Booking

BKNG
🏛️ 영국 →
5,540.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,499.60 5,600.00 5,499.60 5,540.80 0.0M
2025-09-25 5,451.00 5,524.80 5,451.00 5,504.90 0.0M
2025-09-24 5,502.50 5,550.00 5,430.00 5,460.00 0.0M
2025-09-23 5,425.00 5,505.00 5,424.00 5,488.50 0.0M
2025-09-22 5,375.00 5,477.40 5,375.00 5,430.40 0.0M
2025-09-19 5,400.00 5,494.40 5,400.00 5,436.40 0.0M
2025-09-18 5,543.00 5,584.99 5,432.60 5,432.60 0.0M
2025-09-17 5,537.29 5,537.29 5,457.27 5,520.47 0.0M
2025-09-16 5,573.00 5,576.58 5,430.00 5,442.36 0.0M
2025-09-15 5,500.00 5,551.79 5,420.00 5,525.46 0.0M
2025-09-12 5,357.40 5,575.79 5,357.40 5,450.67 0.0M
2025-09-11 5,549.00 5,549.00 5,410.00 5,545.00 0.0M
2025-09-10 5,500.11 5,559.14 5,378.64 5,438.91 0.0M
2025-09-09 5,638.50 5,638.50 5,510.16 5,576.94 0.0M
2025-09-08 5,522.50 5,638.00 5,508.00 5,613.36 0.0M
2025-09-05 5,594.07 5,651.55 5,458.00 5,572.54 0.0M
2025-09-04 5,617.00 5,617.00 5,450.00 5,567.85 0.0M
2025-09-03 5,590.88 5,590.88 5,450.00 5,550.00 0.0M
2025-09-02 5,559.32 5,600.00 5,465.00 5,522.97 0.0M
2025-08-29 5,605.63 5,690.00 5,590.00 5,605.63 0.0M
2025-08-28 5,659.03 5,674.00 5,605.00 5,659.03 0.0M
2025-08-27 5,618.16 5,703.08 5,605.12 5,618.16 0.0M
2025-08-26 5,688.91 5,733.85 5,643.59 5,688.91 0.0M
2025-08-25 5,764.77 5,775.00 5,665.00 5,764.77 0.0M
2025-08-22 5,715.01 5,791.00 5,645.04 5,715.01 0.0M
2025-08-21 5,665.82 5,669.35 5,582.61 5,665.82 0.0M
2025-08-20 5,604.21 5,648.13 5,570.00 5,604.21 0.0M
2025-08-19 5,597.86 5,597.86 5,450.00 5,597.86 0.0M
2025-08-18 5,524.99 5,524.99 5,428.14 5,524.99 0.0M
2025-08-15 5,486.34 5,518.31 5,375.00 5,486.34 0.0M
2025-08-14 5,486.28 5,510.77 5,405.00 5,486.28 0.0M
2025-08-13 5,436.80 5,514.03 5,375.00 5,436.80 0.0M
2025-08-12 5,449.51 5,463.95 5,364.23 5,449.51 0.0M
2025-08-11 5,408.87 5,431.83 5,346.78 5,408.87 0.0M
2025-08-08 5,381.57 5,531.34 5,354.08 5,381.57 0.0M
2025-08-07 5,501.37 5,590.00 5,432.60 5,501.37 0.0M
2025-08-06 5,495.34 5,520.00 5,421.91 5,495.34 0.0M
2025-08-05 5,446.34 5,575.00 5,408.25 5,446.34 0.0M
2025-08-04 5,398.50 5,468.54 5,302.00 5,398.50 0.0M
2025-08-01 5,430.00 5,530.00 5,330.66 5,430.00 0.0M
2025-07-31 5,528.49 5,674.70 5,520.00 5,528.49 0.0M
2025-07-30 5,638.67 5,695.00 5,420.00 5,638.67 0.0M
2025-07-29 5,625.47 5,700.00 5,582.48 5,625.47 0.0M
2025-07-28 5,604.56 5,675.00 5,583.29 5,604.56 0.0M
2025-07-25 5,657.47 5,690.00 5,627.17 5,657.47 0.0M
