Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
395.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 464.90 467.20 464.90 467.20 15.4K
08:01 465.50 465.50 464.90 465.20 4.1K
08:02 464.70 468.40 464.70 467.50 20.4K
08:03 466.90 466.90 465.50 465.50 13.7K
08:05 466.10 466.10 465.40 465.40 3.3K
08:06 465.10 465.10 464.65 465.00 10.2K
08:07 464.60 464.80 464.60 464.80 5.2K
08:08 464.20 464.20 463.50 463.50 3.6K
08:09 462.80 463.10 462.50 462.75 6.2K
08:10 462.95 462.95 462.90 462.90 1.2K
08:11 462.90 462.90 462.90 462.90 0.0K
08:12 462.50 462.80 462.50 462.76 2.7K
08:14 463.10 463.10 463.10 463.10 1.5K
08:15 463.20 463.20 463.10 463.20 0.6K
08:16 463.10 463.40 463.10 463.10 4.2K
08:18 462.60 463.00 462.60 462.90 11.9K
08:20 462.81 462.81 462.81 462.81 1.1K
08:21 463.10 463.70 463.10 463.70 1.5K
08:22 463.20 463.80 463.20 463.80 2.3K
08:23 463.30 463.80 463.30 463.80 2.6K
08:24 464.20 464.50 464.20 464.50 1.9K
08:25 464.47 464.47 464.47 464.47 1.3K
08:26 464.30 464.60 464.10 464.10 3.5K
08:27 464.40 464.40 464.40 464.40 0.4K
08:28 465.10 465.10 465.10 465.10 0.0K
08:29 465.10 465.20 464.80 464.80 4.1K
08:30 464.79 464.79 464.79 464.79 1.8K
08:32 464.90 465.32 464.90 465.32 5.8K
08:33 464.84 464.84 464.70 464.70 1.2K
08:34 464.54 465.40 464.54 465.40 0.7K
08:35 465.25 465.25 465.10 465.10 0.0K
08:36 465.10 465.20 465.00 465.20 5.1K
08:37 465.10 465.10 464.75 464.75 1.2K
08:38 465.10 465.10 465.10 465.10 0.0K
08:39 465.10 465.10 464.70 464.70 0.9K
08:41 464.80 465.20 464.80 465.20 1.5K
08:42 465.20 465.20 465.10 465.10 3.2K
08:43 465.20 465.40 465.20 465.40 0.8K
08:44 465.60 465.60 464.70 464.70 66.9K
08:45 465.40 465.40 464.60 464.60 43.7K
08:46 464.50 465.00 464.47 465.00 3.3K
08:47 465.00 465.20 464.90 464.90 36.1K
08:48 464.90 464.90 464.70 464.70 0.6K
08:49 465.00 465.00 465.00 465.00 0.4K
08:50 464.66 465.00 464.66 464.80 2.7K
08:52 464.40 464.80 464.40 464.80 0.0K
08:54 464.81 464.90 464.81 464.90 1.2K
08:55 464.90 464.90 464.77 464.77 0.7K
08:56 465.00 465.00 464.90 464.90 0.1K
08:57 464.96 464.96 464.96 464.96 4.3K
08:58 464.60 464.60 464.60 464.60 0.0K
08:59 464.81 464.81 464.60 464.60 3.5K
09:00 464.00 464.40 464.00 464.40 1.1K
09:03 463.70 463.70 463.70 463.70 0.0K
09:04 463.70 463.70 463.70 463.70 0.0K
09:05 463.51 463.80 463.51 463.55 4.5K
09:07 463.61 463.80 463.61 463.70 5.0K
09:08 463.90 463.90 463.90 463.90 0.0K
09:10 463.70 463.70 463.70 463.70 0.1K
09:11 463.40 463.40 463.40 463.40 3.4K
