Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
395.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 458.50 458.80 458.50 458.80 12.2K
08:02 458.30 459.10 458.30 458.90 3.5K
08:03 458.60 458.60 457.60 457.60 70.0K
08:04 457.85 458.50 457.70 457.90 12.1K
08:05 458.40 458.60 458.40 458.60 0.2K
08:07 458.10 458.10 458.10 458.10 1.3K
08:08 457.60 457.60 457.40 457.40 2.6K
08:09 457.90 457.90 457.20 457.20 1.3K
08:10 457.10 457.20 457.00 457.00 2.0K
08:11 457.20 457.20 457.20 457.20 1.0K
08:12 457.20 457.30 457.05 457.05 6.2K
08:13 457.50 457.50 456.90 456.90 3.4K
08:14 456.90 457.10 456.76 456.80 6.4K
08:15 456.90 457.30 456.90 457.10 4.1K
08:16 457.10 457.10 456.20 456.20 8.3K
08:17 456.26 456.30 456.20 456.30 4.8K
08:18 456.20 456.20 456.00 456.00 2.1K
08:19 455.90 455.90 455.80 455.80 2.1K
08:20 456.26 456.40 456.26 456.40 0.5K
08:21 456.80 456.80 456.80 456.80 0.0K
08:22 456.80 456.80 456.80 456.80 1.1K
08:23 456.50 456.50 456.50 456.50 0.0K
08:24 456.30 456.40 456.30 456.40 0.8K
08:26 456.80 456.80 456.80 456.80 0.0K
08:28 457.70 457.70 457.70 457.70 0.1K
08:29 457.30 457.50 457.30 457.50 0.5K
08:30 457.80 458.10 457.80 458.10 0.2K
08:31 457.90 457.90 457.90 457.90 4.6K
08:32 457.81 457.90 457.81 457.90 0.3K
08:33 457.90 458.00 457.90 458.00 2.1K
08:34 457.90 458.10 457.90 458.10 1.0K
08:35 458.20 458.40 458.20 458.40 3.2K
08:37 458.30 458.30 458.30 458.30 3.6K
08:38 458.20 458.20 458.20 458.20 0.4K
08:39 458.40 459.00 458.40 459.00 2.2K
08:40 458.90 458.90 458.90 458.90 1.1K
08:42 458.99 459.10 458.96 459.10 0.2K
08:44 459.10 459.20 459.10 459.20 1.7K
08:45 459.20 459.20 459.20 459.20 0.2K
08:46 459.40 459.40 459.30 459.40 2.1K
08:47 459.45 459.45 459.45 459.45 0.9K
08:48 459.30 459.30 459.30 459.30 1.0K
08:49 459.40 459.40 459.27 459.27 0.2K
08:51 459.30 459.30 459.30 459.30 0.0K
08:52 459.10 459.10 458.80 458.80 3.1K
08:55 458.90 458.90 458.90 458.90 0.0K
08:56 459.10 459.10 459.10 459.10 0.0K
08:59 459.20 459.20 459.02 459.02 0.7K
09:00 458.41 458.41 458.30 458.30 2.8K
09:01 458.30 458.30 458.30 458.30 0.0K
09:02 457.90 458.20 457.90 458.20 0.5K
09:05 458.40 458.40 458.40 458.40 0.0K
09:07 458.00 458.00 458.00 458.00 3.5K
09:09 457.70 457.70 457.70 457.70 0.3K
09:10 457.90 457.90 457.90 457.90 0.0K
09:11 457.70 457.70 457.70 457.70 0.0K
09:12 457.70 457.70 457.70 457.70 1.6K
09:13 457.60 457.60 457.60 457.60 0.7K
09:17 458.00 458.14 458.00 458.14 2.9K
09:19 457.70 457.70 457.40 457.40 1.1K
