Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
395.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 458.41 459.30 458.20 459.30 14.4K
08:02 458.40 458.40 458.30 458.30 1.5K
08:03 458.50 458.50 458.20 458.20 2.5K
08:04 458.20 458.20 458.20 458.20 0.0K
08:05 458.20 458.40 458.03 458.40 2.1K
08:06 458.80 459.00 458.72 458.72 1.4K
08:07 458.60 458.90 458.40 458.90 3.2K
08:08 459.10 459.10 459.00 459.00 0.0K
08:09 458.60 459.20 458.60 459.20 5.4K
08:10 459.30 459.80 459.30 459.80 1.8K
08:11 459.80 459.80 459.80 459.80 0.0K
08:12 459.90 459.90 459.90 459.90 0.0K
08:13 459.90 460.00 459.90 460.00 0.0K
08:14 460.70 460.70 460.70 460.70 0.0K
08:15 460.50 461.30 460.50 460.90 3.4K
08:16 461.20 461.20 461.20 461.20 0.2K
08:17 461.30 461.70 461.30 461.70 1.4K
08:18 461.60 461.60 461.60 461.60 0.0K
08:19 461.20 461.30 461.10 461.30 2.5K
08:20 461.30 461.30 461.30 461.30 0.0K
08:21 461.30 461.30 461.10 461.30 2.2K
08:22 460.90 460.90 460.90 460.90 1.1K
08:23 461.10 461.10 461.10 461.10 0.0K
08:25 460.80 460.80 460.70 460.70 0.7K
08:26 460.70 460.70 460.60 460.60 0.6K
08:28 460.70 460.70 460.70 460.70 0.2K
08:29 460.90 460.90 460.90 460.90 0.0K
08:30 460.90 460.90 460.90 460.90 0.0K
08:31 460.90 460.90 460.90 460.90 0.0K
08:32 460.90 460.90 460.40 460.40 0.0K
08:33 460.62 460.80 460.62 460.80 1.1K
08:34 460.80 460.80 460.80 460.80 0.0K
08:35 460.80 460.80 460.60 460.60 3.2K
08:36 460.70 461.10 460.70 461.10 0.7K
08:37 461.30 461.30 461.30 461.30 0.0K
08:38 461.30 461.30 461.30 461.30 0.6K
08:39 461.30 461.50 461.30 461.50 0.6K
08:40 462.00 462.00 462.00 462.00 0.4K
08:41 462.00 462.00 462.00 462.00 2.7K
08:42 462.20 462.20 462.20 462.20 0.0K
08:43 462.20 462.20 461.90 461.90 0.0K
08:44 462.20 462.20 462.20 462.20 0.2K
08:45 462.30 462.40 462.30 462.40 2.0K
08:46 462.60 462.60 462.30 462.30 1.0K
08:48 462.30 462.30 462.30 462.30 0.0K
08:49 462.09 462.09 462.09 462.09 0.2K
08:50 462.30 462.30 462.30 462.30 0.0K
08:52 461.60 461.60 461.60 461.60 0.0K
08:53 461.70 462.00 461.70 462.00 0.7K
08:55 462.40 462.40 462.40 462.40 0.0K
08:56 462.10 462.10 462.10 462.10 1.9K
08:57 462.30 462.90 462.30 462.90 2.3K
08:58 462.70 462.70 462.70 462.70 1.6K
09:00 463.10 463.22 463.10 463.22 0.9K
09:02 463.30 463.30 463.27 463.27 7.5K
09:03 463.30 463.30 463.10 463.10 1.0K
09:04 463.10 463.10 463.10 463.10 0.4K
09:05 463.60 463.70 463.60 463.70 0.8K
09:06 463.54 463.54 463.54 463.54 0.1K
09:07 463.70 463.70 463.70 463.70 1.0K
09:10 463.40 463.40 463.40 463.40 0.7K