09:12 463.80 463.80 463.80 463.80 0.0K
09:13 463.80 464.00 463.80 464.00 0.3K
09:14 464.00 464.30 464.00 464.30 0.0K
09:15 464.22 464.22 464.22 464.22 0.5K
09:17 464.15 464.15 464.15 464.15 4.0K
09:18 464.60 464.60 464.60 464.60 0.7K
09:19 464.40 464.40 464.40 464.40 0.1K
09:20 464.70 464.70 464.51 464.51 2.2K
09:21 464.80 464.80 464.40 464.40 1.3K
09:22 464.70 464.70 464.50 464.50 1.1K
09:23 464.54 464.94 464.54 464.94 0.5K
09:25 464.89 465.00 464.81 464.81 0.8K
09:26 465.00 465.00 464.60 464.60 1.5K
09:27 464.70 464.80 464.58 464.80 0.6K
09:28 464.58 464.58 464.58 464.58 0.4K
09:30 464.80 465.00 464.50 465.00 0.8K
09:31 464.95 464.95 464.40 464.40 5.2K
09:33 464.00 464.50 464.00 464.50 0.0K
09:35 464.31 464.31 464.10 464.10 0.9K
09:37 464.60 464.60 464.60 464.60 0.7K
09:39 464.40 464.40 464.40 464.40 1.1K
09:40 464.40 464.40 464.40 464.40 0.1K
09:41 464.30 464.30 464.30 464.30 0.1K
09:42 464.49 464.70 464.49 464.70 1.5K
09:44 464.50 464.60 464.50 464.60 0.8K
09:47 464.80 464.80 464.80 464.80 0.3K
09:48 464.80 464.80 464.80 464.80 0.7K
09:50 464.97 464.97 464.97 464.97 0.0K
09:51 464.70 465.20 464.70 465.20 3.2K
09:52 465.00 465.00 465.00 465.00 712.2K
09:53 465.70 465.70 465.30 465.30 1.1K
09:55 465.30 465.30 465.30 465.30 2.3K
09:57 465.30 465.30 465.30 465.30 700.0K
09:58 465.80 465.80 465.80 465.80 0.0K
09:59 465.40 465.40 465.40 465.40 0.0K
10:02 465.58 466.00 465.58 466.00 2.2K
10:03 466.13 466.13 465.80 465.80 2.7K
10:05 465.85 465.85 465.85 465.85 5.0K
10:07 466.30 466.30 466.30 466.30 0.0K
10:09 466.40 466.40 466.40 466.40 0.4K
10:10 466.70 466.90 466.70 466.70 12.8K
10:11 466.44 466.44 466.44 466.44 0.0K
10:12 466.60 466.80 466.57 466.80 16.6K
10:14 466.71 466.71 466.71 466.71 0.5K
10:15 466.50 466.50 466.30 466.30 6.9K
10:22 465.93 465.93 465.93 465.93 1.0K
10:23 466.20 466.20 465.97 465.97 1.5K
10:24 466.20 467.60 466.20 467.60 11.6K
10:25 467.50 467.50 467.50 467.50 0.5K
10:26 467.60 467.80 467.60 467.80 0.7K
10:27 467.90 467.90 467.90 467.90 0.0K
10:28 467.80 467.80 467.80 467.80 100.0K
10:29 467.80 468.10 467.80 468.10 9.7K
10:31 468.20 468.33 468.20 468.20 3.5K
10:32 468.50 469.00 468.50 469.00 8.4K
10:33 469.00 469.50 469.00 469.50 14.9K
10:34 469.50 469.70 469.50 469.53 4.4K
10:36 469.33 469.33 469.33 469.33 7.4K
10:37 469.30 469.30 469.30 469.30 0.0K
10:39 469.67 469.67 469.67 469.67 0.1K
10:40 469.80 469.95 469.80 469.95 0.7K
10:41 469.90 470.00 469.80 470.00 11.7K
