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
2022-12-30 158.56 159.74 158.20 158.52 9.1M
2022-12-29 158.14 159.34 157.04 159.34 17.2M
2022-12-28 158.24 159.66 157.44 158.88 15.9M
2022-12-23 157.14 158.36 156.64 157.74 6.0M
2022-12-22 158.08 159.00 157.14 157.14 18.7M
2022-12-21 156.30 158.38 155.06 158.08 26.0M
2022-12-20 154.00 156.54 153.62 155.74 20.7M
2022-12-19 154.84 156.56 154.38 155.38 14.6M
2022-12-16 154.34 155.74 152.10 154.42 107.3M
2022-12-15 159.34 159.68 155.20 155.20 32.6M
2022-12-14 162.84 162.84 160.04 160.26 42.5M
2022-12-13 158.92 161.82 157.96 161.78 42.1M
2022-12-12 159.88 160.22 156.94 158.14 33.7M
2022-12-09 156.70 159.48 156.14 159.48 22.0M
2022-12-08 157.40 157.91 156.58 156.80 19.6M
2022-12-07 158.00 159.52 155.96 157.44 24.7M
2022-12-06 157.26 160.62 155.64 158.76 80.0M
2022-12-05 156.36 158.86 156.02 156.28 23.8M
2022-12-02 159.06 159.10 155.86 156.82 28.6M
2022-12-01 161.96 162.32 158.18 158.28 26.6M
2022-11-30 161.78 162.80 160.35 161.24 79.2M
2022-11-29 157.28 161.78 157.22 161.00 30.1M
2022-11-28 158.36 160.78 157.88 158.18 23.4M
2022-11-25 159.62 160.22 158.06 159.06 17.6M
2022-11-24 158.08 160.56 158.08 159.42 14.0M
2022-11-23 157.66 158.66 156.92 158.28 12.8M
2022-11-22 159.12 159.30 157.12 157.92 15.3M
2022-11-21 157.76 158.48 156.82 157.94 13.6M
2022-11-18 156.88 159.18 156.06 158.22 22.1M
2022-11-17 155.22 157.02 153.52 156.66 27.7M
2022-11-16 155.84 156.50 153.94 154.40 18.8M
2022-11-15 156.62 157.36 155.32 157.22 22.4M
2022-11-14 156.78 158.74 155.20 157.62 26.8M
2022-11-11 157.02 159.83 156.46 158.22 51.7M
2022-11-10 153.72 157.46 153.00 157.00 35.8M
2022-11-09 154.42 155.40 152.96 154.40 21.7M
2022-11-08 153.12 155.94 152.82 154.18 55.6M
2022-11-07 152.90 155.53 151.76 152.60 23.2M
2022-11-04 151.02 154.62 150.30 153.52 33.3M
2022-11-03 148.78 150.16 146.88 149.52 23.2M
2022-11-02 150.58 151.86 148.08 150.10 19.5M
2022-11-01 149.36 151.88 148.68 150.34 27.0M
2022-10-31 147.08 149.12 146.64 147.76 24.3M
2022-10-28 146.98 148.35 144.88 146.44 22.4M
2022-10-27 150.02 151.32 148.14 150.26 23.8M
2022-10-26 150.92 152.22 147.58 149.82 63.2M
2022-10-25 149.60 150.30 146.04 150.22 24.4M
2022-10-24 145.88 150.84 145.44 148.94 29.8M
2022-10-21 143.74 146.20 141.90 145.04 25.4M
2022-10-20 143.60 148.50 142.20 145.34 69.4M
2022-10-19 145.60 147.28 143.22 144.30 27.5M
2022-10-18 147.74 150.16 147.08 147.50 30.5M
2022-10-17 142.78 147.26 142.62 145.40 29.7M
2022-10-14 145.00 148.88 142.54 142.82 51.4M
2022-10-13 135.32 143.80 134.46 142.54 64.6M
2022-10-12 138.00 138.38 132.06 135.68 64.2M
2022-10-11 142.04 142.40 139.56 140.16 39.3M
2022-10-10 142.28 145.16 142.28 143.24 27.5M
2022-10-07 144.80 146.06 142.60 143.48 32.5M
2022-10-06 148.56 149.20 144.12 144.80 32.0M
2022-10-05 149.82 151.37 145.60 147.62 36.5M
2022-10-04 146.50 151.06 146.08 150.74 43.3M