09:21 457.30 457.30 457.30 457.30 0.0K
09:22 456.90 457.02 456.90 456.90 0.9K
09:23 457.00 457.40 457.00 457.40 0.7K
09:24 457.40 457.40 457.40 457.40 1.2K
09:25 457.60 457.60 457.30 457.30 0.3K
09:26 457.50 457.50 457.50 457.50 0.0K
09:27 457.00 457.00 456.47 456.47 3.6K
09:28 456.48 456.48 456.48 456.48 0.4K
09:30 456.30 456.30 456.30 456.30 0.1K
09:33 456.50 456.50 456.50 456.50 1.9K
09:34 456.79 457.30 456.79 457.30 0.7K
09:36 457.40 457.40 457.40 457.40 0.3K
09:38 457.68 457.68 457.68 457.68 0.6K
09:40 458.00 458.00 458.00 458.00 0.3K
09:41 457.90 457.90 457.90 457.90 0.0K
09:43 458.10 458.33 458.10 458.30 4.2K
09:44 458.29 458.50 458.29 458.40 2.8K
09:45 458.70 458.70 458.60 458.60 1.4K
09:46 458.60 458.60 458.60 458.60 0.7K
09:47 458.80 458.80 458.80 458.80 1.4K
09:48 458.79 458.79 458.40 458.40 9.8K
09:49 458.30 458.30 458.30 458.30 0.0K
09:50 458.30 458.30 458.20 458.30 1.4K
09:52 458.58 458.58 458.40 458.40 0.7K
09:53 458.40 458.40 458.40 458.40 0.0K
09:55 458.40 458.40 458.40 458.40 0.3K
09:56 458.40 458.40 458.25 458.25 2.5K
09:57 458.10 458.10 458.10 458.10 0.0K
09:58 458.40 458.40 458.40 458.40 0.9K
09:59 458.40 458.40 458.40 458.40 1.4K
10:04 458.30 458.30 458.30 458.30 0.0K
10:05 458.50 458.50 458.50 458.50 0.4K
10:06 458.50 458.50 458.50 458.50 1.5K
10:09 458.70 458.70 458.50 458.50 0.8K
10:10 458.70 458.70 458.70 458.70 0.8K
10:11 458.70 458.70 458.70 458.70 0.7K
10:12 458.80 458.80 458.80 458.80 0.0K
10:13 458.70 458.70 458.70 458.70 0.3K
10:14 458.69 458.69 458.69 458.69 2.4K
10:15 458.70 458.70 458.50 458.50 2.6K
10:16 458.60 458.60 458.60 458.60 0.1K
10:17 458.60 458.60 458.60 458.60 1.4K
10:18 458.50 458.50 458.50 458.50 1.5K
10:19 458.80 458.80 458.80 458.80 0.0K
10:20 458.65 458.70 458.65 458.70 0.7K
10:22 458.80 458.80 458.80 458.80 0.0K
10:24 459.10 459.10 459.10 459.10 0.1K
10:25 459.20 459.20 459.20 459.20 3.2K
10:26 459.30 459.30 459.00 459.00 6.3K
10:27 459.00 459.00 458.90 458.90 31.6K
10:29 458.80 458.80 458.80 458.80 1.3K
10:30 459.00 459.00 459.00 459.00 2.3K
10:31 458.90 458.90 458.90 458.90 17.4K
10:32 459.20 459.20 459.20 459.20 1.1K
10:33 459.30 459.30 459.10 459.10 3.0K
10:34 459.00 459.10 459.00 459.10 2.7K
10:35 459.20 459.20 459.20 459.20 0.6K
10:37 459.21 459.21 459.21 459.21 0.5K
10:38 459.30 459.40 459.30 459.40 1.6K
10:40 459.40 459.40 459.40 459.40 1.5K
10:42 459.30 459.30 459.20 459.20 0.3K
10:43 459.20 459.20 459.20 459.20 0.2K
10:46 459.05 459.05 459.00 459.00 2.9K