09:13 463.44 463.49 463.44 463.49 2.1K
09:14 463.30 463.50 463.10 463.50 2.3K
09:15 464.00 464.30 464.00 464.30 1.8K
09:16 464.20 464.30 464.20 464.22 7.9K
09:17 464.40 464.40 464.40 464.40 4.3K
09:18 464.50 464.50 464.50 464.50 0.3K
09:19 464.10 464.10 463.70 463.84 3.1K
09:21 464.00 464.04 464.00 464.04 1.1K
09:22 463.70 463.70 463.30 463.30 3.7K
09:24 463.25 463.25 463.25 463.25 2.2K
09:28 463.10 463.10 463.10 463.10 0.8K
09:29 463.20 463.30 463.20 463.30 1.0K
09:30 463.40 463.40 463.40 463.40 0.1K
09:31 463.00 463.00 463.00 463.00 3.3K
09:32 463.40 463.40 463.10 463.10 2.9K
09:37 463.10 463.20 463.10 463.20 3.4K
09:38 463.40 463.40 463.40 463.40 0.1K
09:41 463.50 463.50 463.50 463.50 0.0K
09:42 463.50 463.50 463.20 463.20 2.0K
09:43 463.00 463.10 463.00 463.10 3.1K
09:45 463.20 463.20 463.20 463.20 0.1K
09:46 463.17 463.17 463.17 463.17 3.0K
09:47 463.00 463.30 463.00 463.30 3.7K
09:48 463.30 463.40 463.30 463.40 2.5K
09:49 462.70 462.70 462.70 462.70 2.0K
09:50 462.70 462.70 462.70 462.70 1.3K
09:51 462.70 462.70 462.70 462.70 1.2K
09:52 462.47 462.73 462.47 462.73 4.9K
09:53 462.40 462.40 462.40 462.40 1.6K
09:55 462.41 462.60 462.41 462.60 0.4K
09:56 462.70 462.70 462.60 462.70 1.1K
09:58 462.55 462.55 462.55 462.55 0.6K
09:59 462.60 462.60 462.50 462.50 2.6K
10:00 462.50 462.50 462.40 462.40 0.7K
10:01 462.40 462.40 462.40 462.40 0.2K
10:02 462.50 462.50 462.50 462.50 0.2K
10:05 462.50 462.55 462.50 462.55 0.8K
10:07 462.70 462.80 462.57 462.80 2.1K
10:08 462.70 462.70 462.20 462.20 3.0K
10:09 462.30 462.40 462.10 462.10 12.7K
10:10 462.10 462.10 462.10 462.10 0.6K
10:11 462.30 462.30 462.10 462.30 0.0K
10:13 462.30 462.30 462.30 462.30 2.4K
10:15 462.60 462.60 462.50 462.50 4.2K
10:16 462.30 462.50 462.30 462.50 0.0K
10:17 462.60 462.60 462.60 462.60 0.0K
10:18 462.45 462.45 462.45 462.45 0.6K
10:19 462.49 462.49 462.49 462.49 0.0K
10:20 462.51 462.51 462.51 462.51 0.1K
10:21 462.70 462.70 462.70 462.70 0.9K
10:22 462.80 462.80 462.80 462.80 1.8K
10:24 462.70 462.70 462.70 462.70 0.0K
10:26 462.70 462.70 462.70 462.70 0.9K
10:27 462.80 462.80 462.80 462.80 0.8K
10:30 462.90 462.90 462.90 462.90 0.6K
10:32 463.33 463.33 463.33 463.33 20.0K
10:33 463.36 463.36 463.36 463.36 2.1K
10:34 463.31 463.40 463.31 463.40 0.1K
10:35 463.40 463.40 463.00 463.00 4.9K
10:37 463.00 463.10 463.00 463.10 2.2K
10:38 463.20 463.20 463.20 463.20 0.0K
10:39 463.30 463.30 463.30 463.30 0.0K
10:40 463.07 463.20 463.07 463.20 0.5K
10:41 463.05 463.05 463.05 463.05 0.0K
