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 | ₩31,486 | ₩32,103 | ₩30,253 | ₩30,775 | -2.26% | 3538.2만 |
| 2026.09.28–2026.10.02 | ₩33,082 | ₩33,337 | ₩31,071 | ₩31,795 | -3.89% | 2313.4만 |
| 2026.09.21–2026.09.25 | ₩34,141 | ₩34,168 | ₩32,371 | ₩33,270 | -2.55% | 2136.8만 |
| 2026.09.14–2026.09.18 | ₩34,933 | ₩34,973 | ₩33,162 | ₩33,350 | -4.53% | 2885.3만 |
| 2026.09.08–2026.09.11 | ₩36,247 | ₩36,367 | ₩34,933 | ₩35,804 | -1.22% | 1320.5만 |
| 2026.08.31–2026.09.04 | ₩36,005 | ₩36,260 | ₩34,825 | ₩36,206 | +0.56% | 2117만 |
| 2026.08.24–2026.08.28 | ₩36,032 | ₩36,609 | ₩35,791 | ₩36,019 | -0.04% | 1116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,534 |
| ₩37,641 |
| ₩35,496 |
| ₩35,978 |
| -4.14% |
| 1330만 |
| 2026.08.10–2026.08.14 | ₩37,373 | ₩37,936 | ₩37,279 | ₩37,735 | +0.97% | 1168.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,185 | ₩38,473 | ₩36,944 | ₩37,454 | +0.72% | 1657.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,352 | ₩38,446 | ₩34,892 | ₩36,877 | -3.85% | 3665만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,293 | ₩38,003 | ₩36,501 | ₩37,427 | +0.36% | 2746.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,636 | ₩38,084 | ₩36,300 | ₩37,306 | +1.83% | 3070.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,655 | ₩38,124 | ₩35,590 | ₩36,850 | -2.14% | 1885만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,139 | ₩37,547 | ₩35,764 | ₩37,239 | +3.04% | 1773.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,488 | ₩37,011 | ₩35,563 | ₩35,831 | -1.80% | 2265만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,772 | ₩36,354 | ₩34,342 | ₩35,281 | +1.47% | 2359.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,827 | ₩34,155 | ₩31,701 | ₩34,155 | +4.04% | 2778.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,438 | ₩34,021 | ₩32,331 | ₩32,546 | +0.33% | 2469.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,881 | ₩33,444 | ₩32,184 | ₩32,894 | +0.04% | 1808만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,601 | ₩32,331 | ₩30,306 | ₩31,956 | +4.43% | 2545.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,634 | ₩31,647 | ₩29,756 | ₩30,212 | -4.49% | 3494.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,687 | ₩32,532 | ₩30,212 | ₩31,795 | +0.34% | 2902만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,950 | ₩31,821 | ₩30,561 | ₩31,419 | +1.52% | 3230.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,264 | ₩32,425 | ₩30,172 | ₩30,775 | -4.61% | 3169.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,312 | ₩33,162 | ₩31,164 | ₩32,586 | +4.07% | 4027.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,260 | ₩32,318 | ₩28,751 | ₩31,821 | +8.75% | 3937.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,195 | ₩29,569 | ₩26,913 | ₩29,233 | +7.50% | 3356.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,879 | ₩28,751 | ₩27,007 | ₩27,141 | -2.65% | 4321.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,973 | ₩28,804 | ₩26,605 | ₩26,913 | -3.79% | 5001.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,429 | ₩30,695 | ₩27,343 | ₩27,450 | -3.44% | 5143.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,682 | ₩31,969 | ₩28,831 | ₩29,314 | -4.46% | 5467.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,959 | ₩35,093 | ₩32,251 | ₩32,559 | -6.87% | 4478.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,994 | ₩35,818 | ₩33,994 | ₩34,852 | +2.52% | 2869.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,705 | ₩35,992 | ₩32,599 | ₩33,940 | -2.20% | 4536만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,126 | ₩37,145 | ₩34,007 | ₩35,415 | -1.97% | 3525.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,321 | ₩36,475 | ₩35,241 | ₩35,871 | +1.56% | 2374.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,396 | ₩35,295 | ₩34,155 | ₩35,134 | +2.14% | 2065.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,141 | ₩35,268 | ₩34,115 | ₩35,093 | +2.79% | 2429.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,906 | ₩35,724 | ₩34,584 | ₩34,812 | -0.27% | 2533.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,262 | ₩34,946 | ₩34,061 | ₩34,933 | +1.96% | 2287.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,672 | ₩34,544 | ₩33,645 | ₩34,517 | +2.51% | 1495.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,733 | ₩33,873 | ₩32,371 | ₩33,712 | +2.99% | 2911.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,178 | ₩32,479 | ₩30,950 | ₩31,969 | +2.54% | 2549.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,548 | ₩31,607 | ₩30,467 | ₩31,138 | +1.93% | 2486.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,161 | ₩30,722 | ₩28,107 | ₩30,561 | +8.52% | 1902.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,099 | ₩29,153 | ₩27,463 | ₩27,946 | -3.96% | 3667.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,502 | ₩30,360 | ₩29,046 | ₩29,099 | -1.36% | 2605만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,697 | ₩29,166 | ₩28,080 | ₩29,166 | +1.64% | 2686.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,348 | ₩28,992 | ₩28,268 | ₩28,818 | +1.66% | 3114.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,203 | ₩27,906 | ₩26,122 | ₩27,731 | +5.83% | 3489.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,726 | ₩27,571 | ₩25,868 | ₩25,961 | -2.86% | 3894.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,940 | ₩27,115 | ₩26,444 | ₩26,471 | -1.74% | 716.8만 |
|---|