2022-10-03 143.46 146.12 141.26 145.08 51.7M
2022-09-30 144.04 147.62 141.68 144.30 74.9M
2022-09-29 150.26 150.54 142.72 144.66 63.8M
2022-09-28 153.50 154.34 146.50 151.08 83.4M
2022-09-27 161.02 162.24 155.52 155.84 54.5M
2022-09-26 160.50 161.98 156.68 160.82 52.9M
2022-09-23 165.38 167.42 160.62 161.86 50.8M
2022-09-22 165.12 170.71 164.72 166.26 64.0M
2022-09-21 169.12 172.42 165.02 167.80 60.0M
2022-09-20 171.14 174.38 170.30 170.92 41.5M
2022-09-16 171.72 173.44 170.60 171.14 114.7M
2022-09-15 169.70 172.64 169.64 172.24 42.0M
2022-09-14 170.42 172.76 169.08 169.90 41.4M
2022-09-13 174.32 175.82 171.60 171.94 43.6M
2022-09-12 168.50 175.26 167.64 173.96 48.9M
2022-09-09 166.00 170.00 165.34 168.84 41.3M
2022-09-08 164.28 167.30 162.86 166.26 43.9M
2022-09-07 166.02 166.70 163.60 164.10 46.0M
2022-09-06 167.38 171.65 166.58 167.88 37.1M
2022-09-05 163.96 167.12 163.80 166.50 26.2M
2022-09-02 161.96 169.45 161.44 168.64 51.1M
2022-09-01 163.86 164.06 160.46 161.40 34.2M
2022-08-31 165.66 166.96 164.14 164.50 50.7M
2022-08-30 161.72 168.08 161.24 164.70 48.7M
2022-08-26 165.40 166.70 162.04 162.10 30.3M
2022-08-25 164.00 165.16 163.08 164.16 26.8M
2022-08-24 162.80 163.98 160.64 162.62 31.7M
2022-08-23 162.30 165.14 162.17 163.60 30.0M
2022-08-22 164.00 164.79 161.78 163.08 35.9M
2022-08-19 168.04 169.22 164.91 165.28 52.7M
2022-08-18 168.60 169.46 167.46 168.50 25.2M
2022-08-17 171.34 173.36 168.54 168.68 20.6M
2022-08-16 172.06 172.20 169.88 170.50 26.6M
2022-08-15 172.22 172.30 170.72 171.56 42.9M
2022-08-12 169.90 172.92 169.10 171.60 50.8M
2022-08-11 169.02 170.14 167.50 168.98 47.1M
2022-08-10 166.00 170.10 165.42 169.76 81.9M
2022-08-09 165.14 167.70 164.64 165.86 46.9M
2022-08-08 165.50 166.92 164.74 166.00 56.7M
2022-08-05 161.90 165.43 161.02 164.00 42.9M
2022-08-04 163.12 165.70 161.12 162.48 63.1M
2022-08-03 158.90 163.68 158.78 163.32 39.9M
2022-08-02 159.24 161.52 158.62 160.02 53.3M
2022-08-01 160.00 162.08 157.85 159.80 59.1M
2022-07-29 153.40 157.98 152.54 157.18 71.7M
2022-07-28 156.10 157.56 149.30 150.34 87.4M
2022-07-27 157.46 159.22 155.70 157.66 92.7M
2022-07-26 160.62 161.12 156.74 156.88 50.1M
2022-07-25 156.88 161.89 156.22 160.72 54.4M
2022-07-22 158.50 159.87 156.76 157.84 54.4M
2022-07-21 157.86 160.78 156.72 158.96 77.2M
2022-07-20 158.54 159.72 155.90 157.64 62.2M
2022-07-19 153.06 159.60 153.06 158.22 38.4M
2022-07-18 151.46 156.34 151.46 154.22 43.5M
2022-07-15 145.60 151.52 145.16 150.30 52.4M
2022-07-14 148.72 151.14 145.18 145.54 70.8M
2022-07-13 150.36 151.80 148.02 149.22 42.2M
2022-07-12 149.64 152.22 146.94 152.14 41.9M
2022-07-11 149.86 152.40 149.52 151.00 27.7M
2022-07-08 151.20 153.32 149.16 151.96 42.5M
2022-07-07 149.06 152.50 149.00 151.02 53.3M
2022-07-06 148.84 150.62 145.98 146.86 56.7M
