | 27.64574696 | DR |
| 4 | 0.5625 | 2.13310580205 | 26.37 | 28.4 | 25.815 | 123216 | 26.89324648 | DR |
| 12 | 2.7525 | 11.3833746898 | 24.18 | 28.4 | 23 | 153026 | 26.00086117 | DR |
| 26 | -2.1675 | -7.44845360825 | 29.1 | 29.1 | 23 | 129997 | 26.20706743 | DR |
| 52 | -2.1675 | -7.44845360825 | 29.1 | 29.1 | 23 | 129997 | 26.20706743 | DR |
| 156 | -2.1675 | -7.44845360825 | 29.1 | 29.1 | 23 | 129997 | 26.20706743 | DR |
| 260 | -2.1675 | -7.44845360825 | 29.1 | 29.1 | 23 | 129997 | 26.20706743 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 26.9325 | -0.84 | -3.02 | 27.3 | 27.342 | 26.91 | 54256 |
| 1738276080 | 27.77 | 0.3 | 1.09 | 27.79 | 27.95 | 27.65 | 71529 |
| 1738189740 | 27.47 | -0.03 | -0.11 | 27.5 | 27.63 | 27.42 | 89565 |
| 1738103280 | 27.5 | -0.9 | -3.17 | 27.78 | 27.78 | 27.29 | 42317 |
| 1738016820 | 28.4 | 0.82 | 2.97 | 27.97 | 28.4 | 27.97 | 39711 |
| 1737757440 | 27.58 | 0.61 | 2.26 | 27.48 | 27.6757 | 27.45 | 257525 |
| 1737671220 | 26.97 | -0.09 | -0.33 | 26.88 | 27 | 26.68 | 46051 |
| 1737584640 | 27.06 | -0.05 | -0.18 | 27.1 | 27.19 | 27 | 132993 |
| 1737498540 | 27.11 | 0.72 | 2.73 | 27.01 | 27.12 | 26.85 | 131077 |
| 1737152880 | 26.39 | 0.16 | 0.61 | 26.48 | 26.6799 | 26.35 | 69075 |
| 1737066420 | 26.23 | -0.26 | -0.98 | 26.25 | 26.3399 | 26.1 | 78778 |
| 1736979720 | 26.49 | 0.41 | 1.57 | 26.462 | 26.52 | 26.36 | 62622 |
| 1736893380 | 26.08 | 0.16 | 0.62 | 26.22 | 26.22 | 25.95 | 179644 |
| 1736806800 | 25.92 | -0.26 | -0.99 | 26.1 | 26.1 | 25.815 | 113964 |
| 1736547720 | 26.18 | -0.28 | -1.06 | 26.55 | 26.55 | 25.96 | 121790 |
| 1736375340 | 26.46 | -0.62 | -2.29 | 26.53 | 26.53 | 26.22 | 128141 |
| 1736288940 | 27.08 | -0.51 | -1.85 | 27.5 | 27.5 | 27.08 | 320260 |
| 1736202360 | 27.59 | 1.29 | 4.90 | 27.42 | 27.74 | 27.39 | 169336 |
| 1735942980 | 26.3 | -0.41 | -1.54 | 26.37 | 26.37 | 26.082 | 163506 |
| 1735856700 | 26.71 | -0.6 | -2.20 | 26.86 | 26.86 | 26.51 | 84840 |
| 1735683960 | 27.31 | -0.26 | -0.95 | 27.46 | 27.721 | 27.0299 | 113476 |
| 1735597740 | 27.571 | 0.29 | 1.07 | 27.45 | 27.8626 | 27.2375 | 159401 |
| 1735338000 | 27.28 | 0.25 | 0.92 | 27.04 | 27.28 | 27.025 | 179923 |
| 1735252020 | 27.03 | 0.08 | 0.30 | 26.7 | 27.18 | 26.7 | 150730 |
| 1735078200 | 26.95 | 0.27 | 1.01 | 26.86 | 26.95 | 26.71 | 73028 |
| 1734992400 | 26.68 | -0.37 | -1.37 | 26.53 | 26.77 | 26.24 | 408580 |
| 1734733200 | 27.05 | 0.29 | 1.08 | 26.81 | 27.1 | 26.77 | 272706 |
