Barclays PLC (BARC)

BARC
🏛️ 영국 →
382.60
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
2021-12-31 187.98 188.54 186.32 187.00 8.0M
2021-12-30 187.86 189.36 187.74 188.06 8.6M
2021-12-29 190.00 190.30 187.66 188.50 17.4M
2021-12-24 187.90 188.40 186.24 187.44 5.0M
2021-12-23 187.36 188.28 186.98 187.40 27.2M
2021-12-22 184.24 186.82 184.18 185.84 31.1M
2021-12-21 181.12 184.26 180.72 184.26 26.8M
2021-12-20 176.88 180.50 176.88 178.60 35.9M
2021-12-17 181.28 183.20 179.09 180.84 63.1M
2021-12-16 178.70 186.40 176.48 182.14 56.7M
2021-12-15 179.94 180.88 176.33 176.48 42.8M
2021-12-14 179.60 181.80 179.38 180.08 33.8M
2021-12-13 182.94 183.58 177.80 178.14 28.4M
2021-12-10 182.20 184.92 182.00 182.50 30.3M
2021-12-09 185.60 187.62 182.36 182.84 29.1M
2021-12-08 186.72 187.64 183.24 185.90 71.3M
2021-12-07 185.76 187.86 185.20 186.72 46.4M
2021-12-06 187.00 189.00 186.14 187.06 29.6M
2021-12-03 188.86 189.80 184.84 186.66 17.6M
2021-12-02 186.30 187.94 184.56 187.24 29.5M
2021-12-01 185.72 190.06 185.60 189.68 40.0M
2021-11-30 181.30 186.55 180.50 184.22 133.6M
2021-11-29 184.40 187.32 183.28 183.28 37.4M
2021-11-26 187.38 189.14 181.66 181.66 62.4M
2021-11-25 194.06 195.88 192.86 195.50 18.5M
2021-11-24 193.00 195.60 192.44 193.36 43.4M
2021-11-23 192.82 195.72 191.86 193.78 32.7M
2021-11-22 191.54 195.32 191.22 194.74 24.9M
2021-11-19 196.08 196.96 189.12 190.96 43.1M
2021-11-18 195.90 197.14 194.66 195.34 21.9M
2021-11-17 196.30 197.74 195.60 195.70 58.7M
2021-11-16 197.24 197.50 194.70 195.78 32.0M
2021-11-15 193.38 197.66 193.00 196.00 24.5M
2021-11-12 196.60 197.02 194.52 195.30 35.0M
2021-11-11 193.42 197.30 193.16 196.60 28.8M
2021-11-10 191.12 194.00 190.39 192.76 50.4M
2021-11-09 191.00 192.98 189.77 190.00 56.5M
2021-11-08 192.20 194.52 190.20 192.44 48.7M
2021-11-05 191.70 194.61 191.32 192.38 35.3M
2021-11-04 200.95 201.04 191.24 191.50 50.9M
2021-11-03 199.36 200.17 197.48 199.52 28.8M
2021-11-02 200.45 200.95 195.49 198.46 38.1M
2021-11-01 194.86 200.95 194.72 200.85 59.8M
2021-10-29 198.48 203.00 197.03 202.25 36.6M
2021-10-28 200.05 202.40 196.94 199.28 29.0M
2021-10-27 201.70 202.50 198.88 199.46 28.7M
2021-10-26 200.45 203.43 199.86 202.80 27.5M
2021-10-25 199.98 203.89 199.14 200.60 56.7M
2021-10-22 197.62 201.10 196.66 198.86 29.5M
2021-10-21 199.98 200.00 196.00 196.90 33.3M
2021-10-20 199.98 200.35 196.02 198.44 28.0M
2021-10-19 199.42 200.28 198.63 199.52 22.7M
2021-10-18 198.10 200.30 197.36 199.46 29.6M
2021-10-15 195.50 198.86 195.30 197.82 41.2M
2021-10-14 195.00 196.43 194.07 194.40 39.5M
2021-10-13 196.78 198.06 191.40 192.92 46.3M
2021-10-12 195.46 197.88 193.12 197.46 20.1M
2021-10-11 195.44 198.62 194.54 197.68 29.5M
2021-10-08 193.92 195.76 193.38 195.16 31.6M
2021-10-07 194.70 195.10 191.88 193.74 40.3M
2021-10-06 194.46 194.78 190.66 191.90 36.8M
2021-10-05 187.76 194.94 187.17 194.60 42.3M