2022-07-05 156.50 157.04 147.18 147.48 64.5M
2022-07-04 154.02 157.04 153.92 155.52 27.9M
2022-07-01 151.86 156.72 151.64 153.20 38.7M
2022-06-30 154.40 154.92 150.12 153.12 48.7M
2022-06-29 157.88 159.58 156.76 156.76 47.6M
2022-06-28 159.74 162.64 159.50 160.02 94.4M
2022-06-27 158.58 161.28 157.34 158.64 46.2M
2022-06-24 155.08 159.60 152.96 158.94 54.7M
2022-06-23 159.36 160.42 154.04 154.08 50.6M
2022-06-22 157.66 162.81 157.66 161.34 43.2M
2022-06-21 160.50 162.54 158.66 160.42 67.6M
2022-06-20 156.86 161.25 156.02 160.12 27.4M
2022-06-17 155.08 159.02 153.76 155.92 62.3M
2022-06-16 160.22 160.30 153.46 153.64 59.8M
2022-06-15 157.84 163.41 157.16 160.76 47.4M
2022-06-14 157.66 159.34 154.26 156.76 62.4M
2022-06-13 158.02 159.22 155.16 156.08 58.7M
2022-06-10 164.92 165.76 159.48 159.80 52.3M
2022-06-09 167.22 169.64 165.42 165.92 40.2M
2022-06-08 168.54 169.66 167.38 168.56 41.7M
2022-06-07 169.18 170.88 167.62 169.00 44.6M
2022-06-06 168.34 172.70 168.08 171.36 36.1M
2022-06-01 171.18 172.10 167.48 167.80 37.2M
2022-05-31 170.14 171.62 168.92 169.06 68.1M
2022-05-30 170.54 173.34 170.12 171.22 104.9M
2022-05-27 167.38 171.08 166.43 170.38 51.7M
2022-05-26 163.82 168.76 163.32 167.68 50.9M
2022-05-25 164.54 164.78 162.02 163.88 106.8M
2022-05-24 157.44 164.35 157.21 162.78 72.7M
2022-05-23 155.24 157.74 153.41 157.74 71.4M
2022-05-20 155.66 157.08 152.72 152.72 56.0M
2022-05-19 155.28 155.68 151.20 153.28 30.2M
2022-05-18 157.02 157.22 154.32 155.20 30.3M
2022-05-17 152.38 157.08 152.18 155.86 49.8M
2022-05-16 150.60 152.98 148.94 151.70 47.9M
2022-05-13 147.56 150.54 147.00 150.36 39.8M
2022-05-12 142.66 147.20 142.20 145.94 40.1M
2022-05-11 144.50 148.26 143.72 147.30 120.7M
2022-05-10 149.20 149.26 143.64 143.64 36.5M
2022-05-09 147.40 148.48 145.78 145.98 33.6M
2022-05-06 150.22 150.48 147.28 148.64 51.4M
2022-05-05 153.98 154.44 149.52 149.82 75.7M
2022-05-04 153.10 153.53 150.06 150.56 46.8M
2022-05-03 149.60 152.58 148.86 151.00 117.4M
2022-04-29 149.46 149.46 147.32 148.20 72.9M
2022-04-28 144.88 148.32 142.34 146.30 59.7M
2022-04-27 145.14 145.26 140.96 141.92 110.8M
2022-04-26 147.50 148.12 142.76 142.98 43.5M
2022-04-25 144.42 146.70 143.14 144.18 87.0M
2022-04-22 148.04 150.32 146.30 146.70 78.6M
2022-04-21 148.88 150.97 147.96 150.06 53.0M
2022-04-20 146.98 150.06 145.80 148.88 71.9M
2022-04-19 146.10 147.08 144.23 145.70 36.3M
2022-04-14 143.60 146.28 142.66 145.86 43.6M
2022-04-13 142.44 144.26 141.82 144.26 38.1M
2022-04-12 144.16 146.16 142.40 143.26 38.5M
2022-04-11 145.42 147.27 144.26 144.94 49.6M
2022-04-08 143.40 144.96 142.53 144.60 52.3M
2022-04-07 143.44 145.17 140.06 140.58 81.4M
2022-04-06 146.92 148.16 141.53 143.34 61.1M
2022-04-05 145.80 148.40 145.42 147.00 143.9M
2022-04-04 149.56 150.04 142.56 146.30 70.5M
2022-04-01 150.00 151.76 146.44 147.04 82.2M
