Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
393.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 468.80 470.20 468.80 470.20 8.2K
08:02 469.30 469.90 469.30 469.90 3.9K
08:04 470.10 470.10 470.10 470.10 0.0K
08:05 470.10 470.80 470.10 470.80 2.5K
08:06 470.80 471.00 470.80 471.00 1.0K
08:07 470.90 470.90 470.60 470.60 5.1K
08:08 470.50 470.50 470.20 470.40 1.2K
08:09 470.50 471.00 470.50 471.00 6.0K
08:10 470.90 470.90 470.70 470.70 2.1K
08:11 471.30 471.30 471.30 471.30 0.4K
08:12 471.30 471.30 471.30 471.30 0.3K
08:13 471.70 471.70 471.70 471.70 1.1K
08:14 471.00 471.30 471.00 471.30 1.2K
08:16 471.40 471.40 471.40 471.40 0.0K
08:18 471.30 471.90 471.30 471.63 2.3K
08:19 471.90 471.90 471.63 471.63 0.2K
08:21 471.90 471.90 471.90 471.90 3.0K
08:22 471.80 471.90 471.80 471.80 3.7K
08:23 472.10 472.10 472.10 472.10 0.0K
08:24 472.20 472.20 471.90 471.90 3.4K
08:25 472.10 472.10 472.00 472.00 0.7K
08:26 472.02 472.30 472.02 472.30 3.8K
08:27 472.30 472.40 472.30 472.40 1.0K
08:28 472.60 472.60 472.60 472.60 0.4K
08:29 473.00 473.60 473.00 473.20 8.7K
08:30 473.10 473.10 472.90 472.90 4.3K
08:31 472.66 472.66 472.30 472.30 1.7K
08:33 472.01 472.01 472.01 472.01 0.0K
08:35 472.39 472.40 472.39 472.40 0.0K
08:39 471.90 471.90 471.90 471.90 0.8K
08:42 471.90 471.90 471.80 471.80 0.9K
08:44 471.90 472.10 471.90 472.10 2.4K
08:45 472.20 472.20 472.10 472.10 0.9K
08:46 472.10 472.10 472.10 472.10 5.9K
08:47 472.30 472.30 472.30 472.30 0.0K
08:48 472.40 472.60 472.40 472.60 0.9K
08:49 472.50 472.70 472.50 472.50 0.0K
08:50 472.30 472.30 472.30 472.30 1.4K
08:51 471.80 471.80 471.80 471.80 0.1K
08:53 471.67 472.30 471.67 472.30 1.6K
08:56 472.10 472.22 472.10 472.20 3.5K
08:57 472.60 472.60 472.60 472.60 0.0K
08:58 472.60 472.60 472.60 472.60 0.0K
08:59 472.30 472.30 472.20 472.29 2.2K
09:00 472.40 472.40 472.40 472.40 0.2K
09:01 472.50 472.70 472.50 472.70 0.4K
09:02 472.80 472.80 472.80 472.80 0.3K
09:04 473.00 473.10 473.00 473.10 1.1K
09:05 472.90 472.90 472.70 472.70 0.6K
09:06 472.90 472.90 472.90 472.90 0.0K
09:09 472.80 473.00 472.80 472.80 5.3K
09:11 472.70 472.70 472.70 472.70 5.0K
09:14 472.90 473.00 472.90 473.00 4.0K
09:15 473.40 473.40 473.00 473.00 2.7K
09:17 473.20 473.40 473.20 473.40 1.7K
09:18 473.20 473.20 473.20 473.20 2.1K
09:19 473.00 473.00 472.70 473.00 3.2K
09:21 472.80 472.80 472.80 472.80 0.0K
09:22 472.64 472.64 472.64 472.64 1.0K
09:23 472.80 472.80 472.50 472.50 0.9K
09:24 472.39 472.50 472.39 472.50 2.1K
09:25 472.40 472.40 472.30 472.30 0.5K
09:26 472.30 472.30 472.30 472.30 0.5K
09:27 472.20 472.20 472.00 472.10 2.3K
09:28 472.20 472.20 472.20 472.20 0.5K
09:30 472.10 472.10 472.10 472.10 0.0K
09:31 472.10 472.10 471.80 471.80 0.1K
09:32 472.00 472.00 472.00 472.00 2.0K
09:33 472.00 472.40 472.00 472.40 0.2K
09:35 472.00 472.00 472.00 472.00 2.4K
09:36 471.70 472.00 471.70 472.00 5.0K
