Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
395.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 458.00 459.40 458.00 458.91 195.3K
08:01 460.70 461.40 460.70 461.40 80.0K
08:02 460.60 460.60 459.90 460.00 98.2K
08:03 460.00 460.40 459.60 459.60 31.7K
08:04 459.90 460.10 459.40 460.10 61.7K
08:05 460.70 461.80 460.70 461.60 41.6K
08:06 461.10 461.10 461.10 461.10 6.8K
08:07 460.70 460.77 460.70 460.77 12.3K
08:08 461.00 461.00 460.00 460.00 4.7K
08:09 460.00 460.00 460.00 460.00 6.3K
08:10 459.80 459.80 459.66 459.80 1.8K
08:11 459.78 459.78 459.50 459.58 1.8K
08:12 459.40 459.40 459.40 459.40 2.0K
08:13 459.22 459.22 459.07 459.07 1.2K
08:14 459.20 459.30 459.20 459.30 0.5K
08:15 459.30 459.80 459.20 459.80 14.8K
08:16 460.00 460.00 459.94 459.94 34.6K
08:17 460.02 460.02 460.00 460.00 0.8K
08:18 459.90 460.40 459.90 460.40 72.5K
08:19 459.90 459.90 459.30 459.30 4.6K
08:21 459.20 459.20 459.00 459.20 3.0K
08:22 459.40 459.40 459.40 459.40 0.8K
08:24 459.20 459.20 459.20 459.20 1.9K
08:25 459.40 459.40 458.90 458.90 1.1K
08:26 458.80 458.90 458.80 458.90 0.6K
08:28 458.90 459.00 458.60 458.60 2.5K
08:29 458.30 458.30 457.80 457.90 3.6K
08:30 458.00 458.60 458.00 458.60 6.1K
08:31 458.90 458.90 458.80 458.80 1.4K
08:32 459.10 459.10 458.75 458.75 5.2K
08:33 459.10 459.10 458.60 458.60 0.9K
08:34 458.90 458.90 458.80 458.80 2.4K
08:35 459.00 459.00 458.90 458.90 3.3K
08:36 458.78 458.86 458.78 458.86 3.5K
08:37 459.10 459.10 459.10 459.10 0.5K
08:38 459.40 459.40 459.20 459.20 1.0K
08:39 459.40 460.00 459.40 460.00 6.7K
08:40 460.00 460.04 459.87 460.04 17.6K
08:41 459.90 460.20 459.80 460.20 0.1K
08:42 459.70 459.70 459.57 459.70 9.5K
08:43 459.80 459.80 459.80 459.80 0.7K
08:44 460.00 460.00 459.97 459.97 23.3K
08:45 459.80 460.50 459.70 460.50 40.7K
08:46 460.50 460.55 460.30 460.30 20.6K
08:47 460.40 460.50 460.40 460.40 3.3K
08:48 460.20 460.40 460.20 460.40 16.3K
08:49 460.40 460.70 460.40 460.70 1.5K
08:50 460.70 460.70 460.70 460.70 0.9K
08:51 460.90 460.90 460.90 460.90 2.1K
08:52 461.10 461.20 461.10 461.20 1.4K
08:53 461.30 461.30 461.20 461.20 5.0K
08:55 461.10 461.50 461.10 461.50 0.0K
08:56 461.20 461.20 461.20 461.20 0.0K
08:57 460.80 460.80 460.80 460.80 0.6K
08:58 461.00 461.20 461.00 461.20 1.9K
08:59 461.20 461.70 461.20 461.70 2.0K
09:00 462.00 462.00 461.90 462.00 6.1K
09:01 461.80 462.70 461.80 462.70 3.8K
09:02 462.90 462.90 462.90 462.90 0.0K
09:03 463.10 463.10 462.97 462.97 0.5K
09:04 463.20 463.62 463.20 463.40 3.8K
09:05 463.30 463.50 463.30 463.50 2.5K
