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
2023-12-29 153.38 153.82 152.96 153.78 10.6M
2023-12-28 153.46 154.04 152.80 153.50 21.4M
2023-12-27 152.60 154.72 150.86 153.66 26.2M
2023-12-22 149.90 152.08 149.88 151.78 13.1M
2023-12-21 152.56 152.56 148.88 151.42 55.3M
2023-12-20 151.22 152.36 146.76 151.64 76.0M
2023-12-19 145.56 148.48 144.74 147.66 42.4M
2023-12-18 146.96 148.02 144.18 146.50 22.5M
2023-12-15 150.78 151.76 145.97 146.64 104.0M
2023-12-14 143.90 150.60 141.08 150.00 171.4M
2023-12-13 139.46 142.54 139.46 141.08 59.7M
2023-12-12 143.90 143.90 141.60 141.68 36.1M
2023-12-11 143.82 144.64 141.70 142.50 59.3M
2023-12-08 141.64 144.60 139.28 143.28 58.7M
2023-12-07 141.10 141.10 138.10 140.14 42.3M
2023-12-06 138.62 141.26 138.34 140.24 309.1M
2023-12-05 136.50 140.50 136.50 139.46 117.5M
2023-12-04 142.80 143.72 141.39 142.98 59.6M
2023-12-01 141.28 143.34 140.76 142.36 29.4M
2023-11-30 140.52 142.04 139.16 141.04 68.4M
2023-11-29 138.88 140.84 138.30 140.30 33.2M
2023-11-28 141.32 141.32 138.78 140.12 32.2M
2023-11-27 140.56 142.72 140.20 140.20 14.3M
2023-11-24 141.24 142.02 139.28 141.64 18.7M
2023-11-23 139.68 141.24 137.48 140.24 43.4M
2023-11-22 141.52 142.58 139.64 139.98 30.5M
2023-11-21 143.38 143.38 140.16 141.72 17.7M
2023-11-20 142.80 143.66 141.80 142.54 36.6M
2023-11-17 140.10 143.20 137.58 142.80 36.8M
2023-11-16 138.82 141.08 137.80 139.04 33.3M
2023-11-15 139.00 142.20 138.68 139.88 56.4M
2023-11-14 135.58 138.64 135.14 138.46 24.5M
2023-11-13 136.56 137.30 134.58 136.74 31.5M
2023-11-10 136.46 136.56 134.10 135.58 20.5M
2023-11-09 135.94 137.61 134.84 136.98 56.9M
2023-11-08 134.56 137.10 132.84 136.02 26.4M
2023-11-07 135.80 137.32 134.88 136.22 26.2M
2023-11-06 137.32 138.00 135.24 136.30 30.6M
2023-11-03 135.16 137.33 132.16 136.34 34.5M
2023-11-02 129.90 133.40 129.64 133.24 34.2M
2023-11-01 129.92 133.00 128.92 129.34 63.8M
2023-10-31 131.52 132.78 129.46 131.60 52.4M
2023-10-30 128.54 131.08 128.12 130.66 58.6M
2023-10-27 131.28 133.10 128.64 129.20 71.1M
2023-10-26 133.90 133.90 130.62 132.24 61.5M
2023-10-25 132.28 134.88 131.42 133.22 60.9M
2023-10-24 136.48 139.86 129.58 134.64 117.8M
2023-10-23 145.28 145.78 143.48 144.04 39.9M
2023-10-20 146.86 147.86 144.32 144.86 49.3M
2023-10-19 152.56 152.56 147.64 147.80 59.6M
2023-10-18 153.92 155.92 151.44 151.64 32.8M
2023-10-17 152.06 155.24 152.06 154.80 49.1M
2023-10-16 154.00 154.40 152.02 153.26 52.8M
2023-10-13 151.82 154.64 150.70 153.08 43.8M
2023-10-12 157.88 158.68 151.16 152.28 69.7M
2023-10-11 155.52 158.44 154.54 157.18 31.4M
2023-10-10 153.48 157.68 151.22 156.78 45.6M
2023-10-09 152.76 154.22 151.58 152.02 64.8M
2023-10-06 152.80 155.18 151.62 154.76 27.1M
2023-10-05 153.64 153.86 151.58 152.52 38.6M
2023-10-04 153.06 155.38 152.34 153.88 46.7M
2023-10-03 155.02 156.76 154.09 154.28 30.1M
