Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
395.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 463.90 464.19 463.90 464.19 8.1K
08:02 463.10 463.10 461.90 461.90 7.8K
08:03 463.00 463.30 463.00 463.30 7.9K
08:04 463.40 463.40 463.40 463.40 0.0K
08:05 463.40 464.20 463.00 463.00 3.7K
08:06 463.10 463.10 462.70 462.70 0.0K
08:07 462.32 462.70 462.32 462.70 0.1K
08:08 462.60 462.60 462.60 462.60 0.0K
08:09 462.10 462.30 462.10 462.30 3.6K
08:11 462.30 462.90 462.30 462.90 1.6K
08:12 462.60 462.80 462.50 462.80 5.9K
08:13 462.68 462.80 462.60 462.60 3.5K
08:14 462.68 463.20 462.50 463.20 6.2K
08:15 463.60 463.60 463.30 463.30 1.2K
08:16 463.60 463.70 463.60 463.60 0.4K
08:17 463.90 463.90 463.60 463.60 0.3K
08:18 463.60 464.40 463.60 463.90 0.5K
08:19 463.90 463.90 463.90 463.90 1.2K
08:20 463.82 463.90 463.60 463.60 2.0K
08:21 463.80 464.00 463.80 464.00 2.7K
08:22 464.00 464.01 464.00 464.01 18.8K
08:23 464.10 464.20 464.10 464.20 0.0K
08:24 464.20 464.20 464.20 464.20 3.7K
08:25 464.80 465.30 464.80 465.25 15.9K
08:26 465.11 465.30 465.00 465.30 6.7K
08:27 465.14 465.60 465.14 465.60 3.3K
08:28 465.50 465.50 465.50 465.50 3.0K
08:29 465.70 465.70 465.70 465.70 0.0K
08:30 465.50 466.10 465.50 466.10 14.6K
08:31 466.30 466.30 466.30 466.30 0.3K
08:32 465.90 465.90 465.71 465.71 2.5K
08:33 465.90 465.90 465.90 465.90 0.0K
08:34 465.80 465.80 465.80 465.80 0.0K
08:35 465.70 465.90 465.57 465.90 11.4K
08:36 465.80 465.80 465.70 465.70 1.0K
08:37 466.17 466.17 466.17 466.17 0.2K
08:38 466.30 466.30 466.30 466.30 1.1K
08:39 466.40 466.54 466.40 466.54 0.5K
08:40 466.54 466.54 466.40 466.40 3.0K
08:42 466.50 466.50 466.20 466.20 10.7K
08:43 466.30 466.90 466.30 466.90 4.6K
08:44 466.70 466.70 466.70 466.70 0.0K
08:45 467.00 467.30 466.90 467.20 4.9K
08:46 467.00 467.00 467.00 467.00 1.0K
08:47 467.00 467.00 467.00 467.00 0.3K
08:48 467.10 467.14 467.10 467.14 2.9K
08:49 467.21 467.30 467.21 467.30 1.0K
08:50 466.80 466.80 466.50 466.50 4.4K
08:51 466.55 466.72 466.55 466.72 9.1K
08:52 466.59 466.59 466.59 466.59 0.0K
08:53 466.60 466.60 466.60 466.60 0.0K
08:54 466.40 466.40 466.40 466.40 1.9K
08:55 466.50 466.50 466.50 466.50 1.7K
08:56 466.60 466.60 466.60 466.60 0.7K
08:57 466.90 467.00 466.90 467.00 0.5K
08:58 467.20 467.20 467.20 467.20 0.9K
08:59 467.40 467.40 467.40 467.40 0.0K
09:00 467.50 467.50 467.50 467.50 0.0K
09:01 467.40 467.50 467.40 467.50 0.9K
09:03 468.20 468.20 468.20 468.20 3.2K
09:05 468.00 468.40 468.00 468.40 1.2K
