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 | ₩31,464 | ₩32,080 | ₩30,231 | ₩30,753 | -2.26% | 3538.2만 |
| 2026.09.28–2026.10.02 | ₩33,058 | ₩33,313 | ₩31,048 | ₩31,772 | -3.89% | 2313.4만 |
| 2026.09.21–2026.09.25 | ₩34,117 | ₩34,144 | ₩32,348 | ₩33,246 | -2.55% | 2136.8만 |
| 2026.09.14–2026.09.18 | ₩34,908 | ₩34,948 | ₩33,139 | ₩33,326 | -4.53% | 2885.3만 |
| 2026.09.08–2026.09.11 | ₩36,221 | ₩36,341 | ₩34,908 | ₩35,779 | -1.22% | 1320.5만 |
| 2026.08.31–2026.09.04 | ₩35,980 | ₩36,234 | ₩34,800 | ₩36,181 | +0.56% | 2117만 |
| 2026.08.24–2026.08.28 | ₩36,006 | ₩36,583 | ₩35,765 | ₩35,993 | -0.04% | 1116.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,507 |
| ₩37,614 |
| ₩35,470 |
| ₩35,953 |
| -4.14% |
| 1330만 |
| 2026.08.10–2026.08.14 | ₩37,346 | ₩37,909 | ₩37,253 | ₩37,708 | +0.97% | 1168.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,159 | ₩38,445 | ₩36,918 | ₩37,427 | +0.72% | 1657.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,325 | ₩38,418 | ₩34,867 | ₩36,851 | -3.85% | 3665만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,266 | ₩37,976 | ₩36,475 | ₩37,400 | +0.36% | 2746.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,609 | ₩38,057 | ₩36,274 | ₩37,279 | +1.83% | 3070.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,628 | ₩38,097 | ₩35,564 | ₩36,824 | -2.14% | 1885만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,114 | ₩37,521 | ₩35,738 | ₩37,212 | +3.04% | 1773.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,462 | ₩36,985 | ₩35,537 | ₩35,805 | -1.80% | 2265만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,747 | ₩36,328 | ₩34,318 | ₩35,256 | +1.47% | 2359.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,804 | ₩34,130 | ₩31,678 | ₩34,130 | +4.04% | 2778.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,415 | ₩33,996 | ₩32,308 | ₩32,522 | +0.33% | 2469.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,857 | ₩33,420 | ₩32,160 | ₩32,871 | +0.04% | 1808만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,579 | ₩32,308 | ₩30,284 | ₩31,933 | +4.43% | 2545.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,611 | ₩31,624 | ₩29,735 | ₩30,191 | -4.49% | 3494.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,665 | ₩32,509 | ₩30,191 | ₩31,772 | +0.34% | 2902만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,928 | ₩31,799 | ₩30,539 | ₩31,397 | +1.52% | 3230.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,241 | ₩32,402 | ₩30,150 | ₩30,753 | -4.61% | 3169.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,289 | ₩33,139 | ₩31,142 | ₩32,562 | +4.07% | 4027.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,239 | ₩32,294 | ₩28,730 | ₩31,799 | +8.75% | 3937.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,176 | ₩29,547 | ₩26,894 | ₩29,212 | +7.50% | 3356.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,859 | ₩28,730 | ₩26,988 | ₩27,122 | -2.65% | 4321.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,953 | ₩28,784 | ₩26,586 | ₩26,894 | -3.79% | 5001.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,408 | ₩30,673 | ₩27,323 | ₩27,430 | -3.44% | 5143.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,660 | ₩31,946 | ₩28,810 | ₩29,293 | -4.46% | 5467.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,934 | ₩35,068 | ₩32,227 | ₩32,536 | -6.87% | 4478.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,970 | ₩35,792 | ₩33,970 | ₩34,827 | +2.52% | 2869.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,680 | ₩35,966 | ₩32,576 | ₩33,916 | -2.20% | 4536만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,100 | ₩37,119 | ₩33,983 | ₩35,390 | -1.97% | 3525.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,296 | ₩36,449 | ₩35,216 | ₩35,846 | +1.56% | 2374.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,372 | ₩35,269 | ₩34,130 | ₩35,109 | +2.14% | 2065.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,117 | ₩35,243 | ₩34,090 | ₩35,068 | +2.79% | 2429.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,881 | ₩35,698 | ₩34,559 | ₩34,787 | -0.27% | 2533.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,238 | ₩34,921 | ₩34,037 | ₩34,908 | +1.96% | 2287.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,648 | ₩34,519 | ₩33,621 | ₩34,492 | +2.51% | 1495.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,710 | ₩33,849 | ₩32,348 | ₩33,688 | +2.99% | 2911.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,155 | ₩32,455 | ₩30,928 | ₩31,946 | +2.54% | 2549.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,526 | ₩31,584 | ₩30,445 | ₩31,115 | +1.93% | 2486.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,140 | ₩30,700 | ₩28,087 | ₩30,539 | +8.52% | 1902.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,078 | ₩29,132 | ₩27,444 | ₩27,926 | -3.96% | 3667.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,480 | ₩30,338 | ₩29,025 | ₩29,078 | -1.36% | 2605만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,676 | ₩29,145 | ₩28,060 | ₩29,145 | +1.64% | 2686.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,328 | ₩28,971 | ₩28,248 | ₩28,797 | +1.66% | 3114.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,184 | ₩27,886 | ₩26,104 | ₩27,712 | +5.83% | 3489.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,707 | ₩27,551 | ₩25,849 | ₩25,943 | -2.86% | 3894.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,921 | ₩27,095 | ₩26,425 | ₩26,452 | -1.74% | 716.8만 |
|---|