09:06 463.32 463.32 463.32 463.32 0.5K
09:09 463.20 463.20 462.60 462.60 1.0K
09:10 462.30 462.30 461.87 462.20 2.1K
09:11 462.10 462.40 462.10 462.40 2.6K
09:12 462.78 462.78 462.78 462.78 4.3K
09:14 462.87 462.87 462.87 462.87 0.6K
09:15 462.70 462.80 462.40 462.40 11.0K
09:16 462.34 462.34 462.10 462.10 4.4K
09:17 462.00 462.00 461.70 461.70 2.1K
09:18 461.91 461.91 461.91 461.91 0.5K
09:19 461.70 461.70 461.70 461.70 1.2K
09:20 461.10 461.30 461.10 461.30 4.6K
09:22 461.40 461.40 461.30 461.30 0.0K
09:23 461.00 461.00 461.00 461.00 0.5K
09:25 461.20 461.20 460.70 460.70 2.1K
09:26 460.80 460.90 460.50 460.90 4.5K
09:28 461.10 461.10 461.10 461.10 0.2K
09:29 460.60 460.60 460.60 460.60 1.6K
09:30 460.70 460.70 460.60 460.60 4.6K
09:31 460.60 460.60 460.60 460.60 0.9K
09:32 460.80 460.80 460.70 460.70 0.0K
09:33 460.20 460.20 460.20 460.20 1.1K
09:35 460.00 460.00 460.00 460.00 5.4K
09:36 460.20 460.20 460.20 460.20 0.0K
09:38 459.70 459.90 459.70 459.90 1.0K
09:40 460.10 460.10 459.80 459.80 1.0K
09:42 459.90 460.10 459.74 460.10 2.8K
09:43 460.40 460.40 460.40 460.40 1.6K
09:44 460.80 460.80 460.80 460.80 2.3K
09:45 460.71 460.85 460.71 460.85 0.2K
09:46 460.50 460.50 460.50 460.50 0.0K
09:49 460.40 460.40 460.40 460.40 1.9K
09:52 460.00 460.40 460.00 460.40 0.0K
09:53 460.40 460.40 460.40 460.40 0.8K
09:59 460.00 460.00 460.00 460.00 1.3K
10:00 460.10 460.40 460.10 460.40 2.2K
10:01 460.60 460.60 460.40 460.40 2.0K
10:02 460.70 460.90 460.70 460.90 2.3K
10:03 461.11 461.11 461.11 461.11 0.4K
10:04 461.40 461.50 461.40 461.50 1.2K
10:06 461.40 461.40 461.40 461.40 1.1K
10:07 461.40 461.40 461.40 461.40 0.8K
10:08 461.10 461.10 461.10 461.10 5.9K
10:11 461.20 461.20 461.20 461.20 1.1K
10:12 461.00 461.00 461.00 461.00 1.7K
10:13 461.00 461.00 460.27 460.27 0.3K
10:14 460.40 461.00 460.40 461.00 1.1K
10:16 461.10 461.10 461.10 461.10 1.2K
10:19 461.40 461.40 461.40 461.40 0.7K
10:20 461.10 461.10 461.00 461.00 4.9K
10:23 460.74 460.74 460.74 460.74 0.0K
10:25 460.90 460.90 460.72 460.72 2.0K
10:26 460.50 460.50 460.40 460.40 1.5K
10:27 460.40 460.40 460.40 460.40 0.7K
10:30 460.80 460.80 460.70 460.70 0.2K
10:33 460.20 460.20 460.20 460.20 1.5K
10:35 459.84 459.84 459.84 459.84 2.3K
10:36 459.70 459.70 459.70 459.70 0.0K
10:38 459.62 459.62 459.62 459.62 1.0K
10:42 459.40 459.40 459.30 459.30 2.9K
10:43 459.50 459.50 459.50 459.50 0.6K
10:44 459.60 459.60 459.60 459.60 0.1K
10:45 459.74 459.80 459.70 459.70 1.1K
10:46 459.70 459.70 459.70 459.70 0.0K
10:48 459.90 459.90 459.90 459.90 0.1K