2025-07-24 5,719.81 5,775.00 5,682.00 5,719.81 0.0M
2025-07-23 5,686.25 5,774.65 5,684.00 5,686.25 0.0M
2025-07-22 5,697.34 5,748.93 5,687.38 5,697.34 0.0M
2025-07-21 5,701.40 5,733.00 5,665.00 5,701.40 0.0M
2025-07-18 5,691.84 5,749.59 5,555.56 5,691.84 0.0M
2025-07-17 5,671.40 5,698.00 5,645.00 5,671.40 0.0M
2025-07-16 5,652.00 5,709.99 5,621.12 5,652.00 0.0M
2025-07-15 5,714.44 5,800.00 5,635.57 5,714.44 0.0M
2025-07-14 5,704.21 5,754.82 5,660.00 5,704.21 0.0M
2025-07-11 5,674.29 5,750.10 5,650.00 5,674.29 0.0M
2025-07-10 5,714.22 5,795.00 5,671.63 5,714.22 0.0M
2025-07-09 5,747.25 5,794.50 5,647.98 5,747.25 0.0M
2025-07-08 5,697.65 5,850.00 5,676.00 5,697.65 0.0M
2025-07-07 5,769.26 5,800.00 5,691.00 5,769.26 0.0M
2025-07-03 5,745.54 5,767.41 5,645.00 5,745.54 0.0M
2025-07-02 5,655.00 5,757.03 5,640.00 5,655.00 0.0M
2025-07-01 5,785.00 5,804.00 5,693.17 5,785.00 0.0M
2025-06-30 5,732.99 5,764.70 5,685.88 5,732.99 0.0M
2025-06-27 5,696.59 5,707.46 5,600.00 5,696.59 0.0M
2025-06-26 5,626.38 5,646.97 5,472.87 5,626.38 0.0M
2025-06-25 5,455.45 5,520.92 5,442.00 5,455.45 0.0M
2025-06-24 5,447.30 5,502.00 5,357.00 5,447.30 0.0M
2025-06-23 5,296.98 5,385.00 5,214.71 5,296.98 0.0M
2025-06-20 5,303.16 5,410.01 5,262.80 5,303.16 0.0M
2025-06-18 5,294.78 5,350.00 5,286.81 5,294.78 0.0M
2025-06-17 5,320.25 5,393.85 5,211.61 5,320.25 0.0M
2025-06-16 5,356.00 5,400.00 5,310.00 5,356.00 0.0M
2025-06-13 5,328.04 5,400.00 5,300.00 5,328.04 0.0M
2025-06-12 5,474.23 5,500.00 5,344.43 5,474.23 0.0M
2025-06-11 5,426.80 5,520.00 5,415.10 5,426.80 0.0M
2025-06-10 5,454.32 5,577.25 5,426.18 5,454.32 0.0M
2025-06-09 5,586.84 5,645.23 5,525.00 5,586.84 0.0M
2025-06-06 5,618.59 5,641.00 5,551.78 5,618.59 0.0M
2025-06-05 5,626.98 5,637.55 5,560.41 5,626.98 0.0M
2025-06-04 5,549.41 5,555.00 5,452.00 5,549.41 0.0M
2025-06-03 5,541.35 5,564.31 5,460.00 5,541.35 0.0M
2025-06-02 5,495.11 5,542.37 5,456.19 5,495.11 0.0M
2025-05-30 5,510.00 5,540.00 5,457.80 5,493.94 0.0M
2025-05-29 5,500.00 5,500.00 5,444.01 5,492.00 0.0M
2025-05-28 5,500.00 5,504.11 5,434.35 5,482.75 0.0M
2025-05-27 5,350.00 5,471.57 5,350.00 5,433.67 0.0M
2025-05-23 5,297.87 5,297.87 5,297.87 5,297.87 0.0M
2025-05-22 5,315.88 5,315.88 5,315.88 5,315.88 0.0M
2025-05-21 5,308.91 5,308.91 5,308.91 5,308.91 0.0M
2025-05-20 5,345.41 5,345.41 5,345.41 5,345.41 0.0M
2025-05-19 5,325.32 5,325.32 5,325.32 5,325.32 0.0M