10:42 469.90 469.90 469.90 469.90 1.1K
10:43 469.90 469.90 469.90 469.90 1.1K
10:44 469.94 469.94 469.80 469.80 9.9K
10:45 469.87 470.13 469.80 469.80 11.8K
10:46 469.90 469.90 469.77 469.85 6.4K
10:47 469.80 469.90 469.70 469.80 6.6K
10:48 469.80 469.85 469.80 469.85 4.7K
10:49 469.10 469.10 469.10 469.10 0.0K
10:50 469.60 469.60 469.60 469.60 0.0K
10:51 469.40 469.40 469.40 469.40 0.9K
10:53 469.46 469.46 469.46 469.46 1.0K
10:54 469.10 469.10 469.10 469.10 4.3K
10:56 468.80 469.00 468.80 469.00 1.8K
10:58 469.00 469.20 469.00 469.20 0.8K
11:00 469.46 469.46 469.30 469.30 7.2K
11:02 469.10 469.10 469.00 469.00 2.6K
11:03 468.93 468.93 468.93 468.93 0.7K
11:04 470.20 470.20 470.20 470.20 28.8K
11:05 470.00 470.00 469.70 469.90 3.9K
11:06 469.67 469.67 469.67 469.67 2.2K
11:08 469.75 469.75 469.75 469.75 2.3K
11:13 469.90 470.30 469.70 470.23 2.9K
11:14 470.40 470.40 470.40 470.40 2.7K
11:15 470.53 470.53 470.53 470.53 1.8K
11:16 470.53 470.53 470.53 470.53 0.5K
11:17 470.55 470.57 470.55 470.57 1.6K
11:18 470.60 470.60 470.48 470.48 1.7K
11:20 470.47 470.47 470.47 470.47 0.5K
11:21 470.60 471.00 470.60 471.00 0.7K
11:22 471.07 471.07 471.07 471.07 3.5K
11:25 471.15 471.15 471.10 471.10 2.8K
11:26 471.15 471.15 470.80 470.80 3.4K
11:29 470.90 471.20 470.90 471.20 1.1K
11:30 470.30 470.44 470.30 470.44 0.5K
11:32 469.90 469.90 469.90 469.90 3.0K
11:33 469.87 469.87 469.87 469.87 0.8K
11:34 469.87 469.87 469.87 469.87 0.5K
11:36 470.20 470.20 470.20 470.20 0.0K
11:37 469.90 469.90 469.90 469.90 0.0K
11:38 470.20 470.20 470.20 470.20 0.0K
11:40 469.80 469.80 469.65 469.65 2.6K
11:41 469.60 469.60 469.60 469.60 0.2K
11:43 469.95 469.95 469.92 469.92 2.0K
11:45 469.98 469.98 469.98 469.98 1.1K
11:46 470.00 470.00 470.00 470.00 1.5K
11:47 470.10 470.10 470.10 470.10 0.0K
11:52 470.10 470.10 470.10 470.10 1.1K
11:53 470.34 470.34 470.10 470.30 1.9K
11:54 470.40 470.40 470.10 470.10 1.1K
11:56 469.84 469.84 469.84 469.84 0.1K
12:00 470.10 470.10 470.00 470.05 2.6K
12:01 470.00 470.00 470.00 470.00 4.2K
12:02 469.70 469.70 469.70 469.70 0.2K
12:03 469.90 469.90 469.90 469.90 0.1K
12:04 469.80 469.80 469.80 469.80 4.9K
12:07 469.90 469.90 469.90 469.90 1.8K
12:09 469.90 469.90 469.80 469.80 3.2K
12:10 469.60 469.80 469.60 469.80 0.9K
12:11 469.68 469.68 469.68 469.68 2.0K
12:12 469.50 469.50 469.50 469.50 0.0K
12:13 469.40 469.40 469.40 469.40 0.3K
12:14 469.40 469.50 469.40 469.50 0.9K
12:15 469.40 469.40 469.40 469.40 1.1K