10:49 459.80 459.80 459.80 459.80 0.0K
10:50 459.80 459.80 459.80 459.80 0.3K
10:51 459.80 459.90 459.60 459.60 6.6K
10:52 459.49 459.70 459.49 459.70 1.1K
10:53 459.80 459.80 459.80 459.80 0.8K
10:54 460.07 460.07 460.07 460.07 0.9K
10:56 460.00 460.00 460.00 460.00 0.2K
10:57 460.20 460.50 460.20 460.24 3.0K
10:59 460.10 460.10 460.10 460.10 1.1K
11:00 460.30 460.30 460.30 460.30 0.7K
11:01 459.70 459.70 459.70 459.70 0.9K
11:02 459.70 459.77 459.70 459.77 31.3K
11:04 459.60 459.90 459.60 459.90 0.7K
11:10 460.20 460.20 460.20 460.20 1.1K
11:11 459.98 459.98 459.98 459.98 0.4K
11:12 459.80 459.80 459.80 459.80 1.4K
11:13 460.00 460.00 460.00 460.00 1.3K
11:14 459.78 459.78 459.78 459.78 0.6K
11:15 459.90 459.90 459.90 459.90 0.4K
11:16 459.90 459.90 459.90 459.90 1.4K
11:17 459.70 459.70 459.70 459.70 0.4K
11:18 459.50 459.50 459.10 459.10 2.3K
11:20 458.70 458.70 458.70 458.70 0.3K
11:22 458.45 458.45 458.45 458.45 17.5K
11:24 458.40 458.40 458.40 458.40 6.0K
11:25 458.30 458.30 457.90 457.90 0.6K
11:26 458.00 458.30 458.00 458.30 0.3K
11:28 458.40 458.50 458.40 458.50 0.4K
11:29 458.60 458.60 458.60 458.60 0.8K
11:30 458.70 458.70 458.70 458.70 0.3K
11:32 458.60 458.60 458.60 458.60 18.0K
11:33 458.80 458.90 458.80 458.90 3.8K
11:37 458.70 458.72 458.60 458.60 4.7K
11:40 458.50 458.50 458.50 458.50 0.3K
11:41 458.60 458.60 458.60 458.60 0.3K
11:42 459.00 459.40 459.00 459.40 0.0K
11:43 459.70 459.80 459.70 459.80 2.0K
11:44 460.00 460.00 460.00 460.00 0.0K
11:46 459.80 459.90 459.80 459.88 2.7K
11:47 459.87 459.87 459.87 459.87 1.3K
11:48 459.84 459.84 459.84 459.84 0.7K
11:49 460.10 460.34 460.00 460.20 3.6K
11:51 460.00 460.20 460.00 460.20 3.2K
11:53 459.80 459.80 459.80 459.80 0.5K
11:54 459.80 459.80 459.80 459.80 0.0K
11:58 459.60 459.60 459.40 459.40 1.3K
11:59 459.20 459.30 459.20 459.30 0.6K
12:00 459.40 459.70 459.40 459.70 0.1K
12:02 459.50 459.80 459.50 459.80 1.8K
12:03 459.54 459.54 459.54 459.54 1.1K
12:04 459.40 459.40 459.40 459.40 0.1K
12:06 459.20 459.20 459.20 459.20 0.3K
12:09 459.00 459.00 459.00 459.00 0.5K
12:10 458.90 458.90 458.90 458.90 0.1K
12:11 458.84 459.00 458.84 459.00 2.0K
12:12 459.00 459.00 459.00 459.00 0.1K
12:16 459.20 459.20 459.20 459.20 0.0K
12:19 459.20 459.20 459.10 459.10 1.1K
12:22 459.00 459.00 459.00 459.00 0.1K
12:23 458.90 458.90 458.90 458.90 0.0K
12:24 458.90 458.90 458.90 458.90 0.0K
12:25 458.90 459.20 458.90 459.20 1.5K
12:28 458.90 458.90 458.90 458.90 1.2K
12:30 459.00 459.00 459.00 459.00 0.0K
12:38 459.40 459.40 459.40 459.40 1.9K