10:44 462.80 462.80 462.70 462.70 2.2K
10:45 462.60 462.60 462.60 462.60 0.0K
10:47 462.70 462.70 462.70 462.70 0.0K
10:48 462.50 462.50 462.50 462.50 1.1K
10:49 462.50 462.50 462.50 462.50 0.1K
10:52 463.20 463.20 463.20 463.20 2.5K
10:54 463.08 463.08 463.08 463.08 2.0K
10:55 463.30 463.30 463.30 463.30 0.2K
10:56 463.54 463.54 463.20 463.20 3.3K
10:57 463.20 463.20 463.20 463.20 2.1K
10:59 463.44 463.44 463.44 463.44 0.9K
11:00 463.30 463.30 463.24 463.24 1.9K
11:02 463.10 463.10 463.10 463.10 0.0K
11:04 463.10 463.10 463.10 463.10 0.3K
11:05 463.10 463.10 463.10 463.10 0.4K
11:07 463.00 463.00 463.00 463.00 0.4K
11:08 463.00 463.00 463.00 463.00 3.1K
11:10 462.35 462.36 462.35 462.36 1.1K
11:14 462.23 462.23 462.19 462.19 4.3K
11:16 462.19 462.19 461.90 461.90 3.0K
11:19 461.80 462.00 461.80 462.00 0.9K
11:20 461.80 461.80 461.80 461.80 1.2K
11:21 461.79 461.90 461.79 461.90 1.1K
11:23 462.00 462.00 462.00 462.00 0.3K
11:25 462.04 462.04 461.80 461.80 3.4K
11:29 461.89 461.89 461.50 461.50 1.9K
11:30 461.50 461.50 461.50 461.50 0.4K
11:32 461.70 461.80 461.70 461.80 0.0K
11:35 461.80 461.80 461.80 461.80 0.5K
11:37 461.84 461.84 461.84 461.84 0.5K
11:39 461.80 461.80 461.80 461.80 1.0K
11:40 461.60 461.60 461.50 461.50 0.7K
11:43 461.10 461.10 461.04 461.04 2.6K
11:46 460.86 460.86 460.86 460.86 0.1K
11:47 460.70 460.70 460.70 460.70 1.1K
11:49 460.60 460.60 460.50 460.50 3.0K
11:51 460.50 460.70 460.50 460.70 1.8K
11:52 460.80 461.20 460.80 461.20 2.2K
11:53 460.90 460.90 460.90 460.90 1.1K
11:56 461.10 461.30 461.10 461.30 0.5K
11:57 461.26 461.26 461.26 461.26 0.0K
11:59 461.10 461.10 461.10 461.10 3.7K
12:02 460.88 460.88 460.88 460.88 0.6K
12:03 460.90 460.90 460.76 460.76 0.1K
12:04 460.84 460.84 460.84 460.84 0.3K
12:05 461.10 461.30 461.10 461.30 0.3K
12:07 460.90 461.20 460.90 461.20 0.0K
12:08 461.20 461.20 461.10 461.10 2.5K
12:09 461.16 461.16 461.16 461.16 1.5K
12:10 461.27 461.27 461.24 461.24 1.0K
12:11 461.10 461.10 461.10 461.10 0.0K
12:13 461.20 461.20 461.20 461.20 0.7K
12:16 461.40 461.60 461.35 461.60 0.4K
12:17 461.30 461.30 460.90 460.90 5.3K
12:19 460.94 460.94 460.94 460.94 0.2K
12:26 461.16 461.16 461.16 461.16 0.6K
12:27 461.20 461.70 461.20 461.70 4.2K
12:28 461.70 461.70 461.70 461.70 0.7K
12:29 461.80 461.80 461.80 461.80 1.6K
12:30 461.70 461.70 461.50 461.50 3.5K
12:32 460.80 460.80 460.50 460.50 1.0K
12:35 460.90 460.90 460.56 460.56 0.6K
12:36 460.60 460.60 460.60 460.60 0.8K