12:16 469.43 469.43 469.43 469.43 0.7K
12:17 469.10 469.10 469.10 469.10 0.5K
12:18 469.00 469.00 469.00 469.00 0.5K
12:19 469.07 469.07 469.07 469.07 0.4K
12:20 468.80 468.80 468.80 468.80 0.1K
12:21 468.90 468.90 468.80 468.80 0.0K
12:22 468.80 468.80 468.80 468.80 1.0K
12:27 468.40 468.40 468.40 468.40 0.0K
12:28 468.60 468.60 468.60 468.60 1.0K
12:29 468.60 468.60 468.60 468.60 1.2K
12:32 468.80 468.80 468.74 468.74 0.2K
12:33 468.30 468.30 468.30 468.30 6.4K
12:34 468.90 468.90 468.90 468.90 0.1K
12:35 468.63 468.63 468.63 468.63 0.6K
12:37 468.54 468.54 468.54 468.54 0.1K
12:38 468.53 468.53 468.50 468.50 1.2K
12:41 468.50 468.58 468.50 468.58 7.0K
12:42 468.65 468.65 468.65 468.65 0.4K
12:43 468.80 468.80 468.80 468.80 0.2K
12:47 468.60 468.86 468.60 468.86 4.9K
12:49 468.75 468.75 468.73 468.73 1.7K
12:50 468.60 468.60 468.50 468.50 1.9K
12:51 468.40 468.60 468.40 468.60 2.1K
12:58 468.36 468.50 468.36 468.50 3.2K
12:59 468.50 468.50 468.50 468.50 0.3K
13:00 468.40 468.50 468.40 468.50 10.2K
13:03 468.47 468.47 468.40 468.40 1.1K
13:06 468.60 468.60 468.60 468.60 1.7K
13:08 468.51 468.51 468.51 468.51 0.9K
13:09 468.70 468.70 468.70 468.70 1.0K
13:11 468.50 468.80 468.50 468.80 1.1K
13:12 468.90 468.90 468.90 468.90 0.2K
13:14 469.00 469.00 468.80 468.80 0.1K
13:15 468.80 468.80 468.80 468.80 0.0K
13:16 468.87 468.87 468.87 468.87 4.0K
13:17 468.80 468.90 468.80 468.90 1.8K
13:21 469.00 469.10 469.00 469.10 0.5K
13:23 469.10 469.20 469.10 469.20 0.1K
13:24 469.30 469.30 469.30 469.30 0.1K
13:26 469.20 469.20 469.20 469.20 1.2K
13:27 469.40 469.40 469.40 469.40 0.6K
13:30 469.30 469.50 469.10 469.14 1.8K
13:32 469.23 469.23 469.23 469.23 0.1K
13:33 469.10 469.10 468.80 468.80 3.5K
13:34 468.70 468.70 468.70 468.70 0.9K
13:35 468.60 468.60 468.60 468.60 0.1K
13:36 468.40 468.40 468.40 468.40 0.0K
13:39 468.50 468.50 468.50 468.50 1.8K
13:41 468.70 468.70 468.70 468.70 0.1K
13:45 469.10 469.10 469.10 469.10 0.0K
13:46 468.80 468.80 468.80 468.80 4.4K
13:48 468.61 468.61 468.50 468.50 1.6K
13:49 468.46 468.46 468.46 468.46 0.4K
13:51 468.80 468.80 468.80 468.80 1.0K
13:53 468.80 468.80 468.80 468.80 0.4K
13:55 468.80 469.10 468.80 469.10 1.8K
13:56 469.00 469.00 468.87 469.00 9.5K
13:57 469.00 469.20 469.00 469.00 6.8K
14:00 469.00 469.00 468.75 468.75 1.2K
14:02 468.70 468.70 468.70 468.70 0.1K
14:05 468.80 468.80 468.80 468.80 0.3K
14:06 468.80 468.80 468.80 468.80 0.2K