12:40 459.30 459.30 459.20 459.20 2.0K
12:41 459.30 459.30 459.30 459.30 0.0K
12:43 459.40 459.40 459.40 459.40 0.2K
12:44 459.40 459.40 459.40 459.40 0.1K
12:46 459.40 459.40 459.30 459.30 1.6K
12:47 458.94 459.30 458.94 459.30 0.0K
12:49 459.57 459.57 459.40 459.40 0.4K
12:50 459.30 459.30 459.30 459.30 1.1K
12:52 459.10 459.10 459.10 459.10 0.7K
12:53 458.90 458.90 458.80 458.80 0.1K
12:55 458.80 458.80 458.80 458.80 2.3K
12:57 458.73 458.73 458.20 458.20 5.1K
12:58 458.60 458.67 458.60 458.67 0.1K
12:59 458.80 458.80 458.10 458.10 4.0K
13:00 458.00 458.00 457.80 457.80 2.0K
13:01 457.90 457.90 457.90 457.90 0.4K
13:02 458.00 458.00 457.80 457.80 3.8K
13:03 457.80 457.80 457.70 457.70 1.6K
13:05 458.10 458.10 457.80 457.80 0.5K
13:07 458.00 458.00 458.00 458.00 0.0K
13:09 457.70 457.70 457.60 457.60 0.2K
13:10 457.79 457.79 457.79 457.79 0.9K
13:11 457.70 457.80 457.70 457.80 1.9K
13:14 457.79 457.79 457.79 457.79 0.0K
13:15 457.70 457.70 457.60 457.60 1.4K
13:16 457.50 457.50 457.50 457.50 0.0K
13:17 457.60 457.60 457.60 457.60 4.3K
13:19 457.20 457.20 456.90 457.04 4,701.0K
13:20 457.50 457.50 457.50 457.50 1.8K
13:21 457.40 457.40 457.40 457.40 0.4K
13:22 457.30 457.30 457.10 457.10 1.7K
13:24 457.50 457.50 457.50 457.50 0.0K
13:25 457.50 457.50 457.50 457.50 0.0K
13:26 457.80 457.80 457.80 457.80 0.0K
13:29 457.90 457.90 457.83 457.83 0.0K
13:30 457.90 457.90 457.70 457.70 1.1K
13:31 457.90 458.04 457.90 458.04 0.1K
13:32 458.00 458.30 458.00 458.30 3.0K
13:33 458.40 458.40 458.00 458.00 1.1K
13:35 457.80 457.80 457.80 457.80 4.2K
13:36 457.80 457.80 457.60 457.60 14.7K
13:37 457.30 457.30 457.30 457.30 0.3K
13:38 457.30 457.40 457.30 457.40 3.7K
13:39 457.20 457.20 457.00 457.00 1.7K
13:40 457.40 457.40 457.40 457.40 0.7K
13:41 457.10 457.10 457.10 457.10 0.8K
13:42 456.90 457.17 456.90 457.17 3.0K
13:43 457.30 457.30 457.30 457.30 0.3K
13:44 457.40 457.40 457.40 457.40 0.0K
13:45 457.00 457.29 456.70 456.90 4.9K
13:49 457.50 457.80 457.50 457.80 3.5K
13:50 457.50 457.68 457.50 457.68 0.4K
13:51 457.50 457.50 457.30 457.50 2.0K
13:53 456.90 456.90 456.90 456.90 0.0K
13:55 457.20 457.20 457.20 457.20 0.8K
13:56 457.40 457.40 457.30 457.30 4.0K
13:57 457.20 457.20 457.20 457.20 2.9K
13:58 457.10 457.10 457.10 457.10 0.1K
13:59 457.07 457.07 457.07 457.07 0.2K
14:00 458.00 458.00 458.00 458.00 1.3K
14:01 458.10 458.10 458.10 458.10 2.1K
14:03 458.60 458.60 458.60 458.60 0.2K
14:04 458.20 458.40 458.20 458.40 0.1K
14:08 458.30 458.30 458.30 458.30 0.2K
14:11 458.50 458.54 458.50 458.54 5.6K