12:42 461.00 461.00 461.00 461.00 0.4K
12:43 461.04 461.04 461.04 461.04 0.5K
12:45 461.30 461.30 461.30 461.30 0.0K
12:46 461.50 461.50 461.50 461.50 0.6K
12:47 461.54 461.54 461.54 461.54 0.6K
12:48 461.30 461.50 461.30 461.50 3.3K
12:51 461.50 461.50 461.50 461.50 0.0K
12:54 461.80 461.80 461.80 461.80 0.0K
12:55 461.80 461.80 461.80 461.80 0.0K
12:56 461.80 461.80 461.80 461.80 0.8K
12:58 461.90 461.90 461.90 461.90 0.0K
12:59 461.70 461.70 461.70 461.70 2.2K
13:00 461.70 462.20 461.70 462.20 2.1K
13:01 462.20 462.59 462.20 462.59 0.3K
13:02 462.40 462.40 462.40 462.40 2.5K
13:03 462.69 462.69 462.69 462.69 0.8K
13:04 462.80 462.80 462.80 462.80 1.2K
13:05 462.90 462.90 462.90 462.90 1.2K
13:07 462.82 462.82 462.60 462.60 2.6K
13:08 462.70 462.70 462.70 462.70 0.0K
13:12 462.50 462.50 462.50 462.50 2.6K
13:14 462.20 462.30 462.20 462.30 0.9K
13:16 462.20 462.20 462.20 462.20 0.1K
13:18 461.50 461.50 461.50 461.50 9.2K
13:19 461.30 461.35 461.30 461.35 2.2K
13:20 461.60 461.60 461.50 461.50 1.4K
13:21 461.60 461.60 461.60 461.60 0.0K
13:22 461.51 461.51 461.51 461.51 0.5K
13:23 461.60 461.80 461.60 461.80 1.3K
13:25 461.57 461.57 461.57 461.57 2.6K
13:26 461.80 461.80 461.80 461.80 0.1K
13:29 461.80 461.80 461.80 461.80 0.0K
13:32 461.80 461.80 461.80 461.80 1.0K
13:34 461.80 461.89 461.80 461.89 1.2K
13:35 461.90 462.00 461.90 462.00 3.3K
13:36 461.80 461.80 461.80 461.80 3.6K
13:37 461.90 461.90 461.90 461.90 0.2K
13:38 461.90 461.90 461.90 461.90 0.0K
13:44 462.10 462.10 461.90 461.90 0.3K
13:45 462.00 462.00 462.00 462.00 4.8K
13:46 461.80 461.80 461.70 461.70 1.4K
13:47 461.70 462.00 461.70 461.80 3.4K
13:49 461.50 461.60 461.50 461.60 1.0K
13:50 461.40 461.40 461.30 461.30 1.6K
13:52 461.10 461.10 461.10 461.10 0.3K
13:55 460.80 460.80 460.60 460.60 0.7K
13:57 460.40 460.50 460.30 460.30 0.8K
13:58 460.40 460.40 460.40 460.40 0.1K
13:59 460.41 460.41 460.30 460.30 2.5K
14:00 460.30 460.30 460.30 460.30 0.0K
14:01 460.10 460.10 460.10 460.10 0.4K
14:03 460.30 460.30 460.30 460.30 0.0K
14:04 460.00 460.00 460.00 460.00 0.1K
14:05 460.20 460.20 460.20 460.20 0.4K
14:07 460.30 460.30 459.90 460.00 2.3K
14:08 459.70 459.80 459.60 459.80 2.8K
14:10 460.00 460.00 459.88 459.88 0.4K
14:11 459.80 459.80 459.80 459.80 0.3K
14:13 460.10 460.10 460.10 460.10 0.1K
14:14 460.00 460.00 460.00 460.00 1.6K
14:15 459.90 460.00 459.90 460.00 1.8K
14:16 459.90 459.90 459.90 459.90 1.0K
14:17 459.70 459.70 459.45 459.50 3.2K
14:18 459.40 459.70 459.40 459.70 2.5K