2021-10-04 188.04 190.72 185.42 187.28 23.8M
2021-10-01 186.76 188.46 184.56 187.88 32.5M
2021-09-30 189.00 191.38 188.44 189.60 50.2M
2021-09-29 186.00 188.60 185.76 187.78 26.8M
2021-09-28 187.60 188.50 185.54 186.32 33.9M
2021-09-27 184.96 188.24 184.62 187.78 43.3M
2021-09-24 182.56 185.40 181.70 183.74 29.6M
2021-09-23 182.86 184.74 181.84 183.96 39.1M
2021-09-22 177.66 181.66 176.36 181.22 26.8M
2021-09-21 176.48 178.26 174.26 175.02 39.0M
2021-09-20 179.00 179.72 174.60 174.92 47.3M
2021-09-17 183.00 184.90 181.20 182.72 65.1M
2021-09-16 180.00 183.60 179.85 182.70 28.5M
2021-09-15 180.26 182.50 179.14 179.86 48.0M
2021-09-14 183.16 184.30 180.60 180.94 27.8M
2021-09-13 181.74 184.70 181.30 184.10 25.6M
2021-09-10 183.34 183.72 179.94 180.26 30.6M
2021-09-09 179.38 183.37 178.30 181.74 35.5M
2021-09-08 183.62 184.24 181.40 182.42 40.5M
2021-09-07 184.58 186.50 183.98 185.38 18.8M
2021-09-06 185.16 186.82 184.48 185.60 11.7M
2021-09-03 185.48 186.86 184.32 184.70 24.0M
2021-09-02 183.40 185.76 183.10 185.48 22.4M
2021-09-01 185.82 186.78 183.34 183.98 25.6M
2021-08-31 183.00 185.64 179.34 184.90 58.1M
2021-08-27 183.90 185.80 183.38 185.80 29.6M
2021-08-26 183.68 186.03 183.20 184.54 38.5M
2021-08-25 182.40 185.53 180.86 185.14 24.8M
2021-08-24 182.14 182.14 179.04 181.82 23.7M
2021-08-23 181.68 183.10 179.52 180.60 18.4M
2021-08-20 179.20 180.12 176.92 179.32 27.2M
2021-08-19 178.82 181.30 177.84 178.90 30.4M
2021-08-18 182.00 182.90 179.14 182.40 176.1M
2021-08-17 181.98 183.60 180.36 182.22 42.4M
2021-08-16 183.00 184.80 180.64 182.92 28.9M
2021-08-13 184.56 186.16 184.50 185.10 22.3M
2021-08-12 184.50 186.36 183.55 184.26 25.1M
2021-08-11 185.70 187.20 184.15 186.50 21.5M
2021-08-10 184.96 185.80 183.54 185.38 23.8M
2021-08-09 183.20 184.82 182.14 184.38 25.0M
2021-08-06 179.38 183.40 178.94 182.66 36.9M
2021-08-05 177.14 179.84 176.36 179.72 29.1M
2021-08-04 178.12 179.20 176.40 178.84 32.5M
2021-08-03 176.50 178.52 174.42 176.36 26.0M
2021-08-02 176.86 179.22 175.46 175.90 29.7M
2021-07-30 175.42 177.30 174.14 174.50 26.5M
2021-07-29 174.14 177.74 174.14 176.22 31.8M
2021-07-28 175.36 178.64 172.48 172.76 53.0M
2021-07-27 169.36 170.14 166.48 169.38 21.1M
2021-07-26 165.20 169.94 163.20 169.44 22.0M
2021-07-23 166.52 168.56 165.52 167.12 18.5M
2021-07-22 168.42 170.30 164.84 165.32 25.4M
2021-07-21 161.60 167.88 161.22 167.20 26.8M
2021-07-20 160.40 162.98 157.16 161.66 39.6M
2021-07-19 162.84 164.04 156.91 159.32 42.3M
2021-07-16 170.50 170.82 164.24 165.42 35.1M
2021-07-15 171.26 171.26 168.14 169.12 26.4M
2021-07-14 169.54 173.62 169.02 170.70 38.5M
2021-07-13 175.32 176.55 169.80 170.00 30.3M
2021-07-12 173.06 173.52 168.56 172.72 26.0M
2021-07-09 168.60 217.63 167.50 173.36 38.1M
2021-07-08 170.88 170.88 165.22 167.64 41.9M
2021-07-07 171.52 173.94 170.42 172.50 28.6M