09:40 471.90 472.20 471.90 472.20 4.5K
09:41 472.20 472.20 472.18 472.18 0.6K
09:42 472.21 472.21 472.21 472.21 1.0K
09:43 472.19 472.19 472.19 472.19 0.8K
09:44 472.10 472.10 472.10 472.10 0.5K
09:45 472.30 472.30 472.30 472.30 0.0K
09:46 472.30 472.30 472.30 472.30 0.8K
09:47 472.60 472.60 472.60 472.60 1.3K
09:48 472.40 472.40 472.40 472.40 0.1K
09:49 472.40 472.40 472.40 472.40 0.0K
09:51 472.17 472.17 472.17 472.17 0.3K
09:53 472.20 472.20 472.20 472.20 0.6K
09:54 472.30 472.30 472.30 472.30 0.2K
09:55 472.51 472.51 472.30 472.30 0.6K
09:56 472.50 472.60 472.48 472.48 2.4K
09:59 472.48 472.50 472.40 472.50 5.8K
10:00 472.60 472.60 472.60 472.60 0.4K
10:01 472.44 472.60 472.44 472.60 1.7K
10:02 472.50 472.50 472.30 472.30 1.2K
10:05 472.30 472.30 472.30 472.30 1.5K
10:07 472.20 472.20 472.10 472.10 2.1K
10:08 471.90 471.90 471.50 471.50 1.9K
10:11 470.50 470.50 470.30 470.50 7.4K
10:12 470.20 470.20 470.10 470.10 2.2K
10:13 470.14 470.14 470.14 470.14 0.3K
10:18 469.87 469.87 469.87 469.87 4.3K
10:19 469.69 469.69 469.69 469.69 0.1K
10:20 469.90 469.90 469.90 469.90 0.0K
10:22 469.80 469.80 469.80 469.80 2.2K
10:23 469.90 469.90 469.90 469.90 0.3K
10:26 469.70 469.80 469.70 469.80 3.4K
10:30 469.70 469.70 469.50 469.50 0.3K
10:33 469.50 469.50 469.50 469.50 1.3K
10:36 469.30 469.30 469.30 469.30 1.7K
10:39 469.90 470.10 469.90 470.10 0.1K
10:41 469.90 469.90 469.88 469.88 3.8K
10:43 469.90 469.90 469.90 469.90 0.2K
10:45 470.10 470.10 469.98 469.98 22.2K
10:47 470.00 470.00 470.00 470.00 0.1K
10:48 470.30 470.30 470.30 470.30 0.1K
10:49 470.40 470.40 470.28 470.28 1.2K
10:50 470.50 470.50 470.50 470.50 0.0K
10:51 470.41 470.41 470.41 470.41 10.2K
10:52 470.50 470.50 470.50 470.50 0.5K
10:54 470.60 470.60 470.30 470.60 0.5K
10:55 470.50 470.50 470.50 470.50 1.3K
10:56 470.60 470.60 470.60 470.60 0.0K
10:57 470.70 470.70 470.40 470.40 0.6K
10:59 470.61 470.61 470.61 470.61 1.1K
11:00 470.40 470.40 470.40 470.40 1.8K
11:01 470.60 470.60 470.60 470.60 0.7K
11:02 470.54 470.54 470.54 470.54 0.8K
11:05 470.50 470.50 470.50 470.50 0.0K
11:06 470.20 470.20 470.20 470.20 0.1K
11:07 470.20 470.20 470.20 470.20 0.6K
11:08 470.30 470.30 470.30 470.30 1.1K
11:09 470.60 470.60 470.60 470.60 0.0K
11:10 470.40 470.50 470.40 470.50 0.7K
11:11 470.40 470.40 470.40 470.40 0.6K
11:12 470.70 470.70 470.60 470.60 0.5K
11:16 470.20 470.20 470.20 470.20 2.0K
11:19 470.30 470.30 470.30 470.30 0.9K
11:20 470.40 470.50 470.40 470.50 0.6K
11:21 470.50 470.70 470.50 470.60 2.7K
11:23 470.40 470.40 470.40 470.40 0.6K
11:26 470.40 470.54 470.40 470.54 2.5K
11:29 470.50 470.70 470.50 470.70 2.1K
11:30 470.90 470.90 470.90 470.90 0.3K
11:31 471.00 471.00 471.00 471.00 0.2K
11:32 470.90 470.90 470.90 470.90 1.3K
11:34 471.00 471.00 471.00 471.00 0.3K
11:35 471.00 471.10 471.00 471.10 0.5K
11:36 471.10 471.10 471.10 471.10 0.0K
11:40 471.20 471.20 471.20 471.20 0.1K