10:47 458.85 459.10 458.85 459.10 1.7K
10:48 459.00 459.00 459.00 459.00 0.3K
10:49 459.10 459.10 459.10 459.10 0.0K
10:51 458.90 458.90 458.90 458.90 0.5K
10:52 458.50 458.50 458.50 458.50 0.0K
10:53 458.50 458.50 458.50 458.50 0.3K
10:54 458.50 458.50 458.50 458.50 0.0K
10:55 458.90 458.90 458.90 458.90 0.1K
10:56 458.70 458.70 458.70 458.70 2.6K
10:57 458.65 458.65 458.65 458.65 0.0K
11:00 458.40 458.80 458.40 458.80 2.2K
11:02 458.50 458.50 458.50 458.50 3.1K
11:03 458.30 458.30 458.30 458.30 0.9K
11:04 458.10 458.10 458.10 458.10 0.0K
11:06 458.19 458.19 458.19 458.19 0.1K
11:07 458.30 458.30 458.30 458.30 0.1K
11:08 458.50 458.50 458.50 458.50 0.0K
11:09 458.50 458.50 458.20 458.20 1.0K
11:10 458.30 458.30 458.10 458.10 3.7K
11:11 458.00 458.20 458.00 458.20 0.8K
11:12 458.30 458.30 458.30 458.30 0.0K
11:14 458.30 458.50 458.30 458.31 3.6K
11:15 458.50 458.50 458.50 458.50 0.5K
11:16 458.40 458.50 458.40 458.50 1.8K
11:19 458.50 458.50 458.50 458.50 0.8K
11:20 458.70 458.80 458.70 458.80 1.2K
11:22 458.80 458.80 458.80 458.80 1.2K
11:23 459.10 459.10 459.10 459.10 0.3K
11:24 459.10 459.10 459.10 459.10 0.1K
11:25 459.20 459.70 459.20 459.70 2.9K
11:26 459.65 459.65 459.65 459.65 0.5K
11:27 459.65 459.85 459.65 459.85 3.5K
11:30 459.90 459.97 459.90 459.97 1.7K
11:31 460.00 460.00 460.00 460.00 0.5K
11:32 460.20 460.30 460.20 460.30 0.0K
11:33 459.80 459.80 459.80 459.80 6.3K
11:34 459.70 459.70 459.70 459.70 1.2K
11:38 459.89 459.89 459.89 459.89 0.3K
11:39 460.15 460.15 460.15 460.15 0.6K
11:42 460.00 460.00 460.00 460.00 0.5K
11:43 459.90 459.90 459.80 459.80 2.2K
11:44 459.75 459.75 459.75 459.75 1.7K
11:45 459.60 459.60 459.60 459.60 1.0K
11:46 459.50 459.50 459.30 459.30 1.5K
11:47 459.20 459.20 459.20 459.20 0.1K
11:48 459.46 459.46 459.46 459.46 0.2K
11:49 459.50 459.50 459.50 459.50 0.0K
11:50 459.20 459.20 459.20 459.20 0.2K
11:52 459.36 459.36 459.29 459.29 1.6K
11:53 459.36 459.50 459.36 459.50 2.1K
11:54 459.75 459.75 459.75 459.75 0.9K
11:55 459.90 459.90 459.90 459.90 0.9K
11:56 460.40 460.40 460.40 460.40 1.0K
11:57 460.50 460.50 460.50 460.50 2.7K
11:58 460.49 460.70 460.49 460.70 5.2K
11:59 460.60 460.60 460.54 460.54 2.2K
12:02 460.70 460.70 460.70 460.70 1.6K
12:03 460.69 460.69 460.69 460.69 0.3K
12:04 460.75 460.75 460.75 460.75 0.1K
12:05 460.80 460.80 460.80 460.80 0.1K
12:09 460.70 460.80 460.70 460.80 5.3K
12:11 461.00 461.20 461.00 461.20 1.4K