09:06 468.00 468.00 468.00 468.00 0.0K
09:07 467.77 468.00 467.77 468.00 0.4K
09:08 467.70 467.70 467.60 467.60 4.6K
09:09 467.60 467.60 467.60 467.60 0.0K
09:10 467.30 467.50 467.30 467.50 3.5K
09:11 467.69 467.69 467.69 467.69 0.2K
09:13 467.70 467.80 467.70 467.80 2.5K
09:14 467.60 467.60 467.60 467.60 1.0K
09:15 467.70 467.70 467.70 467.70 1.6K
09:16 467.90 467.90 467.20 467.20 19.7K
09:18 467.20 467.20 467.00 467.00 1.5K
09:19 466.99 466.99 466.90 466.92 1.2K
09:21 467.05 467.05 466.81 466.81 2.0K
09:25 466.90 466.90 466.90 466.90 0.0K
09:26 466.90 466.90 466.90 466.90 1.2K
09:28 466.60 466.60 466.60 466.60 3.0K
09:29 466.50 466.60 466.50 466.60 0.3K
09:30 467.10 467.10 467.00 467.00 1.8K
09:31 467.40 467.40 467.40 467.40 2.5K
09:32 467.20 467.20 467.20 467.20 1.4K
09:33 467.00 467.00 466.90 466.90 1.2K
09:34 466.70 466.70 466.70 466.70 0.0K
09:35 466.20 466.20 466.20 466.20 0.0K
09:38 466.70 466.70 466.70 466.70 0.2K
09:39 467.30 467.30 467.30 467.30 1.2K
09:41 467.40 467.40 467.40 467.40 1.3K
09:44 467.40 467.40 467.40 467.40 1.0K
09:45 467.37 467.37 467.30 467.30 2.4K
09:46 467.40 467.40 467.40 467.40 0.5K
09:49 466.80 466.80 466.80 466.80 1.1K
09:50 466.80 466.80 466.80 466.80 0.9K
09:55 467.10 467.10 467.10 467.10 1.5K
09:56 466.70 466.70 466.62 466.62 1.9K
09:59 466.72 466.72 466.72 466.72 0.5K
10:01 467.00 467.00 467.00 467.00 1.7K
10:02 466.74 467.10 466.50 466.50 6.8K
10:03 466.80 466.90 466.80 466.90 1.1K
10:04 466.77 466.77 466.77 466.77 0.0K
10:06 466.63 466.63 466.40 466.40 14.3K
10:07 466.60 466.80 466.60 466.80 2.4K
10:08 466.60 466.60 466.59 466.59 1.3K
10:09 466.41 466.41 466.41 466.41 3.8K
10:10 466.30 466.30 466.00 466.00 2.6K
10:11 466.09 466.09 466.09 466.09 0.6K
10:12 466.20 466.20 466.20 466.20 0.1K
10:14 466.54 466.54 466.54 466.54 0.0K
10:15 466.40 466.40 466.30 466.30 2.7K
10:17 466.50 466.50 466.50 466.50 1.7K
10:18 466.00 466.00 466.00 466.00 0.2K
10:19 466.00 466.00 466.00 466.00 1.5K
10:20 465.70 465.70 465.70 465.70 0.0K
10:21 465.84 465.84 465.84 465.84 1.3K
10:24 465.30 465.30 465.20 465.20 1.5K
10:27 465.50 465.70 465.50 465.70 0.4K
10:28 465.80 465.80 465.80 465.80 0.0K
10:29 465.59 465.60 465.59 465.60 1.4K
10:32 465.90 465.90 465.66 465.66 4.0K
10:33 465.60 465.60 465.60 465.60 1.2K
10:34 465.30 465.30 465.30 465.30 0.6K
10:35 465.40 465.40 465.40 465.40 0.0K
10:36 465.40 465.40 465.40 465.40 1.0K
10:37 465.60 465.60 465.60 465.60 0.0K
10:38 465.44 465.44 465.44 465.44 0.4K