11:41 471.10 471.10 471.10 471.10 0.3K
11:42 470.90 470.90 470.90 470.90 0.0K
11:43 471.20 471.30 471.20 471.30 1.3K
11:45 471.22 471.22 471.22 471.22 0.4K
11:46 471.40 471.40 471.40 471.40 0.0K
11:47 471.40 471.40 471.40 471.40 0.3K
11:48 471.30 471.30 471.30 471.30 0.0K
11:49 471.26 471.26 471.26 471.26 0.1K
11:50 471.40 471.40 471.40 471.40 0.3K
11:51 471.20 471.20 471.20 471.20 0.6K
11:52 471.20 471.20 471.10 471.10 1.6K
11:54 471.10 471.10 471.10 471.10 1.5K
11:55 471.19 471.19 471.10 471.10 1.4K
11:56 471.10 471.10 471.10 471.10 0.1K
11:57 471.10 471.20 471.10 471.20 0.7K
11:59 471.30 471.50 471.30 471.50 1.3K
12:00 471.60 471.90 471.60 471.90 1.8K
12:02 471.90 472.10 471.90 472.00 1.8K
12:03 472.10 472.10 472.10 472.10 1.2K
12:06 471.90 471.90 471.90 471.90 1.8K
12:10 472.00 472.00 472.00 472.00 0.3K
12:13 472.00 472.00 472.00 472.00 0.3K
12:14 472.00 472.00 472.00 472.00 1.4K
12:16 472.20 472.20 472.20 472.20 0.0K
12:18 472.10 472.10 472.10 472.10 1.9K
12:19 472.06 472.06 472.06 472.06 4.7K
12:22 471.90 471.90 471.90 471.90 3.6K
12:23 471.90 472.00 471.80 471.80 2.4K
12:24 471.70 471.70 471.70 471.70 0.0K
12:26 471.80 471.80 471.80 471.80 3.3K
12:27 471.80 471.80 471.80 471.80 3.0K
12:29 471.90 471.90 468.80 468.80 2,056.0K
12:30 471.90 471.90 471.90 471.90 1.3K
12:32 472.06 472.10 472.00 472.00 3.9K
12:36 471.90 471.90 471.80 471.80 0.4K
12:37 471.70 471.70 471.70 471.70 0.1K
12:39 471.70 471.70 471.70 471.70 0.6K
12:40 471.80 471.80 471.80 471.80 0.5K
12:41 471.80 471.80 471.80 471.80 1.9K
12:42 471.60 471.60 471.60 471.60 0.7K
12:44 471.40 471.40 471.40 471.40 0.6K
12:45 471.40 471.40 471.40 471.40 1.0K
12:48 471.00 471.10 471.00 471.10 2.9K
12:52 471.10 471.10 471.10 471.10 2.6K
12:54 471.10 471.10 471.10 471.10 0.8K
12:56 471.20 471.20 471.20 471.20 0.0K
12:57 471.40 471.40 471.40 471.40 0.5K
12:58 471.80 471.90 471.80 471.90 0.5K
12:59 471.60 471.60 471.60 471.60 1.7K
13:00 471.70 471.70 471.61 471.61 0.9K
13:01 471.50 471.50 471.50 471.50 0.9K
13:07 471.50 471.70 471.50 471.70 1.9K
13:08 471.70 471.80 471.70 471.80 0.5K
13:13 471.80 471.80 471.40 471.40 3.4K
13:15 471.50 471.50 471.40 471.40 1.1K
13:17 471.60 471.70 471.60 471.70 0.9K
13:18 471.80 471.80 471.80 471.80 0.0K
13:19 471.60 471.60 471.10 471.10 5.3K
13:20 471.10 471.30 471.10 471.30 1.2K
13:21 471.30 471.30 471.30 471.30 0.2K
13:22 471.26 471.26 471.26 471.26 0.2K
13:25 471.00 471.00 471.00 471.00 1.2K
13:26 471.00 471.00 471.00 471.00 0.6K
13:27 471.00 471.00 470.80 470.80 3.4K
13:29 470.70 470.70 470.70 470.70 1.7K
13:30 470.80 470.80 470.80 470.80 1.2K
13:31 470.80 470.80 470.70 470.70 1.5K
13:32 470.50 470.50 470.50 470.50 1.1K
13:34 470.40 470.40 470.30 470.30 1.7K
13:35 470.30 470.30 470.10 470.10 2.0K
13:36 470.30 470.30 470.30 470.30 0.3K
13:37 470.40 470.40 470.40 470.40 0.2K
13:38 470.30 470.30 470.30 470.30 1.4K
13:40 470.20 470.20 470.10 470.10 1.8K