2025-05-16 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2025-05-15 5,285.52 5,285.52 5,285.52 5,285.52 0.0M
2025-05-14 5,275.43 5,275.43 5,275.43 5,275.43 0.0M
2025-05-13 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2025-05-12 5,185.37 5,185.37 5,185.37 5,185.37 0.0M
2025-05-09 5,077.76 5,077.76 5,077.76 5,077.76 0.0M
2025-05-08 5,198.93 5,198.93 5,198.93 5,198.93 0.0M
2025-05-07 5,132.40 5,132.40 5,132.40 5,132.40 0.0M
2025-05-06 5,185.90 5,185.90 5,185.90 5,185.90 0.0M
2025-05-05 5,212.88 5,212.88 5,212.88 5,212.88 0.0M
2025-05-02 5,160.60 5,160.60 5,160.60 5,160.60 0.0M
2025-05-01 5,137.48 5,137.48 5,137.48 5,137.48 0.0M
2025-04-30 4,946.29 4,946.29 4,946.29 4,946.29 0.0M
2025-04-29 4,873.37 4,873.37 4,873.37 4,873.37 0.0M
2025-04-28 4,865.97 4,865.97 4,865.97 4,865.97 0.0M
2025-04-25 4,807.14 4,807.14 4,807.14 4,807.14 0.0M
2025-04-24 4,808.89 4,808.89 4,808.89 4,808.89 0.0M
2025-04-23 4,740.04 4,740.04 4,740.04 4,740.04 0.0M
2025-04-22 4,562.01 4,562.01 4,562.01 4,562.01 0.0M
2025-04-17 4,597.02 4,597.02 4,597.02 4,597.02 0.0M
2025-04-16 4,525.26 4,525.26 4,525.26 4,525.26 0.0M
2025-04-15 4,575.40 4,575.40 4,575.40 4,575.40 0.0M
2025-04-14 4,579.13 4,579.13 4,579.13 4,579.13 0.0M
2025-04-11 4,552.24 4,552.24 4,552.24 4,552.24 0.0M
2025-04-10 4,454.71 4,454.71 4,454.71 4,454.71 0.0M
2025-04-09 4,163.08 4,163.08 4,163.08 4,163.08 0.0M
2025-04-08 4,340.66 4,340.66 4,340.66 4,340.66 0.0M
2025-04-07 4,163.68 4,163.68 4,163.68 4,163.68 0.0M
2025-04-04 4,418.21 4,418.21 4,418.21 4,418.21 0.0M
2025-04-03 4,453.94 4,453.94 4,453.94 4,453.94 0.0M
2025-04-02 4,686.17 4,686.17 4,686.17 4,686.17 0.0M
2025-04-01 4,655.52 4,655.52 4,655.52 4,655.52 0.0M
2025-03-31 4,570.00 4,570.00 4,570.00 4,570.00 0.0M
2025-03-28 4,647.01 4,647.01 4,647.01 4,647.01 0.0M
2025-03-27 4,771.12 4,771.12 4,771.12 4,771.12 0.0M
2025-03-26 4,771.00 4,771.00 4,771.00 4,771.00 0.0M
2025-03-25 4,771.58 4,771.58 4,771.58 4,771.58 0.0M
2025-03-24 4,710.41 4,710.41 4,710.41 4,710.41 0.0M
2025-03-21 4,587.12 4,587.12 4,587.12 4,587.12 0.0M
2025-03-20 4,589.69 4,589.69 4,589.69 4,589.69 0.0M
2025-03-19 4,638.93 4,638.93 4,638.93 4,638.93 0.0M
2025-03-18 4,475.64 4,475.64 4,475.64 4,475.64 0.0M
2025-03-17 4,583.62 4,583.62 4,583.62 4,583.62 0.0M
2025-03-14 4,431.81 4,431.81 4,431.81 4,431.81 0.0M
2025-03-13 4,328.13 4,328.13 4,328.13 4,328.13 0.0M
2025-03-12 4,394.96 4,394.96 4,394.96 4,394.96 0.0M