2021-07-06 177.86 178.08 170.40 171.52 40.8M
2021-07-05 172.61 178.29 172.32 177.70 22.5M
2021-07-02 176.34 177.18 172.10 172.36 21.6M
2021-07-01 172.94 176.20 172.94 175.30 33.2M
2021-06-30 173.68 174.56 169.32 171.12 30.4M
2021-06-29 172.18 177.00 171.82 173.20 24.8M
2021-06-28 174.84 175.14 171.52 171.52 20.5M
2021-06-25 176.04 176.62 173.50 174.84 18.4M
2021-06-24 173.20 175.18 172.38 174.40 23.2M
2021-06-23 172.58 174.40 172.57 172.80 19.6M
2021-06-22 173.84 174.28 171.42 172.54 22.9M
2021-06-21 169.94 173.46 167.97 172.94 38.2M
2021-06-18 177.10 177.78 171.73 171.86 97.5M
2021-06-17 176.82 181.90 176.82 178.82 45.0M
2021-06-16 179.86 181.70 175.38 177.12 28.9M
2021-06-15 179.44 179.50 177.08 179.22 38.6M
2021-06-14 181.60 182.48 179.16 179.40 21.5M
2021-06-11 178.74 181.00 178.44 180.40 20.6M
2021-06-10 180.84 182.04 178.94 179.06 30.6M
2021-06-09 184.52 184.76 179.74 180.50 31.5M
2021-06-08 186.26 188.18 184.40 185.16 40.9M
2021-06-07 184.54 188.03 184.02 186.98 31.0M
2021-06-04 185.90 186.34 183.54 183.96 17.2M
2021-06-03 187.26 187.26 184.02 186.34 20.9M
2021-06-02 186.16 186.60 184.20 186.44 24.4M
2021-06-01 185.00 186.80 184.10 185.58 28.0M
2021-05-28 185.00 185.30 182.70 183.10 33.3M
2021-05-27 178.74 184.12 178.56 183.70 60.1M
2021-05-26 178.84 179.57 175.12 179.26 40.0M
2021-05-25 180.32 181.62 178.94 179.64 26.1M
2021-05-24 180.10 180.98 178.16 179.68 18.6M
2021-05-21 178.88 180.00 176.74 179.02 32.2M
2021-05-20 177.65 181.00 177.42 178.88 28.7M
2021-05-19 177.78 180.99 175.26 178.08 32.3M
2021-05-18 181.66 182.40 178.34 180.26 33.5M
2021-05-17 181.38 182.34 178.14 179.22 29.0M
2021-05-14 182.32 182.32 179.18 180.70 33.6M
2021-05-13 178.20 179.30 174.20 178.20 41.3M
2021-05-12 180.20 183.14 178.76 181.46 36.7M
2021-05-11 181.98 184.44 179.15 180.00 43.9M
2021-05-10 183.16 186.20 182.88 185.46 59.5M
2021-05-07 179.20 182.90 178.45 181.54 59.9M
2021-05-06 177.02 177.80 175.24 177.10 72.7M
2021-05-05 170.24 176.90 170.24 176.76 57.7M
2021-05-04 177.50 179.48 169.66 170.90 89.6M
2021-04-30 179.00 180.48 174.62 175.50 133.1M
2021-04-29 189.78 190.58 187.26 188.72 49.6M
2021-04-28 188.10 190.10 186.16 188.96 71.7M
2021-04-27 185.98 187.66 184.30 186.50 52.3M
2021-04-26 182.38 186.56 180.38 186.08 40.6M
2021-04-23 180.74 182.44 178.36 181.98 50.0M
2021-04-22 180.90 183.26 180.18 182.32 41.9M
2021-04-21 181.22 184.98 179.08 180.74 62.8M
2021-04-20 188.56 189.32 181.80 181.80 57.0M
2021-04-19 189.32 189.76 186.98 187.68 41.6M
2021-04-16 185.42 190.10 185.00 189.18 62.0M
2021-04-15 188.88 190.18 184.62 184.64 58.1M
2021-04-14 182.14 189.48 165.10 187.58 63.4M
2021-04-13 187.16 190.20 186.62 186.82 60.4M
2021-04-12 184.76 190.16 184.00 188.08 78.4M
2021-04-09 189.14 189.14 183.91 185.70 76.4M
2021-04-08 189.00 190.22 186.18 187.98 68.3M
2021-04-07 186.76 190.00 186.04 187.36 75.6M
2021-04-06 185.00 189.64 185.00 185.58 80.3M