14:08 468.80 468.80 468.80 468.80 0.5K
14:09 468.70 468.70 468.50 468.50 2.1K
14:11 468.50 468.50 468.50 468.50 0.1K
14:12 468.50 468.60 468.50 468.60 3.7K
14:15 468.30 468.30 468.30 468.30 0.8K
14:16 468.30 468.30 468.30 468.30 1.7K
14:17 468.40 468.40 468.40 468.40 0.0K
14:18 468.20 468.60 468.20 468.60 0.0K
14:22 468.42 468.42 468.42 468.42 0.1K
14:23 468.60 468.60 468.60 468.60 0.2K
14:26 468.90 468.90 468.90 468.90 0.3K
14:27 469.20 469.20 468.80 469.10 5.0K
14:29 469.50 469.50 469.50 469.50 7.3K
14:30 469.25 469.25 469.25 469.25 0.0K
14:31 469.10 469.10 469.10 469.10 1.1K
14:32 468.90 468.90 468.80 468.90 3.2K
14:33 469.20 469.20 469.20 469.20 0.0K
14:34 468.70 468.70 468.70 468.70 0.6K
14:35 468.50 468.50 468.50 468.50 0.3K
14:36 468.80 468.80 468.80 468.80 0.7K
14:37 469.40 470.10 469.40 470.10 25.1K
14:38 470.20 470.30 469.80 469.80 3.2K
14:40 470.10 470.30 470.10 470.30 10.4K
14:41 470.20 470.30 470.20 470.30 43.4K
14:42 470.33 470.33 470.10 470.30 7.3K
14:43 470.90 471.00 470.80 470.80 3.6K
14:44 470.90 471.00 470.90 471.00 4.2K
14:45 471.00 471.00 470.80 470.80 0.9K
14:46 470.64 471.40 470.64 471.23 22.8K
14:47 470.90 471.00 470.90 470.90 20.6K
14:48 470.95 470.95 470.95 470.95 0.9K
14:49 471.00 471.00 470.95 471.00 14.0K
14:50 471.10 471.10 471.00 471.00 1.8K
14:51 470.72 470.72 470.72 470.72 1.8K
14:52 470.93 471.10 470.93 471.00 3.4K
14:53 471.10 471.10 471.10 471.10 0.0K
14:54 471.80 471.80 471.50 471.50 8.9K
14:55 471.30 471.30 471.20 471.20 1.3K
14:56 471.20 471.20 471.20 471.20 1.4K
14:57 471.10 471.10 471.10 471.10 1.0K
14:58 471.00 471.00 471.00 471.00 0.0K
14:59 470.85 470.85 470.81 470.81 4.6K
15:00 471.20 471.50 471.10 471.50 60.9K
15:01 470.90 470.90 470.60 470.60 2.3K
15:02 470.20 470.20 470.00 470.00 1.3K
15:03 469.90 469.90 469.80 469.80 1.1K
15:04 470.00 470.50 470.00 470.13 6.0K
15:05 470.40 470.40 470.40 470.40 0.7K
15:06 470.50 470.50 470.50 470.50 1.9K
15:07 470.50 470.50 470.50 470.50 2.7K
15:08 470.37 470.37 470.37 470.37 0.4K
15:10 469.90 469.90 469.88 469.88 1.7K
15:11 470.00 470.00 470.00 470.00 0.0K
15:12 469.92 470.00 469.92 470.00 0.1K
15:13 470.10 470.10 470.02 470.02 3.1K
15:14 470.20 470.20 470.20 470.20 3.1K
15:15 470.20 470.30 470.20 470.20 2.9K
15:16 470.20 470.20 470.20 470.20 0.9K
15:17 470.10 470.10 469.82 469.98 2.1K
15:18 469.90 469.90 469.90 469.90 1.0K
15:19 470.00 470.10 470.00 470.10 0.1K
15:20 470.10 470.10 469.70 469.70 1.9K
15:21 469.83 469.85 469.83 469.85 0.2K