2025-03-11 4,362.85 4,362.85 4,362.85 4,362.85 0.0M
2025-03-10 4,415.49 4,415.49 4,415.49 4,415.49 0.0M
2025-03-07 4,613.76 4,613.76 4,613.76 4,613.76 0.0M
2025-03-06 4,765.10 4,765.10 4,765.10 4,765.10 0.0M
2025-03-05 4,919.48 4,919.48 4,919.48 4,919.48 0.0M
2025-03-04 4,802.09 4,802.09 4,802.09 4,802.09 0.0M
2025-03-03 5,005.09 5,005.09 5,005.09 5,005.09 0.0M
2025-02-28 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2025-02-27 4,998.95 4,998.95 4,998.95 4,998.95 0.0M
2025-02-26 5,068.23 5,068.23 5,068.23 5,068.23 0.0M
2025-02-25 4,986.01 4,986.01 4,986.01 4,986.01 0.0M
2025-02-24 5,108.26 5,108.26 5,108.26 5,108.26 0.0M
2025-02-21 5,047.50 5,047.50 5,047.50 5,047.50 0.0M
2025-02-20 5,040.00 5,040.00 5,040.00 5,040.00 0.0M
2025-02-19 5,061.78 5,061.78 5,061.78 5,061.78 0.0M
2025-02-18 5,084.79 5,084.79 5,084.79 5,084.79 0.0M
2025-02-14 5,009.32 5,009.32 5,009.32 5,009.32 0.0M
2025-02-13 5,000.42 5,000.42 5,000.42 5,000.42 0.0M
2025-02-12 4,973.66 4,973.66 4,973.66 4,973.66 0.0M
2025-02-11 4,881.09 4,881.09 4,881.09 4,881.09 0.0M
2025-02-10 4,933.12 4,933.12 4,933.12 4,933.12 0.0M
2025-02-07 4,871.53 4,871.53 4,871.53 4,871.53 0.0M
2025-02-06 4,776.30 4,776.30 4,776.30 4,776.30 0.0M
2025-02-05 4,752.70 4,752.70 4,752.70 4,752.70 0.0M
2025-02-04 4,698.80 4,698.80 4,698.80 4,698.80 0.0M
2025-02-03 4,655.46 4,655.46 4,655.46 4,655.46 0.0M
2025-01-31 4,764.04 4,764.04 4,764.04 4,764.04 0.0M
2025-01-30 4,763.40 4,763.40 4,763.40 4,763.40 0.0M
2025-01-29 4,723.43 4,723.43 4,723.43 4,723.43 0.0M
2025-01-28 4,698.47 4,698.47 4,698.47 4,698.47 0.0M
2025-01-27 4,714.69 4,714.69 4,714.69 4,714.69 0.0M
2025-01-24 4,726.12 4,726.12 4,726.12 4,726.12 0.0M
2025-01-23 4,737.91 4,737.91 4,737.91 4,737.91 0.0M
2025-01-22 4,643.00 4,643.00 4,643.00 4,643.00 0.0M
2025-01-21 4,847.50 4,847.50 4,847.50 4,847.50 0.0M
2025-01-17 4,924.19 4,924.19 4,924.19 4,924.19 0.0M
2025-01-16 4,858.35 4,858.35 4,858.35 4,858.35 0.0M
2025-01-15 4,820.00 4,820.00 4,820.00 4,820.00 0.0M
2025-01-14 4,780.00 4,780.00 4,780.00 4,780.00 0.0M
2025-01-13 4,686.57 4,686.57 4,686.57 4,686.57 0.0M
2025-01-10 4,777.55 4,777.55 4,777.55 4,777.55 0.0M
2025-01-08 4,836.70 4,836.70 4,836.70 4,836.70 0.0M
2025-01-07 4,803.47 4,803.47 4,803.47 4,803.47 0.0M
2025-01-06 4,866.34 4,866.34 4,866.34 4,866.34 0.0M
2025-01-03 4,911.55 4,911.55 4,911.55 4,911.55 0.0M
2025-01-02 4,991.42 4,991.42 4,991.42 4,991.42 0.0M