2021-04-01 186.08 190.04 183.86 184.00 79.6M
2021-03-31 188.08 189.62 185.92 185.92 90.4M
2021-03-30 182.96 190.34 182.37 189.14 86.1M
2021-03-29 180.80 183.60 178.92 180.38 72.0M
2021-03-26 184.28 185.10 182.70 182.96 72.9M
2021-03-25 182.80 184.12 179.24 182.04 73.2M
2021-03-24 179.28 186.58 177.94 184.22 93.5M
2021-03-23 178.46 183.10 177.70 181.08 110.0M
2021-03-22 179.90 185.50 178.30 180.96 92.5M
2021-03-19 180.18 182.94 177.58 182.60 131.1M
2021-03-18 182.62 184.94 180.03 183.80 47.0M
2021-03-17 182.46 184.78 180.08 181.32 64.4M
2021-03-16 182.00 185.81 181.38 183.02 56.8M
2021-03-15 181.34 182.54 178.18 180.28 45.2M
2021-03-12 176.02 180.72 174.64 180.60 83.2M
2021-03-11 173.26 174.34 170.56 174.26 79.9M
2021-03-10 173.20 176.60 172.50 174.00 42.1M
2021-03-09 175.78 177.00 171.82 175.78 97.9M
2021-03-08 173.48 178.18 173.11 177.92 67.0M
2021-03-05 166.06 176.18 164.66 171.58 91.3M
2021-03-04 170.94 171.18 165.62 166.66 43.1M
2021-03-03 163.78 170.34 111.83 170.34 64.3M
2021-03-02 160.68 164.04 159.74 162.22 31.2M
2021-03-01 162.00 164.28 160.28 161.34 30.5M
2021-02-26 159.14 164.72 157.76 159.60 61.2M
2021-02-25 164.70 165.80 162.38 162.54 53.8M
2021-02-24 158.58 165.26 157.58 164.58 83.2M
2021-02-23 154.30 160.00 154.16 159.18 67.1M
2021-02-22 152.12 154.72 149.15 154.26 30.2M
2021-02-19 148.44 154.48 145.60 153.64 59.6M
2021-02-18 151.52 155.24 145.08 147.50 77.3M
2021-02-17 155.56 156.74 152.88 154.36 32.8M
2021-02-16 154.74 156.48 152.57 155.56 38.4M
2021-02-15 148.34 154.90 148.04 153.96 47.4M
2021-02-12 144.32 147.28 143.98 145.90 29.0M
2021-02-11 146.00 147.82 144.34 145.96 22.0M
2021-02-10 147.00 148.96 146.25 147.68 29.9M
2021-02-09 147.24 148.58 146.22 147.70 21.5M
2021-02-08 147.44 149.72 146.68 147.48 41.4M
2021-02-05 148.92 149.10 145.40 147.22 49.4M
2021-02-04 142.36 147.54 140.10 145.78 41.5M
2021-02-03 142.14 145.40 139.36 141.80 44.2M
2021-02-02 136.30 140.74 135.68 140.18 33.0M
2021-02-01 135.20 137.24 133.08 134.84 28.8M
2021-01-29 135.08 135.84 132.66 133.54 35.3M
2021-01-28 132.80 137.14 130.18 136.58 51.8M
2021-01-27 137.44 139.14 133.00 134.32 49.3M
2021-01-26 136.80 140.74 136.76 139.44 27.0M
2021-01-25 144.00 145.66 136.58 137.12 40.9M
2021-01-22 143.60 144.34 141.96 143.06 51.9M
2021-01-21 146.30 147.30 143.96 144.80 20.7M
2021-01-20 146.00 153.00 144.03 146.32 33.8M
2021-01-19 153.18 153.28 145.64 146.86 39.8M
2021-01-18 148.42 151.46 147.88 151.32 18.2M
2021-01-15 151.88 154.14 146.80 148.80 44.4M
2021-01-14 152.94 154.80 152.36 152.86 29.0M
2021-01-13 155.00 155.00 151.82 152.36 37.5M
2021-01-12 150.94 154.86 150.94 154.24 27.5M
2021-01-11 152.40 154.48 150.04 151.20 97.1M
2021-01-08 157.34 158.20 152.57 152.92 34.4M
2021-01-07 157.08 158.00 151.01 156.12 60.4M
2021-01-06 146.00 156.06 145.42 155.04 87.7M
2021-01-05 140.66 144.54 138.92 143.20 36.6M
2021-01-04 147.02 149.06 142.42 143.52 45.7M