2023-10-02 159.00 160.35 155.82 155.82 32.3M
2023-09-29 157.82 159.98 157.82 158.94 36.3M
2023-09-28 157.42 159.12 156.92 159.08 32.2M
2023-09-27 158.24 160.68 157.47 158.12 29.9M
2023-09-26 156.24 161.02 155.86 159.68 55.9M
2023-09-25 154.24 157.92 153.00 153.64 30.8M
2023-09-22 156.20 158.52 154.92 155.32 63.2M
2023-09-21 156.20 157.80 153.76 156.70 100.1M
2023-09-20 160.26 162.14 159.58 159.58 47.4M
2023-09-19 158.00 160.14 157.66 159.22 34.2M
2023-09-18 160.78 162.10 158.54 158.80 29.3M
2023-09-15 161.02 163.60 160.32 161.46 94.4M
2023-09-14 157.38 160.46 156.76 160.08 43.6M
2023-09-13 154.12 157.96 153.74 157.24 44.3M
2023-09-12 150.80 153.76 150.60 153.58 42.3M
2023-09-11 147.94 150.58 147.94 149.90 27.9M
2023-09-08 147.50 148.72 145.86 148.24 92.1M
2023-09-07 148.50 149.74 147.82 147.98 23.9M
2023-09-06 148.68 150.36 148.06 149.22 24.9M
2023-09-05 149.98 151.50 148.38 149.64 43.0M
2023-09-04 149.94 152.14 149.62 150.80 30.0M
2023-09-01 148.10 149.98 147.97 149.06 27.2M
2023-08-31 149.00 149.90 147.36 147.36 49.6M
2023-08-30 150.62 152.54 148.98 149.04 29.6M
2023-08-29 145.32 149.96 145.22 149.96 51.5M
2023-08-25 145.66 146.02 143.64 143.98 20.4M
2023-08-24 145.18 146.04 143.96 144.54 24.5M
2023-08-23 142.80 144.25 142.70 143.04 86.1M
2023-08-22 144.54 145.32 142.70 142.70 34.2M
2023-08-21 143.86 146.06 143.66 143.66 22.1M
2023-08-18 144.64 145.68 143.34 144.24 27.3M
2023-08-17 144.84 146.10 144.60 145.42 28.6M
2023-08-16 143.28 145.80 142.84 145.00 47.4M
2023-08-15 146.00 146.41 143.00 143.54 28.1M
2023-08-14 146.24 146.94 145.12 145.88 39.1M
2023-08-11 147.32 148.69 146.12 146.60 30.6M
2023-08-10 147.64 149.28 147.10 148.00 36.1M
2023-08-09 149.56 150.74 148.76 148.90 85.5M
2023-08-08 149.20 150.54 146.08 147.08 39.8M
2023-08-07 151.12 152.52 149.92 150.82 40.2M
2023-08-04 150.00 152.09 149.04 150.74 26.2M
2023-08-03 145.96 150.14 144.96 149.16 56.4M
2023-08-02 148.50 150.18 145.98 146.46 55.6M
2023-08-01 154.00 155.52 151.42 151.42 40.9M
2023-07-31 155.24 156.70 154.96 154.96 41.0M
2023-07-28 153.12 156.70 153.04 155.74 37.0M
2023-07-27 156.00 158.84 153.06 155.40 103.7M
2023-07-26 162.00 164.06 160.29 164.06 25.4M
2023-07-25 164.84 165.15 163.28 163.52 18.0M
2023-07-24 161.16 164.54 161.06 164.36 16.5M
2023-07-21 164.24 165.10 162.72 163.26 48.1M
2023-07-20 164.50 166.44 164.36 164.36 28.7M
2023-07-19 163.48 164.60 161.30 164.28 108.8M
2023-07-18 155.50 159.38 154.86 159.38 31.4M
2023-07-17 154.34 156.96 154.34 156.06 18.6M
2023-07-14 155.70 157.52 154.94 155.10 40.7M
2023-07-13 154.66 156.56 154.04 155.70 71.0M
2023-07-12 150.78 157.14 150.48 154.80 47.5M
2023-07-11 148.38 150.02 148.24 149.86 47.8M
2023-07-10 147.76 149.50 147.46 148.72 21.3M
2023-07-07 146.18 149.44 146.18 148.72 28.2M
2023-07-06 147.90 148.77 145.92 146.70 32.5M
2023-07-05 151.00 152.66 149.40 150.04 42.6M