15:23 469.94 470.50 469.80 469.80 49.0K
15:24 470.30 470.40 470.20 470.22 13.6K
15:25 470.30 470.30 470.24 470.24 2.0K
15:26 470.20 470.20 470.10 470.10 2.7K
15:28 470.10 470.10 469.92 470.00 2.2K
15:29 470.10 470.10 470.10 470.10 2.0K
15:30 469.80 469.80 469.68 469.68 2.2K
15:31 469.70 469.70 469.20 469.30 1.0K
15:32 469.40 469.40 469.10 469.10 0.7K
15:33 469.10 469.10 469.10 469.10 0.0K
15:34 469.07 469.50 469.07 469.50 7.8K
15:36 469.48 469.90 469.48 469.80 19.3K
15:37 469.50 469.50 469.20 469.20 2.7K
15:38 469.50 469.50 469.00 469.00 2.8K
15:40 469.25 469.25 469.25 469.25 2.1K
15:41 469.30 469.40 469.30 469.40 0.3K
15:42 469.30 469.30 469.30 469.30 1.1K
15:44 469.60 470.00 469.60 470.00 7.0K
15:45 470.00 470.00 469.90 470.00 8.7K
15:46 470.00 470.00 470.00 470.00 3.6K
15:47 470.00 470.00 469.93 469.93 5.7K
15:48 470.10 470.10 470.10 470.10 2.3K
15:49 470.12 470.12 469.50 469.50 24.4K
15:50 469.45 469.50 469.40 469.40 2.4K
15:51 469.38 469.50 469.38 469.40 4.5K
15:52 469.40 469.40 469.30 469.30 1.9K
15:54 469.30 469.30 469.30 469.30 4.6K
15:55 469.30 469.30 469.30 469.30 1.9K
15:56 469.30 469.30 469.30 469.30 0.3K
15:57 469.25 469.25 469.25 469.25 2.1K
15:58 469.30 469.30 469.24 469.24 1.6K
15:59 469.20 469.20 468.90 468.90 2.1K
16:00 469.10 469.10 469.00 469.00 30.5K
16:01 469.00 469.10 469.00 469.10 5.5K
16:02 469.10 469.10 468.90 469.00 1.9K
16:05 469.20 469.30 469.20 469.30 2.1K
16:06 469.30 469.30 469.00 469.00 12.0K
16:07 469.00 469.10 469.00 469.00 0.7K
16:08 469.10 469.10 469.00 469.00 1.1K
16:09 469.00 469.10 468.90 469.00 14.4K
16:10 469.20 469.20 469.00 469.20 12.2K
16:11 469.20 469.20 469.20 469.20 7.3K
16:12 469.20 469.20 469.10 469.10 0.9K
16:13 468.50 468.50 468.50 468.50 58.9K
16:14 469.10 469.10 469.00 469.10 5.1K
16:15 469.10 469.10 468.80 469.00 8.9K
16:16 468.90 468.90 468.90 468.90 0.1K
16:17 468.90 468.90 468.90 468.90 1.2K
16:18 468.91 469.10 468.91 469.10 5.7K
16:19 469.10 469.10 469.05 469.05 3.4K
16:20 469.10 469.10 469.00 469.10 8.8K
16:21 469.00 469.00 469.00 469.00 3.7K
16:22 469.00 469.00 468.90 469.00 6.5K
16:23 469.00 469.00 469.00 469.00 0.1K
16:24 469.00 469.00 469.00 469.00 2.0K
16:25 469.10 469.10 468.90 468.90 5.9K
16:26 469.00 469.00 469.00 469.00 65.5K
16:27 469.03 469.03 468.50 468.50 0.7K
16:28 468.30 468.38 468.30 468.38 4.5K
16:29 468.10 468.10 468.00 468.00 11.7K
16:35 467.70 467.70 467.70 467.70 1,473.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음