14:20 459.50 459.50 459.50 459.50 0.1K
14:21 459.40 459.40 459.40 459.40 0.0K
14:22 459.40 459.40 459.40 459.40 0.4K
14:24 459.51 459.70 459.51 459.70 1.4K
14:25 459.79 460.17 459.79 460.17 2.8K
14:26 460.10 460.10 459.90 459.90 3.6K
14:27 459.64 459.64 459.20 459.20 3.6K
14:29 459.00 459.40 458.91 459.40 4.4K
14:30 459.31 459.31 459.20 459.20 0.5K
14:31 459.10 459.40 459.00 459.40 3.9K
14:32 459.40 459.40 459.40 459.40 1.1K
14:33 459.65 459.65 459.65 459.65 0.8K
14:34 459.50 459.67 459.50 459.67 0.6K
14:35 459.50 459.50 459.10 459.10 3.4K
14:36 458.90 458.90 458.60 458.60 2.7K
14:37 458.70 458.70 458.60 458.60 1.7K
14:38 458.20 458.20 458.20 458.20 1.9K
14:39 458.20 458.20 458.20 458.20 0.0K
14:40 458.20 458.20 458.20 458.20 1.5K
14:42 458.00 458.00 457.80 457.80 3.7K
14:43 457.70 457.80 457.60 457.60 0.9K
14:44 457.75 458.00 457.75 458.00 2.3K
14:45 458.00 458.00 457.50 457.50 2.7K
14:46 457.70 457.70 457.70 457.70 0.2K
14:47 457.90 457.90 457.50 457.50 2.3K
14:48 457.30 457.30 457.20 457.20 1.1K
14:49 457.40 457.40 457.40 457.40 0.0K
14:50 457.40 457.60 457.20 457.20 2.1K
14:51 456.40 456.40 456.00 456.30 59.9K
14:52 456.40 456.40 456.40 456.40 2.7K
14:53 456.50 456.50 456.50 456.50 0.0K
14:54 456.50 456.80 456.50 456.70 2.7K
14:55 456.70 456.90 456.50 456.60 1.4K
14:56 456.90 456.90 456.90 456.90 0.1K
14:57 456.90 456.90 456.90 456.90 0.1K
14:58 457.30 457.30 457.20 457.20 0.9K
14:59 457.00 457.00 457.00 457.00 3.0K
15:00 457.40 457.59 457.40 457.40 4.4K
15:01 457.50 457.50 457.50 457.50 1.0K
15:02 457.50 457.50 457.50 457.50 1.0K
15:03 457.46 457.60 457.46 457.60 2.9K
15:04 457.60 457.70 457.50 457.50 58.2K
15:05 457.60 457.70 457.60 457.60 1.7K
15:06 457.50 457.50 457.50 457.50 0.0K
15:07 457.50 457.50 457.30 457.30 2.5K
15:08 457.60 457.60 457.60 457.60 2.0K
15:09 457.55 457.55 457.50 457.50 3.2K
15:10 457.40 457.40 457.30 457.30 1.7K
15:11 457.40 457.40 457.40 457.40 0.0K
15:12 457.40 457.40 457.25 457.33 1.1K
15:13 457.20 457.20 457.00 457.20 2.6K
15:14 457.10 457.10 457.10 457.10 0.0K
15:15 457.20 457.20 457.00 457.00 1.9K
15:16 456.70 456.70 456.70 456.70 0.7K
15:17 456.70 456.90 456.70 456.80 18.8K
15:18 456.90 457.30 456.90 457.30 15.5K
15:19 457.40 457.60 456.35 457.30 57.0K
15:20 457.30 457.30 457.30 457.30 0.4K
15:21 457.30 457.30 457.10 457.10 0.2K
15:22 457.30 457.40 457.00 457.00 5.6K
15:23 457.00 457.00 457.00 457.00 0.0K
15:24 456.90 456.90 456.90 456.90 0.0K
15:25 456.80 456.80 456.80 456.80 0.0K
15:26 456.70 456.70 456.70 456.70 1.9K