2023-07-04 155.04 156.24 151.98 152.56 15.5M
2023-07-03 154.58 156.76 154.32 155.62 27.9M
2023-06-30 152.82 154.60 152.44 153.38 39.4M
2023-06-29 148.68 152.57 148.53 151.32 40.9M
2023-06-28 147.02 148.98 146.67 148.34 28.1M
2023-06-27 145.26 147.32 144.32 146.32 22.9M
2023-06-26 144.62 145.62 141.26 144.92 33.7M
2023-06-23 145.52 146.18 143.30 145.22 35.7M
2023-06-22 149.66 149.76 146.88 146.96 41.9M
2023-06-21 153.32 154.14 151.38 151.46 41.1M
2023-06-20 153.56 156.04 153.26 154.32 19.0M
2023-06-19 153.70 155.86 153.12 153.46 13.3M
2023-06-16 154.08 155.38 153.00 153.94 99.3M
2023-06-15 157.44 157.76 153.12 153.80 77.1M
2023-06-14 157.04 158.78 156.70 157.44 20.4M
2023-06-13 155.48 157.44 153.88 156.76 103.3M
2023-06-12 157.08 157.63 155.18 155.24 26.5M
2023-06-09 157.62 158.36 155.62 156.34 31.3M
2023-06-08 158.78 159.64 156.94 157.60 16.5M
2023-06-07 158.28 158.62 156.44 158.24 23.0M
2023-06-06 154.98 158.22 153.34 158.20 23.5M
2023-06-05 157.16 158.58 154.54 155.78 16.8M
2023-06-02 154.00 157.36 153.98 156.76 23.0M
2023-06-01 152.02 154.24 151.28 152.62 64.8M
2023-05-31 154.80 155.42 150.54 151.34 66.9M
2023-05-30 157.02 157.96 155.08 155.80 18.0M
2023-05-26 157.90 158.02 154.30 157.32 35.7M
2023-05-25 157.98 158.68 155.40 156.98 21.6M
2023-05-24 161.34 161.68 157.76 158.66 26.5M
2023-05-23 160.36 163.76 159.86 163.44 24.7M
2023-05-22 158.32 161.01 157.82 160.08 48.8M
2023-05-19 158.60 160.38 157.48 159.42 38.2M
2023-05-18 157.76 159.28 157.58 158.06 24.2M
2023-05-17 153.32 156.24 152.80 155.96 19.3M
2023-05-16 155.22 156.58 154.06 154.40 65.6M
2023-05-15 155.80 155.98 153.48 155.02 14.5M
2023-05-12 154.96 155.68 153.66 153.90 21.7M
2023-05-11 153.70 154.94 150.82 153.48 37.5M
2023-05-10 154.04 156.12 152.68 153.22 100.5M
2023-05-09 154.44 156.06 152.90 153.58 59.0M
2023-05-05 149.42 153.86 149.42 153.24 35.1M
2023-05-04 152.18 153.78 146.74 148.24 40.9M
2023-05-03 156.38 156.42 151.74 153.26 72.8M
2023-05-02 158.14 162.04 154.48 154.94 49.7M
2023-04-28 160.38 162.88 156.94 159.88 40.6M
2023-04-27 156.22 162.47 155.40 162.04 78.1M
2023-04-26 151.46 154.48 149.68 153.86 48.9M
2023-04-25 153.52 154.24 150.84 151.46 41.2M
2023-04-24 152.30 155.03 152.08 154.20 36.1M
2023-04-21 153.34 154.52 152.18 153.24 34.3M
2023-04-20 156.26 158.02 154.10 154.46 50.9M
2023-04-19 154.62 156.06 154.26 155.40 23.4M
2023-04-18 155.60 157.22 154.96 154.96 34.6M
2023-04-17 158.92 159.08 153.58 154.28 48.3M
2023-04-14 153.70 158.58 153.04 157.88 100.4M
2023-04-13 152.58 154.59 152.22 152.94 67.7M
2023-04-12 153.38 154.60 152.70 153.06 74.0M
2023-04-11 151.78 154.18 151.74 152.54 155.1M
2023-04-06 148.56 152.26 148.44 151.62 77.2M
2023-04-05 148.40 150.22 147.06 147.72 79.2M
2023-04-04 148.54 150.22 146.50 146.50 83.7M
2023-04-03 146.66 149.96 146.46 148.26 57.7M
2023-03-31 143.94 147.04 143.93 145.80 69.3M
