Hot Features
프리미엄
Barratt Redrow Plc (BTRW)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.0469704086426 | 425.8 | 434.9 | 419.2 | 3895701 | 425.90235582 | DE |
| 4 | -23 | -5.12249443207 | 449 | 454.1 | 395.2 | 4832885 | 419.47798862 | DE |
| 12 | -66.9 | -13.5727328058 | 492.9 | 519.2 | 395.2 | 4953506 | 460.7123242 | DE |
| 26 | -83.6 | -16.4050235479 | 509.6 | 562.8 | 395.2 | 6897663 | 495.56430279 | DE |
| 52 | -91.2 | -17.6334106729 | 517.2 | 582.2 | 395.2 | 6761623 | 493.56382464 | DE |
| 156 | -290 | -40.5027932961 | 716 | 765 | 313 | 5040184 | 477.57338405 | DE |
| 260 | -232 | -35.2583586626 | 658 | 889 | 313 | 4656435 | 528.38885478 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 429 | 1.3 | 0.30 | 430.6 | 434.1 | 424.6 | 4519954 |
| 1732901400 | 427.7 | 4.2 | 0.99 | 422.4 | 427.7 | 422.4 | 4598812 |
| 1732815000 | 423.5 | -2.5 | -0.59 | 428.3 | 429.7 | 422.2 | 2376485 |
| 1732728600 | 426 | 3.9 | 0.92 | 422.6 | 429.4 | 419.2 | 3537463 |
| 1732642200 | 422.1 | -6.8 | -1.59 | 425.8 | 428.3 | 419.8 | 4445793 |
| 1732555800 | 428.9 | 15.3 | 3.70 | 419.1 | 428.9 | 418 | 17979410 |
| 1732296600 | 413.6 | 10.9 | 2.71 | 405.6 | 419.2 | 405 | 6145295 |
| 1732210200 | 402.7 | 2.9 | 0.73 | 401.1 | 402.7 | 397.4 | 9552597 |
| 1732123800 | 399.8 | -8.1 | -1.99 | 407.6 | 407.6 | 395.2 | 3383376 |
| 1732037400 | 407.9 | 1.3 | 0.32 | 407.3 | 410.4 | 402.4 | 2760194 |
| 1731951000 | 406.6 | -2.9 | -0.71 | 409.3 | 409.9 | 401.8 | 2433444 |
| 1731691800 | 409.5 | -0.7 | -0.17 | 409 | 411.1 | 405.9 | 2743894 |
| 1731605400 | 410.2 | 7.3 | 1.81 | 403.2 | 412 | 399.6 | 4545130 |
| 1731519000 | 402.9 | -9.1 | -2.21 | 410.2 | 413.5 | 402.1 | 4992757 |
| 1731432600 | 412 | -11.4 | -2.69 | 419.2 | 421 | 411.9 | 4485813 |
| 1731346200 | 423.4 | 0.6 | 0.14 | 424.5 | 428.8 | 423.4 | 3229012 |
| 1731087000 | 422.8 | -9.5 | -2.20 | 431.6 | 432.6 | 422.8 | 4301402 |
| 1731000600 | 432.3 | -2.7 | -0.62 | 436 | 437.1 | 431.8 | 3753264 |
| 1730914200 | 435 | -13.8 | -3.07 | 453.5 | 453.5 | 433.2 | 4277796 |
| 1730827800 | 448.8 | -0.7 | -0.16 | 449 | 454.1 | 447.5 | 2595813 |
| 1730741400 | 449.5 | 1.5 | 0.33 | 446 | 453.9 | 445.1 | 3932104 |
| 1730482200 | 448 | 1.6 | 0.36 | 446.3 | 454.5 | 443.9 | 7801497 |
| 1730395800 | 446.4 | -24 | -5.10 | 467.1 | 467.5 | 437.6 | 11970424 |
| 1730309400 | 470.4 | -1.8 | -0.38 | 470.2 | 494.8 | 468.5 | 7424273 |
| 1730223000 | 472.2 | -10 | -2.07 | 484.5 | 484.5 | 470.9 | 8936331 |
| 1730136600 | 482.2 | 9.7 | 2.05 | 473.7 | 482.8 | 472.5 | 3053526 |
| 1729873800 | 472.5 | -8.7 | -1.81 | 479.2 | 481.7 | 472.5 | 4110280 |
| 1729787400 | 481.2 | -4.1 | -0.84 | 483.7 | 486.3 | 479.7 | 4345541 |