10:39 465.30 465.30 465.30 465.30 0.0K
10:40 465.32 465.32 465.32 465.32 0.0K
10:41 465.30 465.40 465.30 465.40 1.3K
10:44 466.10 466.10 465.94 465.94 1.3K
10:48 466.00 466.10 466.00 466.08 7.4K
10:49 465.99 465.99 465.99 465.99 5.0K
10:50 466.10 466.10 466.10 466.10 0.3K
10:52 466.30 466.30 466.30 466.30 0.0K
10:53 466.20 466.30 466.20 466.30 1.4K
10:56 466.20 466.20 466.20 466.20 2.3K
10:58 466.30 466.30 466.30 466.30 0.0K
10:59 466.10 466.10 466.10 466.10 0.0K
11:00 466.30 466.30 465.60 465.90 5.6K
11:03 466.70 466.70 466.70 466.70 0.8K
11:05 466.70 466.70 466.70 466.70 1.6K
11:07 466.50 466.50 466.50 466.50 1.2K
11:08 466.48 466.48 466.48 466.48 1.0K
11:12 466.60 466.60 466.50 466.50 0.5K
11:13 466.30 466.30 466.30 466.30 0.8K
11:14 465.90 465.90 465.90 465.90 1.0K
11:17 466.20 466.20 466.20 466.20 0.0K
11:18 466.20 466.20 466.20 466.20 0.8K
11:19 466.24 466.50 466.10 466.50 4.4K
11:20 466.70 466.70 466.40 466.40 1.7K
11:21 466.20 466.20 466.20 466.20 1.2K
11:22 466.28 466.28 466.28 466.28 1.1K
11:23 466.28 466.28 466.28 466.28 0.1K
11:25 466.40 466.40 466.40 466.40 0.5K
11:28 466.20 466.20 466.20 466.20 0.1K
11:30 466.30 466.30 466.30 466.30 1.2K
11:31 466.10 466.10 466.02 466.02 1.8K
11:32 466.02 466.02 465.80 465.80 0.3K
11:33 465.90 465.90 465.90 465.90 0.9K
11:35 465.90 465.90 465.90 465.90 1.0K
11:37 466.20 466.20 466.20 466.20 0.4K
11:39 466.00 466.00 466.00 466.00 0.8K
11:42 465.80 465.80 465.80 465.80 0.0K
11:44 465.70 465.70 465.70 465.70 0.0K
11:46 465.40 465.40 465.40 465.40 1.0K
11:47 465.20 465.20 465.20 465.20 0.5K
11:50 465.60 465.60 465.60 465.60 0.0K
11:51 465.48 465.48 465.48 465.48 3.6K
11:52 465.64 465.64 465.64 465.64 1.3K
11:53 465.50 465.60 465.20 465.20 1.4K
11:55 465.00 465.30 465.00 465.20 4.3K
11:56 465.30 465.30 465.30 465.30 1.0K
11:57 465.14 465.14 465.14 465.14 4.3K
11:58 465.23 465.23 465.23 465.23 4.3K
11:59 465.30 465.30 465.30 465.30 0.3K
12:00 465.30 465.30 465.10 465.10 1.8K
12:01 465.00 465.00 465.00 465.00 0.7K
12:02 465.20 465.20 464.90 464.90 1.8K
12:03 464.90 464.90 464.90 464.90 0.0K
12:06 465.00 465.00 464.90 464.90 2.5K
12:07 464.50 464.50 464.50 464.50 4.4K
12:09 464.20 464.20 464.00 464.00 1.6K
12:10 464.10 464.10 464.10 464.10 0.3K
12:11 464.00 464.00 464.00 464.00 1.7K
12:12 463.80 463.90 463.80 463.90 1.6K
12:15 463.90 464.20 463.90 464.20 4.0K
12:17 464.20 464.20 464.20 464.20 0.1K
12:20 464.30 464.30 464.30 464.30 1.1K
12:21 464.60 464.60 464.60 464.60 0.5K
12:22 464.40 464.40 464.40 464.40 1.6K