12:12 460.90 460.90 460.90 460.90 2.7K
12:13 460.80 460.90 460.80 460.90 3.8K
12:15 460.70 460.70 460.70 460.70 1.6K
12:18 460.70 460.70 460.70 460.70 0.8K
12:19 460.70 460.70 460.70 460.70 1.7K
12:20 460.70 460.70 460.50 460.50 2.2K
12:22 460.70 460.70 460.70 460.70 0.0K
12:24 460.60 460.60 460.60 460.60 0.8K
12:25 460.63 460.63 460.63 460.63 8.0K
12:27 460.50 460.70 460.50 460.70 2.8K
12:29 460.80 460.80 460.80 460.80 0.7K
12:31 461.10 461.10 461.10 461.10 0.5K
12:32 461.00 461.00 461.00 461.00 2.2K
12:33 461.30 461.30 461.30 461.30 0.6K
12:34 461.50 461.50 461.50 461.50 1.2K
12:36 461.60 461.70 461.60 461.70 4.7K
12:37 461.50 461.50 461.40 461.40 1.6K
12:38 461.60 461.60 461.60 461.60 0.7K
12:39 461.80 461.80 461.80 461.80 0.0K
12:40 461.90 461.90 461.90 461.90 0.7K
12:41 462.00 462.00 461.94 461.94 0.6K
12:42 461.97 462.00 461.97 462.00 1.0K
12:44 461.90 461.90 461.90 461.90 4.0K
12:46 461.50 461.50 461.50 461.50 3.0K
12:48 461.50 461.60 461.50 461.60 1.0K
12:52 461.20 461.20 461.00 461.00 2.6K
12:53 461.00 461.09 461.00 461.09 4.3K
12:54 461.20 461.20 461.20 461.20 0.5K
12:55 461.20 461.20 461.10 461.10 1.3K
12:56 461.30 461.30 461.30 461.30 0.0K
13:00 460.90 461.10 460.72 460.72 4.9K
13:01 461.30 461.30 461.30 461.30 0.5K
13:02 461.50 461.50 461.50 461.50 0.0K
13:04 461.63 461.63 461.63 461.63 0.1K
13:05 461.60 461.90 461.60 461.80 1.3K
13:06 461.68 461.68 461.68 461.68 0.3K
13:08 461.80 461.80 461.80 461.80 1.3K
13:09 462.00 462.00 461.70 461.70 1.3K
13:14 461.40 461.40 461.40 461.40 1.7K
13:15 461.50 461.70 461.50 461.70 0.5K
13:18 461.30 461.30 461.30 461.30 0.7K
13:20 461.30 461.30 461.10 461.10 3.1K
13:22 460.90 460.90 460.90 460.90 0.0K
13:25 461.10 461.10 461.10 461.10 0.1K
13:26 461.40 461.40 461.40 461.40 1.9K
13:28 461.50 461.50 461.50 461.50 0.0K
13:29 461.60 461.70 461.60 461.70 1.0K
13:30 462.00 463.00 462.00 463.00 4.5K
13:31 463.00 463.30 463.00 463.10 5.7K
13:33 462.90 462.90 462.90 462.90 1.8K
13:34 463.10 463.10 463.10 463.10 0.0K
13:35 463.10 463.10 463.10 463.10 0.0K
13:36 462.93 462.93 462.93 462.93 0.6K
13:37 462.95 463.10 462.95 463.10 1.8K
13:38 463.10 463.10 463.10 463.10 3.1K
13:40 462.90 462.90 462.80 462.80 6.5K
13:41 462.78 462.78 462.60 462.60 7.4K
13:42 462.70 462.80 462.70 462.80 1.8K
13:43 462.45 462.60 462.45 462.60 2.3K
13:46 462.55 462.55 462.55 462.55 0.7K
13:47 462.54 462.60 462.54 462.60 0.2K
13:48 462.40 462.40 462.40 462.40 0.0K
13:49 462.70 462.70 462.70 462.70 0.2K