15:27 456.71 457.00 456.71 456.80 11.5K
15:28 456.70 456.70 456.70 456.70 1.0K
15:29 456.60 456.60 456.50 456.60 5.1K
15:30 456.80 456.80 456.80 456.80 0.1K
15:31 456.80 456.80 456.80 456.80 1.5K
15:32 457.10 457.10 457.00 457.00 0.5K
15:34 457.10 457.20 457.10 457.20 7.2K
15:36 457.10 457.10 457.00 457.00 1.5K
15:37 456.90 456.90 456.90 456.90 2.9K
15:38 456.80 456.80 456.40 456.40 5.4K
15:39 456.90 456.90 456.70 456.70 0.5K
15:40 456.90 456.90 456.90 456.90 1.1K
15:41 457.00 457.40 456.96 457.40 0.4K
15:42 457.20 457.20 457.10 457.10 5.3K
15:43 457.10 457.30 457.09 457.09 3.5K
15:44 457.20 457.20 457.20 457.20 1.4K
15:45 457.30 457.30 457.30 457.30 0.0K
15:46 457.20 457.20 457.20 457.20 1.1K
15:47 457.10 457.10 457.10 457.10 1.2K
15:48 457.10 457.10 457.00 457.10 2.6K
15:49 457.10 457.10 457.10 457.10 0.1K
15:50 457.10 457.10 456.80 456.80 4.9K
15:51 456.83 456.90 456.83 456.90 7.0K
15:52 457.00 457.30 456.90 457.30 0.8K
15:53 457.20 457.30 457.20 457.30 0.9K
15:54 457.20 457.20 457.10 457.10 4.7K
15:55 457.20 457.40 457.20 457.40 5.9K
15:56 457.40 457.40 457.40 457.40 2.4K
15:57 457.30 457.30 457.30 457.30 0.5K
15:58 457.50 457.50 457.30 457.30 0.1K
15:59 457.50 457.60 457.40 457.50 4.9K
16:00 457.50 457.50 457.30 457.30 2.0K
16:01 457.42 457.60 457.42 457.60 2.7K
16:02 457.59 457.60 457.50 457.50 1.9K
16:03 457.70 457.80 457.70 457.80 0.5K
16:04 457.70 457.80 457.70 457.80 2.9K
16:05 457.73 457.73 457.60 457.60 2.1K
16:06 457.70 457.70 457.60 457.60 4.1K
16:07 457.60 457.60 457.60 457.60 0.5K
16:08 457.50 457.50 457.30 457.30 1.0K
16:09 457.20 457.20 457.10 457.20 4.1K
16:10 457.30 457.30 456.90 457.10 6.5K
16:11 457.00 457.10 456.90 457.00 1.8K
16:12 457.10 457.10 457.10 457.10 2.4K
16:13 457.10 457.20 457.10 457.10 5.1K
16:14 457.10 457.20 457.00 457.20 4.3K
16:15 457.30 457.30 457.20 457.30 4.4K
16:16 457.30 457.30 457.20 457.20 1.2K
16:17 457.20 457.30 457.20 457.30 1.9K
16:18 457.70 457.70 457.60 457.60 5.4K
16:19 457.50 457.50 457.40 457.50 4.0K
16:20 457.50 457.50 457.30 457.30 1.1K
16:21 457.30 457.50 457.14 457.20 4.4K
16:22 457.10 457.20 457.10 457.10 0.4K
16:23 457.10 457.20 457.00 457.00 1.6K
16:24 457.00 457.20 457.00 457.00 2.6K
16:25 457.00 457.00 456.95 457.00 4.5K
16:26 457.00 457.00 456.60 456.60 6.7K
16:27 456.50 456.90 456.50 456.90 14.5K
16:28 456.80 457.00 456.70 456.70 1.6K
16:29 456.90 457.00 456.80 457.00 3.9K
16:35 457.00 457.00 457.00 457.00 1,439.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음