12:24 464.50 464.50 464.20 464.20 2.1K
12:27 464.50 464.50 464.50 464.50 0.0K
12:29 464.20 464.20 464.20 464.20 0.2K
12:31 464.30 464.30 464.30 464.30 0.0K
12:32 464.14 464.14 464.14 464.14 0.4K
12:35 464.30 464.30 464.30 464.30 0.4K
12:36 464.29 464.29 464.29 464.29 0.5K
12:39 464.20 464.40 464.20 464.40 5.0K
12:42 464.60 464.60 464.60 464.60 0.1K
12:44 464.60 464.60 464.30 464.30 2.9K
12:50 464.20 464.20 464.20 464.20 0.6K
12:51 464.50 464.50 464.50 464.50 1.2K
12:52 464.30 464.30 464.30 464.30 0.5K
12:53 464.30 464.30 464.30 464.30 0.7K
12:54 464.40 464.40 464.40 464.40 0.0K
13:00 464.70 464.80 464.50 464.50 35.9K
13:01 464.50 464.50 464.50 464.50 0.1K
13:02 464.80 464.80 464.80 464.80 1.1K
13:03 464.80 465.00 464.80 465.00 32.5K
13:04 465.00 465.00 464.80 464.80 54.9K
13:07 464.60 464.60 464.50 464.50 1.6K
13:09 464.10 464.10 463.10 463.10 4.8K
13:10 463.00 463.10 462.90 462.90 4.8K
13:11 463.10 463.10 463.10 463.10 0.0K
13:13 463.28 463.40 463.20 463.40 0.3K
13:15 463.50 463.50 463.50 463.50 0.7K
13:22 463.60 463.60 463.60 463.60 2.4K
13:23 463.30 463.30 463.20 463.20 2.1K
13:24 463.10 463.10 462.90 462.90 1.8K
13:26 463.40 463.40 463.40 463.40 0.0K
13:27 463.60 463.60 463.60 463.60 0.3K
13:29 463.70 463.70 463.70 463.70 0.5K
13:30 463.90 464.35 463.90 464.35 0.2K
13:31 464.28 464.28 464.28 464.28 1.6K
13:32 464.60 464.60 464.40 464.40 3.7K
13:36 464.50 464.50 464.50 464.50 0.7K
13:37 464.48 464.48 464.48 464.48 0.3K
13:38 464.43 464.43 464.30 464.30 1.4K
13:39 464.50 464.50 464.50 464.50 0.9K
13:40 464.60 464.60 464.60 464.60 0.6K
13:41 464.50 464.80 464.50 464.80 1.9K
13:42 464.90 464.90 464.84 464.84 1.0K
13:43 465.00 465.00 465.00 465.00 0.1K
13:44 464.70 464.70 464.70 464.70 2.2K
13:45 464.60 464.60 464.60 464.60 0.4K
13:46 464.70 464.70 464.70 464.70 0.0K
13:47 464.70 464.80 464.70 464.80 0.1K
13:48 464.70 464.70 464.70 464.70 1.6K
13:49 464.80 464.80 464.80 464.80 0.0K
13:50 464.30 464.50 464.30 464.50 2.6K
13:51 464.50 464.50 464.50 464.50 0.0K
13:52 464.50 464.50 464.50 464.50 1.3K
13:54 464.40 464.40 464.40 464.40 0.0K
13:56 464.70 464.70 464.70 464.70 2.6K
13:57 464.80 464.80 464.80 464.80 0.0K
13:58 464.80 464.80 464.80 464.80 0.0K
13:59 464.40 464.40 464.40 464.40 4.9K
14:00 464.50 464.50 464.50 464.50 34.4K
14:01 464.10 464.10 464.10 464.10 2.6K
14:03 464.12 464.12 464.12 464.12 0.1K
14:04 464.27 464.27 464.27 464.27 0.2K
14:07 464.30 464.30 464.30 464.30 0.5K
14:08 464.20 464.20 464.20 464.20 1.5K