13:50 462.80 462.80 462.80 462.80 0.2K
13:51 462.90 462.90 462.80 462.90 1.9K
13:52 463.10 463.30 463.10 463.20 1.9K
13:55 462.90 462.90 462.90 462.90 4.8K
13:56 463.20 463.20 463.20 463.20 1.9K
13:57 463.00 463.00 462.70 462.70 2.5K
13:59 462.70 462.70 462.70 462.70 1.0K
14:00 462.55 462.55 462.40 462.40 3.0K
14:01 462.30 462.30 462.10 462.20 2.3K
14:02 462.30 462.70 462.30 462.70 0.5K
14:03 462.60 462.90 462.60 462.90 1.0K
14:04 462.60 462.60 462.60 462.60 2.9K
14:05 462.10 462.10 462.10 462.10 0.0K
14:07 462.50 462.50 462.50 462.50 1.5K
14:08 462.20 462.20 461.70 461.80 2.4K
14:09 462.00 462.30 462.00 462.30 2.9K
14:10 462.20 462.20 462.20 462.20 1.8K
14:11 462.30 462.30 462.20 462.30 2.5K
14:12 462.40 462.40 462.40 462.40 1.5K
14:14 462.40 462.40 462.20 462.40 0.7K
14:15 462.40 462.40 462.15 462.30 1.2K
14:16 461.90 461.90 461.90 461.90 1.4K
14:18 462.10 462.10 462.10 462.10 0.0K
14:19 461.90 461.90 461.80 461.80 1.7K
14:20 461.80 461.80 461.80 461.80 0.6K
14:21 462.10 462.10 462.10 462.10 1.3K
14:22 461.85 461.90 461.80 461.90 0.4K
14:25 461.80 461.90 461.80 461.90 2.0K
14:27 462.00 462.00 462.00 462.00 0.5K
14:28 461.80 461.80 461.40 461.40 3.1K
14:29 461.60 461.80 461.60 461.80 1.0K
14:30 461.80 461.80 461.50 461.70 0.5K
14:31 461.50 461.50 461.50 461.50 1.1K
14:32 460.40 460.50 460.40 460.50 0.8K
14:34 460.30 460.30 460.10 460.25 2.7K
14:35 460.50 460.50 460.50 460.50 0.1K
14:36 460.50 460.50 460.50 460.50 5.2K
14:37 460.70 460.70 460.50 460.50 1.8K
14:40 460.40 460.40 460.40 460.40 1.3K
14:41 460.54 460.54 460.54 460.54 0.2K
14:42 460.69 460.69 460.69 460.69 1.0K
14:43 460.60 460.60 460.40 460.40 2.1K
14:44 460.10 460.30 460.10 460.30 0.0K
14:45 460.00 460.09 459.90 459.90 2.4K
14:46 460.00 460.20 460.00 460.20 3.8K
14:48 460.30 460.30 460.30 460.30 0.1K
14:49 460.60 460.60 460.40 460.40 1.1K
14:50 460.39 460.39 460.39 460.39 2.1K
14:51 460.50 460.50 460.50 460.50 0.5K
14:52 460.80 460.80 460.70 460.70 2.1K
14:54 460.85 460.85 460.85 460.85 0.3K
14:57 460.90 460.90 460.70 460.70 3.9K
14:58 460.60 460.90 460.50 460.90 3.4K
14:59 460.80 460.80 460.80 460.80 0.0K
15:02 461.30 461.30 461.30 461.30 0.7K
15:03 461.45 461.50 461.45 461.50 1.2K
15:05 461.50 461.50 461.30 461.30 3.4K
15:06 461.40 461.40 461.40 461.40 0.5K
15:07 461.40 461.40 461.40 461.40 0.4K
15:08 461.48 461.48 460.90 460.90 2.9K
15:09 461.00 461.00 461.00 461.00 0.0K
15:10 461.23 461.23 461.23 461.23 0.2K
15:11 461.30 461.30 461.30 461.30 0.1K