13:41 469.90 469.90 469.70 469.70 0.5K
13:42 469.80 469.80 469.60 469.60 0.6K
13:43 469.70 469.70 469.40 469.40 3.9K
13:45 469.20 469.20 469.20 469.20 0.6K
13:46 469.40 469.70 469.40 469.70 1.7K
13:47 469.90 470.00 469.90 470.00 0.9K
13:48 469.70 469.70 469.70 469.70 0.2K
13:50 469.40 469.40 469.40 469.40 0.6K
13:52 469.50 469.50 468.50 468.50 10.9K
13:53 468.30 468.40 468.30 468.40 2.3K
13:54 467.80 467.80 467.80 467.80 1.8K
13:55 467.80 468.20 467.80 468.20 2.3K
13:58 468.80 468.80 468.80 468.80 0.2K
13:59 468.80 468.80 468.80 468.80 0.6K
14:00 468.70 468.75 467.90 467.90 4.4K
14:01 467.83 467.83 467.83 467.83 0.1K
14:02 467.34 467.34 467.34 467.34 1.8K
14:03 467.50 467.58 467.50 467.58 2.2K
14:04 467.80 467.80 467.80 467.80 0.3K
14:05 468.10 468.20 468.10 468.20 0.4K
14:06 468.16 468.40 468.16 468.40 0.7K
14:08 468.40 468.40 468.40 468.40 1.0K
14:09 468.50 468.50 468.50 468.50 1.7K
14:12 468.40 468.50 468.40 468.50 3.6K
14:14 468.50 468.50 468.10 468.10 3.5K
14:15 467.90 468.00 467.90 468.00 0.8K
14:16 467.90 467.90 467.90 467.90 0.7K
14:17 468.08 468.25 468.08 468.20 38.0K
14:19 468.10 468.20 468.10 468.20 0.8K
14:20 468.10 468.10 468.10 468.10 6.0K
14:21 468.20 468.40 468.20 468.40 1.3K
14:22 468.50 468.50 468.50 468.50 1.1K
14:23 468.40 468.40 468.40 468.40 1.9K
14:24 468.20 468.20 468.00 468.00 2.3K
14:25 467.90 468.20 467.90 468.20 1.4K
14:27 468.30 468.40 468.20 468.20 2.3K
14:28 468.20 468.44 468.20 468.44 2.4K
14:29 468.30 468.30 468.30 468.30 1.2K
14:30 468.00 468.50 468.00 468.50 3.9K
14:31 468.20 468.20 467.40 467.50 5.0K
14:32 467.40 467.40 467.20 467.20 4.7K
14:33 467.00 467.20 467.00 467.20 24.8K
14:34 467.30 467.50 467.30 467.50 2.0K
14:35 467.30 467.79 467.30 467.79 4.1K
14:36 467.90 467.90 467.60 467.70 5.3K
14:37 467.50 468.00 467.50 467.90 2.1K
14:38 468.00 468.00 468.00 468.00 0.0K
14:40 467.80 467.80 467.80 467.80 0.0K
14:41 467.80 467.80 467.50 467.50 4.5K
14:42 467.60 467.70 467.60 467.70 0.8K
14:44 467.80 467.80 467.80 467.80 2.0K
14:46 467.90 467.90 467.90 467.90 0.0K
14:47 467.60 467.80 467.60 467.80 3.1K
14:49 467.60 467.60 467.00 467.10 4.5K
14:50 467.40 467.40 467.20 467.20 1.4K
14:51 466.90 466.90 466.90 466.90 0.5K
14:52 467.10 467.30 467.10 467.30 1.3K
14:54 467.30 467.30 467.30 467.30 0.2K
14:55 467.30 467.30 467.30 467.30 0.0K
14:56 467.20 467.20 467.20 467.20 2.1K
14:57 467.10 467.10 467.10 467.10 2.0K
14:58 467.20 467.40 467.20 467.40 1.5K
14:59 467.70 467.70 467.40 467.40 3.7K
15:00 467.50 467.60 467.50 467.60 1.4K
15:01 467.40 467.40 467.40 467.40 2.4K
15:04 467.10 467.10 466.80 466.80 6.1K
15:05 467.10 467.10 467.10 467.10 1.2K
15:06 467.10 467.10 466.70 466.80 0.7K
15:08 466.90 467.00 466.80 466.80 3.5K
15:09 466.70 466.70 466.60 466.60 0.4K
15:10 466.56 466.70 466.56 466.70 0.8K
15:11 466.70 466.70 466.70 466.70 0.9K
15:12 466.80 466.80 466.54 466.54 8.9K
15:13 466.50 466.50 466.50 466.50 1.8K