2022-03-31 151.00 152.66 147.48 148.30 112.0M
2022-03-30 153.86 154.70 151.40 151.44 89.1M
2022-03-29 151.30 157.40 150.70 156.44 157.0M
2022-03-28 164.02 166.64 159.77 160.48 55.3M
2022-03-25 168.86 168.87 166.32 167.30 27.4M
2022-03-24 170.08 171.08 167.49 168.34 32.6M
2022-03-23 173.60 174.20 170.00 170.00 22.9M
2022-03-22 170.20 173.52 169.84 172.86 57.2M
2022-03-21 171.08 172.18 168.50 168.50 40.6M
2022-03-18 172.36 172.80 169.54 170.58 101.6M
2022-03-17 177.08 178.02 169.90 171.72 73.9M
2022-03-16 172.04 175.61 170.18 175.16 46.9M
2022-03-15 167.94 170.24 165.31 168.16 48.5M
2022-03-14 164.56 170.80 163.22 170.00 46.4M
2022-03-11 159.04 165.64 157.66 161.10 58.2M
2022-03-10 162.70 164.41 156.50 157.78 43.5M
2022-03-09 159.22 161.89 155.72 161.80 64.1M
2022-03-08 147.86 157.94 147.31 152.26 92.2M
2022-03-07 150.00 155.12 142.04 151.62 76.9M
2022-03-04 166.00 168.16 156.78 156.80 74.0M
2022-03-03 174.50 174.91 168.28 168.94 74.9M
2022-03-02 170.22 178.56 170.10 176.96 72.7M
2022-03-01 180.48 185.18 173.04 173.22 95.9M
2022-02-28 181.16 183.88 179.02 182.88 95.2M
2022-02-25 184.28 190.28 179.75 188.90 77.1M
2022-02-24 182.80 191.07 178.24 179.40 83.3M
2022-02-23 193.00 202.35 191.74 195.98 79.5M
2022-02-22 186.60 192.08 185.10 190.16 69.0M
2022-02-21 191.52 195.14 190.04 191.44 37.3M
2022-02-18 191.40 193.14 189.66 191.16 38.3M
2022-02-17 194.56 195.96 190.94 192.64 27.0M
2022-02-16 198.54 199.30 194.34 196.00 57.9M
2022-02-15 193.18 199.90 192.58 198.46 41.9M
2022-02-14 199.12 199.91 193.68 195.56 58.8M
2022-02-11 205.45 207.05 201.75 206.10 41.9M
2022-02-10 207.80 209.17 205.80 208.65 25.1M
2022-02-09 207.45 209.00 203.80 208.00 29.7M
2022-02-08 205.40 207.40 204.35 206.20 24.6M
2022-02-07 204.05 205.20 200.80 205.00 36.5M
2022-02-04 206.25 207.70 197.54 200.60 46.8M
2022-02-03 203.80 209.45 200.90 204.45 52.0M
2022-02-02 203.35 206.12 201.00 203.05 24.5M
2022-02-01 200.10 201.15 198.50 201.10 34.0M
2022-01-31 198.72 199.46 195.60 197.22 26.8M
2022-01-28 205.95 205.95 195.06 196.88 71.0M
2022-01-27 200.85 207.80 200.40 203.55 27.3M
2022-01-26 199.16 205.26 198.76 202.20 42.0M
2022-01-25 192.18 197.42 192.18 196.70 36.1M
2022-01-24 197.60 198.48 189.16 190.36 55.1M
2022-01-21 202.00 203.44 198.06 199.24 37.4M
2022-01-20 206.15 207.80 202.95 205.55 35.8M
2022-01-19 213.34 213.34 206.35 206.95 63.3M
2022-01-18 214.70 215.60 209.80 209.80 59.2M
2022-01-17 215.80 219.10 214.15 214.80 23.9M
2022-01-14 217.30 219.60 213.47 215.50 44.8M
2022-01-13 211.50 217.20 211.30 217.10 51.8M
2022-01-12 209.30 212.20 209.00 211.80 42.5M
2022-01-11 208.55 209.00 206.10 207.00 64.4M
2022-01-10 206.45 209.80 205.05 207.90 38.4M
2022-01-07 201.00 205.25 200.15 205.25 40.2M
2022-01-06 196.28 201.05 195.22 200.45 28.9M
2022-01-05 196.70 199.20 196.34 197.92 27.8M
2022-01-04 192.94 197.50 190.30 196.66 39.8M