| 1734646800 | 26.76 | 0.21 | 0.79 | 26.98 | 27.0365 | 26.62 | 199047 |
| 1734560940 | 26.55 | -0.8 | -2.93 | 27.38 | 27.39 | 26.55 | 205961 |
| 1734474360 | 27.35 | 0.14 | 0.50 | 27.39 | 27.46 | 27.31 | 94983 |
| 1734388140 | 27.215 | -0.87 | -3.10 | 27.19 | 27.26 | 26.91 | 320770 |
| 1734128940 | 28.085 | 0.18 | 0.63 | 28.29 | 28.35 | 27.97 | 124447 |
| 1734042480 | 27.91 | 0.51 | 1.87 | 27.56 | 28.18 | 27.55 | 82401 |
| 1733955900 | 27.3968 | -0.53 | -1.89 | 27.63 | 27.64 | 27.34 | 134617 |
| 1733869200 | 27.925 | 0.13 | 0.45 | 28.08 | 28.08 | 27.79 | 105821 |
| 1733782800 | 27.8 | 0.84 | 3.12 | 27.67 | 28.13 | 27.67 | 133975 |
| 1733523600 | 26.96 | 0.54 | 2.04 | 27.18 | 27.201 | 26.93 | 203407 |
| 1733437500 | 26.42 | 0.71 | 2.76 | 26.17 | 26.55 | 25.9 | 162592 |
| 1733350980 | 25.71 | 0.57 | 2.27 | 25.61 | 25.78 | 25.49 | 106736 |
| 1733264700 | 25.14 | 0.09 | 0.36 | 25.37 | 25.37 | 25.0901 | 177434 |
| 1733178180 | 25.05 | 0.44 | 1.78 | 25.22 | 25.225 | 24.85 | 146281 |
| 1732918200 | 24.612 | 0.58 | 2.42 | 24.34 | 24.64 | 24.26 | 244238 |
| 1732746540 | 24.03 | 0.2 | 0.84 | 23.95 | 24.1 | 23.82 | 94561 |
| 1732660140 | 23.83 | -0.32 | -1.30 | 23.96 | 23.96 | 23.7626 | 89423 |
| 1732573560 | 24.145 | 0.59 | 2.48 | 24.03 | 24.28 | 24.03 | 145848 |
| 1732314000 | 23.56 | -0.07 | -0.30 | 23.45 | 23.58 | 23.34 | 125967 |
| 1732227900 | 23.63 | -0.53 | -2.19 | 23.73 | 23.75 | 23.53 | 217983 |
| 1732141740 | 24.16 | -0.14 | -0.58 | 24.01 | 24.16 | 23.8954 | 75757 |
| 1732054800 | 24.3 | 0.19 | 0.79 | 24.17 | 24.38 | 24 | 150580 |
| 1731968640 | 24.11 | 0.3 | 1.26 | 24.18 | 24.24 | 24.02 | 230191 |
| 1731709260 | 23.81 | 0.16 | 0.68 | 23.94 | 23.95 | 23.6853 | 273241 |
| 1731622800 | 23.65 | 0.37 | 1.59 | 23.82 | 23.885 | 23.52 | 139231 |
| 1731536760 | 23.28 | -0.56 | -2.34 | 23.33 | 23.48 | 23 | 125608 |
| 1731450480 | 23.837 | -0.22 | -0.93 | 24.09 | 24.21 | 23.63 | 329281 |
| 1731363600 | 24.06 | -0.1 | -0.41 | 24.2 | 24.25 | 23.95 | 213715 |
| 1731104400 | 24.16 | -0.94 | -3.75 | 24.18 | 25 | 23.9305 | 102248 |
| 1731018540 | 25.1 | 0.72 | 2.95 | 25.03 | 25.21 | 24.929 | 103122 |
| 1730931600 | 24.38 | -2.21 | -8.31 | 24.08 | 24.4365 | 23.88 | 130171 |
| 1730845680 | 26.59 | 0.18 | 0.68 | 26.25 | 26.66 | 26.21 | 141019 |
| 1730759160 | 26.41 | 0.02 | 0.08 | 26.46 | 26.55 | 26 | 147274 |
| 1730496420 | 26.39 | 0.14 | 0.53 | 26.47 | 26.526 | 26.26 | 87688 |