15:12 461.30 461.30 461.30 461.30 0.0K
15:13 461.40 461.40 461.40 461.40 0.0K
15:15 461.40 461.40 461.40 461.40 0.4K
15:16 461.60 461.60 461.60 461.60 0.0K
15:17 461.50 461.60 461.50 461.60 5.3K
15:18 461.70 461.70 461.20 461.20 4.6K
15:20 461.30 461.30 461.20 461.20 0.7K
15:21 461.50 461.50 461.50 461.50 0.4K
15:22 461.50 461.70 461.50 461.70 0.1K
15:23 461.50 461.50 461.50 461.50 2.0K
15:25 461.90 461.90 461.70 461.70 1.7K
15:26 461.79 461.80 461.60 461.60 3.5K
15:28 461.80 461.80 461.60 461.60 1.4K
15:30 461.50 461.50 461.50 461.50 0.0K
15:31 461.40 461.40 461.40 461.40 1.0K
15:32 461.20 461.20 461.20 461.20 2.2K
15:33 461.10 461.10 461.10 461.10 0.7K
15:34 461.00 461.00 461.00 461.00 1.3K
15:36 460.90 461.00 460.90 461.00 0.4K
15:38 460.90 460.90 460.70 460.70 1.1K
15:39 460.60 460.60 460.50 460.50 1.2K
15:40 460.40 460.40 460.40 460.40 1.1K
15:41 460.34 460.34 460.34 460.34 0.6K
15:42 460.20 460.20 460.00 460.00 1.1K
15:43 460.20 460.70 460.20 460.70 2.3K
15:44 460.70 460.70 460.70 460.70 1.0K
15:45 460.60 460.60 460.60 460.60 0.6K
15:46 460.80 460.90 460.80 460.90 1.9K
15:47 461.00 461.00 461.00 461.00 0.2K
15:48 461.07 461.07 461.00 461.00 2.3K
15:51 461.10 461.10 460.80 460.80 4.5K
15:52 460.37 460.37 460.37 460.37 1.1K
15:53 460.50 460.50 460.50 460.50 0.4K
15:55 460.59 460.60 460.50 460.60 2.9K
15:56 460.70 460.70 460.70 460.70 1.4K
15:59 460.90 461.00 460.90 461.00 2.5K
16:00 461.30 461.40 461.30 461.30 5.1K
16:02 461.42 461.50 461.42 461.50 0.4K
16:03 461.50 461.50 461.30 461.30 4.2K
16:04 461.00 461.00 461.00 461.00 3.5K
16:05 461.20 461.20 461.00 461.00 4.1K
16:07 461.00 461.00 461.00 461.00 1.0K
16:08 460.90 460.90 460.50 460.50 5.7K
16:09 460.50 460.50 460.20 460.20 15.7K
16:10 460.20 460.50 460.20 460.50 7.2K
16:11 460.70 460.70 460.40 460.40 13.5K
16:12 460.30 460.30 460.00 460.00 3.6K
16:13 459.90 460.10 459.90 460.10 1.1K
16:15 460.10 460.10 460.10 460.10 0.7K
16:16 460.10 460.10 460.10 460.10 0.2K
16:17 460.10 460.10 460.10 460.10 1.3K
16:19 460.10 460.10 459.80 459.80 2.6K
16:22 460.20 460.20 460.20 460.20 2.7K
16:23 460.50 460.80 460.50 460.80 5.2K
16:24 460.70 461.10 460.70 461.10 10.5K
16:25 460.92 460.92 460.92 460.92 2.5K
16:26 461.10 461.20 461.10 461.20 19.0K
16:27 461.10 461.10 461.10 461.10 2.3K
16:28 461.09 461.09 460.80 460.81 1.9K
16:29 460.50 460.80 460.50 460.80 1.8K
16:35 463.00 463.00 463.00 463.00 1,304.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음