| 1729701000 | 485.3 | 11.9 | 2.51 | 475 | 491.3 | 475 | 6784259 |
| 1729614600 | 473.4 | -8 | -1.66 | 478.3 | 482.3 | 473.4 | 3069496 |
| 1729528200 | 481.4 | -6.7 | -1.37 | 500 | 501.2 | 481.4 | 3873246 |
| 1729269000 | 488.1 | -6 | -1.21 | 488.2 | 491 | 480.3 | 5420041 |
| 1729182600 | 494.1 | 0.1 | 0.02 | 493 | 496.1 | 485 | 7853530 |
| 1729096200 | 494 | 22 | 4.66 | 477.4 | 494 | 476.3 | 7793484 |
| 1729009800 | 472 | 12.8 | 2.79 | 464.1 | 473.7 | 464.1 | 6391347 |
| 1728923400 | 459.2 | -2.2 | -0.48 | 458.7 | 459.2 | 454.1 | 2969754 |
| 1728664200 | 461.4 | 8 | 1.76 | 456.7 | 463.4 | 455.9 | 4134764 |
| 1728577800 | 453.4 | -9.6 | -2.07 | 462.1 | 466.4 | 451.3 | 4511754 |
| 1728491400 | 463 | 1 | 0.22 | 464 | 466.6 | 460 | 2101355 |
| 1728405000 | 462 | -4.2 | -0.90 | 451 | 462.5 | 449 | 4989583 |
| 1728318600 | 466.2 | -15.9 | -3.30 | 479 | 487.9 | 465.3 | 3578485 |
| 1728059400 | 482.1 | 0.8 | 0.17 | 482.2 | 486 | 478.9 | 4570424 |
| 1727973000 | 481.3 | 6.6 | 1.39 | 477.5 | 488.4 | 477 | 3588499 |
| 1727886600 | 474.7 | -5.6 | -1.17 | 477.9 | 480.7 | 469.5 | 3689235 |
| 1727800200 | 480.3 | 1.6 | 0.33 | 479.9 | 483.7 | 474.8 | 4109057 |
| 1727713800 | 478.7 | -3.7 | -0.77 | 480.2 | 482.4 | 474.5 | 3565071 |
| 1727454600 | 482.4 | 0.1 | 0.02 | 479.5 | 485.3 | 479.4 | 3843457 |
| 1727368200 | 482.3 | -6.7 | -1.37 | 484.9 | 486.2 | 480 | 8764218 |
| 1727281800 | 489 | -5.7 | -1.15 | 492.4 | 495.9 | 489 | 3867058 |
| 1727195400 | 494.7 | -5.3 | -1.06 | 504.8 | 504.8 | 493.1 | 4357521 |
| 1727109000 | 500 | 0.3 | 0.06 | 497.6 | 503.8 | 496.3 | 2003441 |
| 1726849800 | 499.7 | -11.3 | -2.21 | 508.4 | 511.4 | 499.7 | 9647377 |
| 1726763400 | 511 | 4 | 0.79 | 514.4 | 515.4 | 505.4 | 2448380 |
| 1726677000 | 507 | -3 | -0.59 | 507.8 | 511.4 | 505.4 | 2008698 |
| 1726590600 | 510 | 1.6 | 0.31 | 512.2 | 519.2 | 510 | 2586319 |
| 1726504200 | 508.4 | -1.8 | -0.35 | 509 | 512.6 | 505.4 | 7182767 |
| 1726245000 | 510.2 | 1.2 | 0.24 | 510.2 | 513.4 | 507.6 | 3401482 |
| 1726158600 | 509 | 12.5 | 2.52 | 503.2 | 509.2 | 502.8 | 5369026 |
| 1726072200 | 496.5 | -1 | -0.20 | 499.9 | 499.9 | 487.7 | 3722453 |
| 1725985800 | 497.5 | 1.9 | 0.38 | 492.9 | 499.9 | 492.3 | 2972388 |
| 1725899400 | 495.6 | 3 | 0.61 | 495.9 | 500.4 | 493.8 | 2686638 |
| 1725640200 | 492.6 | -13 | -2.57 | 504.8 | 506.8 | 487.1 | 5588697 |
| 1725553800 | 505.6 | 9.3 | 1.87 | 501 | 510.8 | 497 | 4900384 |
| 1725467400 | 496.3 | -23.7 | -4.56 | 511.4 | 515.79999 | 495.8 | 10026617 |
| 1725381000 | 520 | -3 | -0.57 | 524.2 | 528.2 | 517.6 | 9722520 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