15:14 466.30 466.30 466.11 466.30 2.3K
15:15 465.89 466.00 465.89 466.00 1.7K
15:16 466.00 466.10 466.00 466.10 1.2K
15:17 466.10 466.10 466.10 466.10 0.8K
15:18 466.00 466.00 465.80 465.80 4.8K
15:19 465.80 466.10 465.80 466.10 3.4K
15:20 466.16 466.40 465.90 465.90 7.5K
15:21 466.00 466.10 466.00 466.10 8.5K
15:22 466.30 466.50 466.30 466.50 4.7K
15:24 466.60 466.80 466.60 466.80 1.1K
15:25 466.70 466.70 466.00 466.15 4.0K
15:26 466.20 466.30 466.10 466.10 1.5K
15:27 465.90 465.90 465.90 465.90 1.2K
15:28 465.70 466.10 465.70 466.10 4.3K
15:29 466.10 466.10 466.10 466.10 2.7K
15:30 466.00 466.00 466.00 466.00 0.7K
15:31 466.00 466.00 466.00 466.00 2.3K
15:33 466.10 466.10 466.10 466.10 0.8K
15:34 466.20 466.20 465.80 465.80 6.8K
15:35 465.85 466.10 465.85 466.00 4.0K
15:36 465.70 465.70 465.60 465.60 5.1K
15:37 465.90 465.90 465.78 465.80 5.2K
15:38 465.60 465.70 465.50 465.70 5.4K
15:39 465.90 465.90 465.80 465.80 0.4K
15:40 465.50 465.50 465.50 465.50 2.7K
15:41 465.40 465.70 465.40 465.70 1.6K
15:42 465.60 465.60 465.34 465.34 2.2K
15:43 465.60 465.60 465.40 465.40 0.0K
15:44 465.60 465.60 465.60 465.60 0.8K
15:45 465.60 465.60 465.30 465.50 9.2K
15:46 465.70 465.70 465.70 465.70 1.0K
15:47 465.60 465.60 465.60 465.60 6.9K
15:48 465.30 465.30 465.30 465.30 0.9K
15:49 465.30 465.30 465.30 465.30 2.4K
15:50 465.20 465.20 465.00 465.00 2.8K
15:51 465.10 465.20 465.10 465.11 3.2K
15:53 465.30 465.30 465.20 465.20 2.3K
15:54 465.10 465.10 465.10 465.10 7.7K
15:55 465.20 465.20 465.10 465.10 1.0K
15:56 465.09 465.09 464.80 464.80 6.6K
15:57 464.80 464.80 464.80 464.80 5.2K
15:58 464.90 464.90 464.90 464.90 0.0K
15:59 464.80 464.80 464.70 464.70 2.2K
16:00 464.70 464.70 464.70 464.70 1.9K
16:02 464.70 464.70 464.70 464.70 1.5K
16:03 464.60 464.70 464.60 464.70 4.3K
16:04 464.70 464.90 464.70 464.70 8.4K
16:05 464.75 465.00 464.75 464.90 8.6K
16:07 465.00 465.00 464.90 464.90 2.4K
16:08 464.70 464.70 464.44 464.44 0.8K
16:09 464.60 464.60 464.60 464.60 1.2K
16:10 464.60 464.60 464.60 464.60 2.9K
16:11 464.70 464.70 464.70 464.70 1.3K
16:12 464.60 464.60 464.50 464.60 4.3K
16:13 464.50 464.50 464.40 464.40 1.5K
16:14 464.30 464.40 464.30 464.40 8.2K
16:15 464.40 464.60 464.40 464.60 4.1K
16:16 464.60 464.60 464.60 464.60 0.3K
16:17 464.60 464.60 464.40 464.40 2.1K
16:18 464.30 464.30 464.30 464.30 0.7K
16:19 464.50 464.60 464.40 464.40 2.8K
16:20 464.20 464.30 464.20 464.30 5.2K
16:21 464.40 464.40 464.20 464.20 2.7K
16:22 464.20 464.20 464.00 464.00 2.0K
16:23 464.10 464.30 464.10 464.20 3.1K
16:24 464.20 464.30 464.20 464.30 10.5K
16:25 464.30 464.40 464.30 464.40 3.0K
16:26 464.30 464.30 464.30 464.30 1.0K
16:27 464.40 464.50 464.40 464.50 1.3K
16:28 464.40 464.50 464.40 464.40 4.2K
16:29 464.30 464.60 464.30 464.40 11.5K
16:35 464.00 464.00 464.00 464.00 1,265.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음