14:12 458.70 458.70 458.70 458.70 0.6K
14:13 458.70 458.79 458.70 458.70 2.1K
14:14 458.50 458.50 458.50 458.50 0.0K
14:15 458.70 458.70 458.70 458.70 1.9K
14:16 458.60 458.80 458.60 458.80 0.3K
14:17 458.80 458.80 458.80 458.80 2.0K
14:18 458.90 458.95 458.90 458.95 0.1K
14:19 458.94 458.94 458.94 458.94 1.5K
14:21 459.10 459.20 459.10 459.20 0.4K
14:22 459.10 459.29 459.00 459.00 5.8K
14:23 458.70 458.70 458.70 458.70 0.7K
14:24 459.10 459.10 459.10 459.10 1.7K
14:25 459.10 459.10 459.10 459.10 0.6K
14:26 459.11 459.11 459.11 459.11 1.4K
14:27 459.35 459.35 459.20 459.30 2.7K
14:29 459.20 459.30 459.20 459.30 1.7K
14:30 459.10 459.90 459.10 459.70 16.1K
14:31 459.90 459.90 459.60 459.80 5.2K
14:32 459.60 459.60 459.30 459.30 2.2K
14:33 459.60 459.80 459.60 459.80 2.0K
14:34 459.40 459.40 458.30 458.30 12.2K
14:35 458.90 459.05 458.90 459.05 1.5K
14:36 459.00 459.10 458.90 459.10 3.6K
14:37 459.04 459.20 459.04 459.20 0.9K
14:38 459.10 459.10 459.10 459.10 0.5K
14:39 459.00 459.00 458.70 458.70 2.7K
14:40 458.60 458.60 458.55 458.55 2.9K
14:41 458.50 458.70 458.50 458.70 6.0K
14:42 458.50 458.60 458.50 458.60 9.8K
14:43 458.90 459.20 458.90 459.20 2.6K
14:44 458.80 458.80 458.80 458.80 3.0K
14:45 458.94 459.20 458.94 459.20 1.7K
14:46 459.40 459.40 459.40 459.40 1.3K
14:47 459.40 459.40 458.30 458.30 13.1K
14:48 458.40 458.50 458.40 458.50 3.5K
14:49 458.70 458.70 458.70 458.70 2.1K
14:51 458.50 458.50 458.50 458.50 0.8K
14:52 458.70 458.70 458.60 458.60 1.3K
14:53 458.60 458.60 458.30 458.40 4.0K
14:54 458.30 458.30 458.30 458.30 0.2K
14:55 458.50 458.50 458.50 458.50 1.2K
14:56 458.60 458.60 458.50 458.50 2.1K
14:57 458.30 458.30 458.30 458.30 0.4K
14:58 458.40 458.80 458.40 458.80 2.4K
14:59 458.60 459.30 458.60 459.00 59.9K
15:00 459.30 459.40 459.00 459.00 7.4K
15:01 459.20 459.20 459.20 459.20 1.2K
15:02 459.10 459.10 458.70 458.70 2.6K
15:03 459.10 459.10 459.10 459.10 0.6K
15:04 459.30 459.35 459.30 459.35 8.0K
15:05 459.30 459.40 459.30 459.40 6.2K
15:06 459.40 459.40 459.30 459.30 1.7K
15:07 459.30 459.30 459.30 459.30 0.3K
15:08 459.40 459.40 459.40 459.40 1.4K
15:09 459.30 459.80 459.30 459.80 2.4K
15:10 459.63 459.70 459.63 459.70 0.0K
15:11 459.40 459.40 459.30 459.30 3.4K
15:12 459.20 459.20 459.20 459.20 1.7K
15:13 459.10 459.10 459.10 459.10 0.7K
15:14 459.04 459.04 458.90 458.90 1.3K
15:16 458.80 458.80 458.80 458.80 0.0K
15:17 458.89 459.00 458.89 459.00 0.1K
15:18 459.00 459.25 459.00 459.25 5.3K
15:19 459.30 459.60 459.30 459.60 1.5K
15:20 459.90 459.90 459.90 459.90 0.1K