14:09 464.30 464.30 464.30 464.30 0.0K
14:10 464.40 464.50 464.30 464.50 0.9K
14:12 464.50 464.50 464.50 464.50 0.0K
14:13 464.50 464.50 464.20 464.20 77.6K
14:15 464.20 464.20 464.20 464.20 0.0K
14:17 464.20 464.20 464.20 464.20 2.9K
14:19 464.50 464.50 464.50 464.50 93.9K
14:20 464.30 464.40 464.30 464.40 1.7K
14:21 464.40 464.40 464.40 464.40 0.0K
14:23 464.40 464.40 464.40 464.40 0.0K
14:24 464.20 464.20 464.20 464.20 1.1K
14:25 464.10 464.20 464.10 464.20 0.4K
14:26 463.90 463.90 463.90 463.90 0.1K
14:28 463.90 463.90 463.90 463.90 1.5K
14:29 464.00 464.00 463.80 463.80 0.4K
14:30 463.80 463.90 463.80 463.90 0.7K
14:31 463.70 463.70 463.60 463.60 1.4K
14:32 464.00 464.00 464.00 464.00 0.0K
14:33 464.00 464.10 463.40 463.40 2.3K
14:34 463.50 463.50 463.50 463.50 0.3K
14:35 463.70 463.70 463.70 463.70 0.0K
14:36 463.54 463.54 463.54 463.54 4.3K
14:37 463.70 463.70 463.50 463.50 1.1K
14:38 463.60 463.60 463.60 463.60 0.2K
14:39 463.30 463.30 463.30 463.30 2.3K
14:40 463.39 463.39 463.20 463.20 1.9K
14:41 463.03 463.40 463.03 463.40 2.3K
14:43 463.20 463.20 463.20 463.20 0.5K
14:44 463.50 463.50 463.50 463.50 0.0K
14:45 463.40 463.90 463.40 463.90 1.2K
14:46 463.70 463.70 463.70 463.70 2.7K
14:47 463.50 463.50 463.40 463.50 1.4K
14:48 463.00 463.00 463.00 463.00 0.4K
14:49 463.00 463.00 463.00 463.00 5.1K
14:50 462.50 462.50 462.40 462.40 0.7K
14:51 462.30 462.30 462.30 462.30 1.9K
14:52 462.90 462.90 462.90 462.90 1.0K
14:53 463.00 463.10 463.00 463.10 2.3K
14:54 463.10 463.10 462.90 462.97 2.5K
14:55 463.05 463.05 463.05 463.05 0.3K
14:56 463.20 463.30 463.20 463.20 3.0K
14:57 463.19 463.20 463.10 463.10 3.5K
14:59 463.21 463.21 463.21 463.21 0.0K
15:00 463.20 463.20 463.20 463.20 0.8K
15:01 463.40 463.50 463.40 463.40 0.7K
15:03 463.30 463.40 463.20 463.20 6.3K
15:04 463.20 463.30 463.20 463.30 1.0K
15:05 463.10 463.10 463.10 463.10 0.7K
15:06 462.70 462.70 462.60 462.60 2.3K
15:08 462.90 462.90 462.90 462.90 0.7K
15:09 462.90 462.90 462.90 462.90 0.4K
15:10 463.10 463.10 463.10 463.10 2.3K
15:11 463.20 463.20 463.20 463.20 4.2K
15:12 463.40 463.50 463.40 463.40 4.6K
15:13 463.30 463.30 463.30 463.30 0.0K
15:14 463.10 463.10 463.10 463.10 0.9K
15:15 463.06 463.20 463.00 463.20 1.6K
15:17 463.10 463.10 463.01 463.01 0.4K
15:18 462.90 463.10 462.90 463.10 2.3K
15:19 463.10 463.10 463.10 463.10 0.1K
15:20 463.10 463.10 463.10 463.10 0.8K
15:21 463.00 463.00 462.80 462.80 2.9K
15:22 462.80 462.90 462.80 462.90 1.0K
15:23 462.90 462.90 462.90 462.90 0.2K