2023-03-30 142.56 146.48 142.29 144.82 110.6M
2023-03-29 137.80 142.04 137.60 142.02 133.2M
2023-03-28 139.00 140.42 135.84 137.18 79.4M
2023-03-27 137.30 138.76 135.04 137.00 87.5M
2023-03-24 137.36 138.00 130.06 133.90 122.9M
2023-03-23 141.10 144.44 139.64 139.78 75.5M
2023-03-22 141.42 148.01 140.68 142.66 94.4M
2023-03-21 139.18 145.14 138.76 143.14 98.9M
2023-03-20 131.58 138.04 128.12 136.36 146.7M
2023-03-17 142.42 145.54 137.74 139.56 141.9M
2023-03-16 142.00 143.80 139.80 142.38 157.2M
2023-03-15 151.00 152.50 138.06 138.24 149.4M
2023-03-14 147.24 155.48 146.20 152.06 101.3M
2023-03-13 157.00 157.54 146.06 147.48 136.7M
2023-03-10 163.76 163.76 151.28 157.42 103.0M
2023-03-09 167.30 167.85 162.36 163.42 49.0M
2023-03-08 168.10 198.86 167.96 168.88 23.4M
2023-03-07 171.92 173.02 168.70 168.92 40.3M
2023-03-06 171.48 172.46 170.56 172.34 12.6M
2023-03-03 171.96 173.40 170.56 171.48 28.4M
2023-03-02 174.18 175.10 171.60 171.76 47.5M
2023-03-01 175.50 176.80 173.68 174.42 66.4M
2023-02-28 171.08 175.42 171.00 174.64 76.5M
2023-02-27 171.40 173.18 171.40 172.64 58.9M
2023-02-24 173.00 174.48 170.31 170.58 37.3M
2023-02-23 168.42 174.88 168.08 172.60 40.4M
2023-02-22 170.32 173.18 168.74 172.82 34.9M
2023-02-21 176.04 176.22 171.42 171.42 114.6M
2023-02-20 174.40 176.70 173.76 175.88 35.0M
2023-02-17 173.32 176.40 172.28 173.50 64.1M
2023-02-16 172.34 175.36 170.58 174.66 48.1M
2023-02-15 175.00 176.98 167.58 172.60 144.3M
2023-02-14 186.58 188.96 186.00 187.32 21.6M
2023-02-13 186.60 187.56 185.44 186.32 21.8M
2023-02-10 187.28 188.86 185.42 185.72 46.4M
2023-02-09 189.56 193.18 189.40 189.60 158.4M
2023-02-08 189.40 190.38 188.48 189.72 20.1M
2023-02-07 187.64 190.10 186.58 188.84 27.1M
2023-02-06 187.60 188.75 185.64 186.54 17.8M
2023-02-03 187.36 188.96 185.80 188.64 21.3M
2023-02-02 186.36 188.72 185.30 188.40 26.8M
2023-02-01 185.84 187.03 183.24 186.48 28.5M
2023-01-31 185.72 186.48 183.48 185.84 30.9M
2023-01-30 184.70 186.78 183.14 186.66 33.4M
2023-01-27 185.76 185.98 184.30 185.78 22.0M
2023-01-26 182.52 185.26 182.18 185.04 108.5M
2023-01-25 179.00 181.72 178.60 181.72 59.1M
2023-01-24 180.92 181.18 178.86 179.76 41.7M
2023-01-23 178.56 180.24 178.56 179.88 24.1M
2023-01-20 177.94 179.20 176.71 178.42 27.7M
2023-01-19 178.86 179.72 175.84 177.38 53.1M
2023-01-18 180.34 182.84 179.88 182.10 55.8M
2023-01-17 181.00 182.86 180.16 180.94 31.1M
2023-01-16 178.84 182.50 178.72 182.50 19.8M
2023-01-13 177.88 180.98 176.92 180.74 41.0M
2023-01-12 174.24 178.00 174.24 177.08 28.4M
2023-01-11 171.04 174.40 171.04 173.54 119.1M
2023-01-10 170.18 172.66 170.02 171.60 49.4M
2023-01-09 172.10 174.16 171.88 172.62 32.9M
2023-01-06 171.82 172.70 171.34 172.10 23.1M
2023-01-05 167.18 173.74 166.36 172.42 39.6M
2023-01-04 164.10 168.29 164.10 168.08 28.6M
2023-01-03 159.52 164.31 159.08 163.60 34.4M