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 | ₩31,489 | ₩32,106 | ₩30,255 | ₩30,778 | -2.26% | 3538.2만 |
| 2026.09.28–2026.10.02 | ₩33,085 | ₩33,340 | ₩31,073 | ₩31,797 | -3.89% | 2313.4만 |
| 2026.09.21–2026.09.25 | ₩34,144 | ₩34,171 | ₩32,374 | ₩33,273 | -2.55% | 2136.8만 |
| 2026.09.14–2026.09.18 | ₩34,936 | ₩34,976 | ₩33,165 | ₩33,353 | -4.53% | 2885.3만 |
| 2026.09.08–2026.09.11 | ₩36,250 | ₩36,371 | ₩34,936 | ₩35,807 | -1.22% | 1320.5만 |
| 2026.08.31–2026.09.04 | ₩36,009 | ₩36,263 | ₩34,828 | ₩36,210 | +0.56% | 2117만 |
| 2026.08.24–2026.08.28 | ₩36,035 | ₩36,612 | ₩35,794 | ₩36,022 | -0.04% | 1116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,537 |
| ₩37,645 |
| ₩35,499 |
| ₩35,982 |
| -4.14% |
| 1330만 |
| 2026.08.10–2026.08.14 | ₩37,376 | ₩37,940 | ₩37,283 | ₩37,739 | +0.97% | 1168.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,189 | ₩38,476 | ₩36,947 | ₩37,457 | +0.72% | 1657.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,355 | ₩38,449 | ₩34,895 | ₩36,880 | -3.85% | 3665만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,296 | ₩38,007 | ₩36,505 | ₩37,430 | +0.36% | 2746.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,639 | ₩38,087 | ₩36,304 | ₩37,309 | +1.83% | 3070.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,658 | ₩38,127 | ₩35,593 | ₩36,853 | -2.14% | 1885만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,143 | ₩37,551 | ₩35,767 | ₩37,242 | +3.04% | 1773.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,491 | ₩37,014 | ₩35,566 | ₩35,834 | -1.80% | 2265만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,775 | ₩36,357 | ₩34,346 | ₩35,284 | +1.47% | 2359.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,830 | ₩34,158 | ₩31,704 | ₩34,158 | +4.04% | 2778.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,441 | ₩34,024 | ₩32,334 | ₩32,548 | +0.33% | 2469.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,884 | ₩33,447 | ₩32,186 | ₩32,897 | +0.04% | 1808만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,604 | ₩32,334 | ₩30,309 | ₩31,958 | +4.43% | 2545.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,637 | ₩31,650 | ₩29,759 | ₩30,215 | -4.49% | 3494.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,690 | ₩32,535 | ₩30,215 | ₩31,797 | +0.34% | 2902만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,953 | ₩31,824 | ₩30,564 | ₩31,422 | +1.52% | 3230.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,267 | ₩32,428 | ₩30,175 | ₩30,778 | -4.61% | 3169.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,315 | ₩33,165 | ₩31,167 | ₩32,589 | +4.07% | 4027.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,263 | ₩32,321 | ₩28,753 | ₩31,824 | +8.75% | 3937.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,198 | ₩29,571 | ₩26,916 | ₩29,236 | +7.50% | 3356.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,881 | ₩28,753 | ₩27,010 | ₩27,144 | -2.65% | 4321.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,975 | ₩28,807 | ₩26,607 | ₩26,916 | -3.79% | 5001.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,431 | ₩30,698 | ₩27,345 | ₩27,452 | -3.44% | 5143.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,684 | ₩31,972 | ₩28,834 | ₩29,316 | -4.46% | 5467.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,962 | ₩35,097 | ₩32,253 | ₩32,562 | -6.87% | 4478.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,997 | ₩35,821 | ₩33,997 | ₩34,855 | +2.52% | 2869.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,708 | ₩35,995 | ₩32,602 | ₩33,943 | -2.20% | 4536만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,129 | ₩37,148 | ₩34,010 | ₩35,418 | -1.97% | 3525.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,325 | ₩36,478 | ₩35,244 | ₩35,874 | +1.56% | 2374.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,399 | ₩35,298 | ₩34,158 | ₩35,137 | +2.14% | 2065.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,144 | ₩35,271 | ₩34,118 | ₩35,097 | +2.79% | 2429.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,909 | ₩35,727 | ₩34,587 | ₩34,815 | -0.27% | 2533.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,265 | ₩34,949 | ₩34,064 | ₩34,936 | +1.96% | 2287.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,675 | ₩34,547 | ₩33,648 | ₩34,520 | +2.51% | 1495.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,736 | ₩33,876 | ₩32,374 | ₩33,715 | +2.99% | 2911.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,181 | ₩32,481 | ₩30,953 | ₩31,972 | +2.54% | 2549.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,550 | ₩31,610 | ₩30,470 | ₩31,140 | +1.93% | 2486.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,163 | ₩30,725 | ₩28,109 | ₩30,564 | +8.52% | 1902.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,102 | ₩29,156 | ₩27,466 | ₩27,949 | -3.96% | 3667.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,504 | ₩30,363 | ₩29,048 | ₩29,102 | -1.36% | 2605만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,700 | ₩29,169 | ₩28,083 | ₩29,169 | +1.64% | 2686.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,351 | ₩28,995 | ₩28,270 | ₩28,820 | +1.66% | 3114.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,205 | ₩27,908 | ₩26,125 | ₩27,734 | +5.83% | 3489.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,728 | ₩27,573 | ₩25,870 | ₩25,964 | -2.86% | 3894.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,943 | ₩27,117 | ₩26,446 | ₩26,473 | -1.74% | 716.8만 |
|---|