15:25 463.00 463.00 463.00 463.00 1.3K
15:26 463.10 463.10 462.80 462.80 5.4K
15:27 462.90 462.90 462.60 462.70 10.0K
15:28 462.80 462.80 462.80 462.80 0.7K
15:29 462.70 462.90 462.70 462.90 4.6K
15:30 463.00 463.00 462.90 462.90 2.1K
15:32 462.80 462.80 462.80 462.80 2.4K
15:33 462.70 462.70 462.50 462.60 2.9K
15:34 462.55 462.60 462.55 462.60 0.2K
15:35 462.60 462.60 462.60 462.60 1.1K
15:36 462.80 462.80 462.50 462.70 0.5K
15:37 462.70 462.90 462.70 462.80 3.4K
15:38 462.70 462.70 462.50 462.50 2.0K
15:39 462.20 462.20 462.10 462.10 1.8K
15:40 461.65 461.65 461.40 461.40 1.4K
15:41 461.40 461.40 461.40 461.40 1.0K
15:42 461.60 461.70 461.60 461.70 2.6K
15:43 461.60 461.60 461.40 461.40 1.9K
15:44 461.40 461.40 461.27 461.40 2.4K
15:45 461.30 461.30 461.20 461.20 1.3K
15:47 461.40 461.50 461.20 461.20 4.2K
15:48 461.30 461.30 461.10 461.10 3.8K
15:49 461.00 461.00 461.00 461.00 1.0K
15:50 461.10 461.10 461.10 461.10 0.0K
15:51 461.00 461.09 461.00 461.09 0.6K
15:52 461.00 461.00 460.90 460.90 4.7K
15:53 460.80 461.05 460.80 461.05 4.1K
15:54 460.90 460.90 460.90 460.90 0.2K
15:55 460.90 460.93 460.90 460.90 6.4K
15:56 460.90 460.90 460.90 460.90 0.9K
15:57 461.15 461.40 461.15 461.40 2.9K
15:58 461.50 461.50 461.10 461.10 4.1K
15:59 461.10 461.10 460.80 460.80 1.0K
16:00 461.20 461.30 461.20 461.20 2.0K
16:02 461.40 461.40 461.40 461.40 1.2K
16:03 461.40 461.40 461.40 461.40 0.3K
16:04 461.50 461.50 461.45 461.45 1.2K
16:05 461.60 461.60 461.47 461.47 1.3K
16:06 461.50 461.50 461.50 461.50 1.2K
16:07 461.70 461.90 461.70 461.90 1.5K
16:08 461.80 461.80 461.40 461.40 4.9K
16:09 461.30 461.60 461.30 461.60 3.6K
16:10 461.69 461.69 461.20 461.20 7.1K
16:11 461.20 461.40 461.00 461.09 7.1K
16:13 461.20 461.30 461.20 461.30 4.7K
16:14 461.60 461.60 461.40 461.50 3.5K
16:15 461.45 461.45 460.80 460.80 9.8K
16:16 460.80 460.80 460.10 460.10 0.5K
16:17 459.90 460.10 459.90 460.10 3.3K
16:18 460.30 460.30 460.10 460.17 5.8K
16:19 460.10 460.10 459.90 459.90 5.6K
16:20 460.00 460.00 459.80 459.80 0.4K
16:21 459.90 459.90 459.80 459.80 1.5K
16:22 459.90 460.00 459.90 460.00 0.2K
16:23 459.90 459.90 459.80 459.80 4.2K
16:24 459.70 459.70 459.70 459.70 1.6K
16:25 459.70 459.80 459.70 459.70 1.3K
16:26 460.00 460.00 459.72 459.90 6.6K
16:27 460.00 460.00 459.80 459.90 4.2K
16:28 459.80 460.00 459.70 459.70 3.8K
16:29 459.70 459.70 459.10 459.10 0.5K
16:35 460.80 460.80 460.80 460.80 10,010.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음