시장 데이터를 불러오는 중
전체 종목
Barclays PLC Common Stock 과거 주가
Barclays PLC Common Stock · BCS · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barclays PLC Common Stock · BCS · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,491 | ₩32,108 | ₩30,257 | ₩30,780 | -2.26% | 3538.2만 |
| 2026.09.28–2026.10.02 | ₩33,087 | ₩33,341 | ₩31,075 | ₩31,799 | -3.89% | 2313.4만 |
| 2026.09.21–2026.09.25 | ₩34,146 | ₩34,173 | ₩32,376 | ₩33,274 | -2.55% | 2136.8만 |
| 2026.09.14–2026.09.18 | ₩34,937 | ₩34,978 | ₩33,167 | ₩33,355 | -4.53% | 2885.3만 |
| 2026.09.08–2026.09.11 | ₩36,252 | ₩36,373 | ₩34,937 | ₩35,809 | -1.22% | 1320.5만 |
| 2026.08.31–2026.09.04 | ₩36,010 | ₩36,265 | ₩34,830 | ₩36,212 | +0.56% | 2117만 |
| 2026.08.24–2026.08.28 | ₩36,037 | ₩36,614 | ₩35,796 | ₩36,024 | -0.04% | 1116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,539 |
| ₩37,647 |
| ₩35,501 |
| ₩35,984 |
| -4.14% |
| 1330만 |
| 2026.08.10–2026.08.14 | ₩37,378 | ₩37,942 | ₩37,285 | ₩37,741 | +0.97% | 1168.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,191 | ₩38,478 | ₩36,949 | ₩37,459 | +0.72% | 1657.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,357 | ₩38,451 | ₩34,897 | ₩36,882 | -3.85% | 3665만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,298 | ₩38,009 | ₩36,507 | ₩37,432 | +0.36% | 2746.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,641 | ₩38,089 | ₩36,305 | ₩37,311 | +1.83% | 3070.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,660 | ₩38,129 | ₩35,595 | ₩36,855 | -2.14% | 1885만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,145 | ₩37,553 | ₩35,769 | ₩37,244 | +3.04% | 1773.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,493 | ₩37,016 | ₩35,568 | ₩35,836 | -1.80% | 2265만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,777 | ₩36,359 | ₩34,347 | ₩35,286 | +1.47% | 2359.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,832 | ₩34,160 | ₩31,705 | ₩34,160 | +4.04% | 2778.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,443 | ₩34,025 | ₩32,336 | ₩32,550 | +0.33% | 2469.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,885 | ₩33,449 | ₩32,188 | ₩32,899 | +0.04% | 1808만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,605 | ₩32,336 | ₩30,310 | ₩31,960 | +4.43% | 2545.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,638 | ₩31,652 | ₩29,761 | ₩30,217 | -4.49% | 3494.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,692 | ₩32,537 | ₩30,217 | ₩31,799 | +0.34% | 2902만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,954 | ₩31,826 | ₩30,565 | ₩31,424 | +1.52% | 3230.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,269 | ₩32,429 | ₩30,176 | ₩30,780 | -4.61% | 3169.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,316 | ₩33,167 | ₩31,169 | ₩32,590 | +4.07% | 4027.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,264 | ₩32,322 | ₩28,755 | ₩31,826 | +8.75% | 3937.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,199 | ₩29,573 | ₩26,917 | ₩29,238 | +7.50% | 3356.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,883 | ₩28,755 | ₩27,011 | ₩27,145 | -2.65% | 4321.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,977 | ₩28,808 | ₩26,609 | ₩26,917 | -3.79% | 5001.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,433 | ₩30,699 | ₩27,346 | ₩27,454 | -3.44% | 5143.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,686 | ₩31,973 | ₩28,835 | ₩29,318 | -4.46% | 5467.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,964 | ₩35,098 | ₩32,255 | ₩32,564 | -6.87% | 4478.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,999 | ₩35,823 | ₩33,999 | ₩34,857 | +2.52% | 2869.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,709 | ₩35,997 | ₩32,604 | ₩33,945 | -2.20% | 4536만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,131 | ₩37,150 | ₩34,012 | ₩35,420 | -1.97% | 3525.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,326 | ₩36,480 | ₩35,246 | ₩35,876 | +1.56% | 2374.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,401 | ₩35,300 | ₩34,160 | ₩35,139 | +2.14% | 2065.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,146 | ₩35,273 | ₩34,119 | ₩35,098 | +2.79% | 2429.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,911 | ₩35,729 | ₩34,589 | ₩34,817 | -0.27% | 2533.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,267 | ₩34,951 | ₩34,066 | ₩34,937 | +1.96% | 2287.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,677 | ₩34,549 | ₩33,650 | ₩34,522 | +2.51% | 1495.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,738 | ₩33,878 | ₩32,376 | ₩33,717 | +2.99% | 2911.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,182 | ₩32,483 | ₩30,954 | ₩31,973 | +2.54% | 2549.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,552 | ₩31,611 | ₩30,471 | ₩31,142 | +1.93% | 2486.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,165 | ₩30,726 | ₩28,111 | ₩30,565 | +8.52% | 1902.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,103 | ₩29,157 | ₩27,467 | ₩27,950 | -3.96% | 3667.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,506 | ₩30,364 | ₩29,050 | ₩29,103 | -1.36% | 2605만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,701 | ₩29,170 | ₩28,084 | ₩29,170 | +1.64% | 2686.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,352 | ₩28,996 | ₩28,272 | ₩28,822 | +1.66% | 3114.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,206 | ₩27,910 | ₩26,126 | ₩27,735 | +5.83% | 3489.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,730 | ₩27,574 | ₩25,871 | ₩25,965 | -2.86% | 3894.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,944 | ₩27,118 | ₩26,448 | ₩26,475 | -1.74% | 716.8만 |
|---|