15:21 460.00 460.00 460.00 460.00 0.1K
15:22 459.90 459.90 459.59 459.59 6.6K
15:23 459.60 459.70 459.50 459.50 1.5K
15:24 459.41 459.41 459.41 459.41 1.1K
15:25 459.30 459.30 459.30 459.30 5.5K
15:26 459.40 459.40 459.20 459.20 4.2K
15:27 459.35 459.90 459.35 459.87 9.1K
15:28 459.87 459.87 459.40 459.50 0.7K
15:29 459.35 459.35 459.35 459.35 0.2K
15:30 459.30 459.50 459.30 459.30 0.0K
15:31 459.30 459.30 459.30 459.30 1.0K
15:32 459.40 459.50 459.40 459.50 0.4K
15:33 459.40 459.60 459.30 459.60 2.0K
15:34 459.60 459.70 459.60 459.70 0.9K
15:35 459.60 459.70 459.60 459.70 0.3K
15:36 459.95 460.10 459.90 460.00 4.1K
15:37 459.80 459.80 459.80 459.80 2.6K
15:38 459.50 459.80 459.50 459.64 0.9K
15:39 459.50 459.50 459.30 459.30 3.2K
15:40 459.55 459.55 459.50 459.50 0.2K
15:43 459.80 459.80 459.70 459.70 3.5K
15:44 459.70 459.70 459.70 459.70 0.7K
15:45 459.60 460.85 459.59 460.85 169.2K
15:46 459.70 459.70 459.70 459.70 0.3K
15:47 459.65 459.65 459.60 459.60 6.6K
15:48 459.80 459.80 459.80 459.80 2.5K
15:49 460.05 460.20 460.05 460.10 2.5K
15:50 460.00 460.00 460.00 460.00 0.1K
15:51 459.90 459.90 459.90 459.90 0.3K
15:52 459.70 459.70 459.40 459.40 2.7K
15:53 459.50 459.50 459.50 459.50 0.1K
15:54 459.40 459.50 459.30 459.30 4.8K
15:55 459.10 459.10 459.10 459.10 0.3K
15:56 459.40 459.40 459.40 459.40 0.9K
15:57 459.40 459.70 459.40 459.70 5.3K
16:00 460.00 460.00 459.80 459.80 5.5K
16:01 459.97 460.10 459.90 459.90 0.4K
16:02 459.90 460.00 459.90 460.00 1.9K
16:03 459.80 459.80 459.80 459.80 0.2K
16:04 459.80 459.84 459.76 459.84 4.4K
16:05 459.50 459.60 459.50 459.60 3.3K
16:06 459.70 459.70 459.60 459.60 2.9K
16:07 459.60 459.70 459.60 459.70 1.1K
16:08 459.60 459.60 459.60 459.60 0.7K
16:11 459.80 459.80 459.40 459.40 4.3K
16:12 459.30 459.30 459.30 459.30 4.5K
16:13 459.30 459.30 459.30 459.30 0.6K
16:14 459.30 459.40 459.00 459.00 2.4K
16:15 459.10 459.10 459.10 459.10 0.0K
16:16 459.00 459.00 458.80 458.80 4.3K
16:17 458.90 459.00 458.80 459.00 1.4K
16:18 459.00 459.00 458.70 458.70 4.1K
16:19 458.60 458.60 458.60 458.60 0.4K
16:20 458.80 458.91 458.70 458.80 5.5K
16:21 458.80 459.00 458.80 458.90 4.9K
16:22 458.80 459.00 458.80 458.90 0.9K
16:23 458.90 459.00 458.60 458.60 6.4K
16:24 458.60 458.79 458.60 458.70 1.7K
16:25 458.70 458.90 458.70 458.80 1.7K
16:26 458.80 458.80 458.70 458.70 1.5K
16:27 458.70 458.70 458.30 458.50 4.5K
16:28 458.50 459.10 458.50 459.10 5.8K
16:29 459.10 459.50 459.00 459.50 5.9K
16:35 458.30 458.30 458.30 458.30 1,151.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음