Bank of Ireland Group PLC (BIRG.IR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	18.65	18.86	18.45	18.86	+3.48%	3,072,485
2026-10-15	18.23	18.57	18.18	18.23	-1.22%	2,430,596
2026-10-14	18.55	18.55	18.23	18.45	-0.70%	1,866,817
2026-10-13	18.79	18.79	18.42	18.59	+0.81%	1,659,223
2026-10-12	18.34	18.43	18.20	18.43	+1.79%	1,710,027
2026-10-09	18.75	18.75	18.09	18.11	-1.74%	2,381,686
2026-10-08	18.73	18.89	18.43	18.43	-2.46%	2,116,966
2026-10-07	19.14	19.29	18.75	18.89	-1.84%	2,089,834
2026-10-06	19.05	19.43	19.05	19.25	+1.53%	1,694,133
2026-10-05	18.91	19.11	18.77	18.96	+0.77%	1,407,090
2026-10-02	18.78	18.89	18.55	18.82	+0.27%	2,008,906
2026-10-01	19.45	19.45	18.73	18.77	-5.39%	2,004,795
2026-09-30	20.11	20.18	19.74	19.84	-0.92%	2,427,776
2026-09-29	20.13	20.26	20.02	20.02	-0.84%	1,634,509
2026-09-28	20.29	20.32	19.88	20.19	+0.40%	2,117,353
2026-09-25	20.00	20.25	19.95	20.11	+1.62%	2,410,400
2026-09-24	19.71	20.14	19.71	19.79	-0.53%	2,261,898
2026-09-23	20.14	20.19	19.53	19.89	-0.30%	2,589,487
2026-09-22	20.23	20.45	19.95	19.95	-1.89%	1,412,172
2026-09-21	20.24	20.39	20.10	20.34	+0.54%	1,540,481
2026-09-18	20.35	20.40	20.00	20.23	-0.54%	5,960,073
2026-09-17	20.48	20.58	20.24	20.34	-0.05%	2,495,245
2026-09-16	20.08	20.47	19.80	20.35	+2.47%	3,341,414
2026-09-15	19.98	20.09	19.62	19.86	-1.14%	4,983,745
2026-09-14	20.33	20.46	20.07	20.09	-1.37%	2,285,553
2026-09-11	20.13	20.49	20.13	20.37	+1.24%	1,922,063
2026-09-10	19.85	20.27	19.78	20.12	+1.11%	1,576,487
2026-09-09	19.90	19.94	19.59	19.90	-1.19%	3,766,420
2026-09-08	19.86	20.14	19.79	20.14	+1.18%	2,174,682
2026-09-07	20.06	20.06	19.89	19.91	-0.35%	1,070,870
2026-09-04	19.80	20.02	19.65	19.98	+0.50%	1,193,849
2026-09-03	19.53	19.88	19.48	19.88	+2.19%	2,062,480
2026-09-02	19.22	19.57	19.20	19.45	+1.25%	2,061,697
2026-09-01	19.03	19.44	18.91	19.21	+1.19%	1,743,610
2026-08-31	18.95	19.11	18.80	18.98	+1.17%	1,535,380
2026-08-28	19.02	19.02	18.72	18.77	-0.03%	1,415,713
2026-08-27	19.02	19.07	18.77	18.77	-1.31%	1,891,280
2026-08-26	19.14	19.19	18.99	19.02	-0.68%	1,997,023
2026-08-25	19.30	19.39	19.04	19.15	-0.39%	1,107,236
2026-08-24	19.11	19.27	19.03	19.23	+0.26%	1,471,298
2026-08-21	18.80	19.20	18.79	19.18	+1.70%	1,778,602
2026-08-20	18.68	18.86	18.50	18.86	+1.45%	1,413,012
2026-08-19	19.09	19.23	18.59	18.59	-3.35%	2,011,378
2026-08-18	19.23	19.31	19.07	19.23	-0.18%	1,397,865
2026-08-17	19.07	19.28	19.00	19.27	+1.93%	1,814,264
2026-08-14	18.91	19.11	18.79	18.90	+0.43%	1,236,298
2026-08-13	18.98	19.26	18.82	18.82	-0.48%	2,885,284
2026-08-12	19.02	19.13	18.84	18.91	-0.26%	1,884,904
2026-08-11	18.65	19.02	18.61	18.96	+0.16%	1,177,998
2026-08-10	18.89	19.02	18.84	18.93	-0.29%	2,411,720
2026-08-07	19.00	19.15	18.77	18.98	+0.34%	1,333,378
2026-08-06	18.99	19.19	18.91	18.92	+0.37%	1,950,823
2026-08-05	18.37	18.85	18.25	18.85	+2.36%	1,900,145
2026-08-04	18.73	18.73	18.02	18.41	-0.99%	3,167,987
2026-08-03	18.39	18.66	18.09	18.60	+2.82%	1,342,654
2026-07-31	18.07	18.44	18.00	18.09	+0.30%	3,674,331
2026-07-30	17.73	18.04	17.50	18.04	+1.04%	2,708,263
2026-07-29	18.16	18.21	17.71	17.85	-1.35%	1,311,568
2026-07-28	18.35	18.45	18.08	18.09	-1.63%	2,957,094
2026-07-27	18.48	18.54	18.24	18.39	+0.05%	1,732,011
2026-07-24	18.00	18.48	18.00	18.39	+0.96%	1,644,443
2026-07-23	18.25	18.58	18.09	18.21	-0.63%	3,209,198
2026-07-22	18.20	18.44	18.16	18.32	+0.19%	1,734,972
2026-07-21	17.59	18.29	17.57	18.29	+4.01%	1,940,099
2026-07-20	17.38	17.63	17.25	17.59	+1.71%	1,715,089
2026-07-17	17.60	17.68	17.20	17.29	-2.34%	1,640,143
2026-07-16	17.80	17.81	17.55	17.70	-0.56%	1,810,417
2026-07-15	17.72	17.88	17.57	17.80	+0.23%	1,479,395
2026-07-14	17.52	17.83	17.50	17.77	+0.51%	1,323,271
2026-07-13	17.59	17.79	17.58	17.68	-0.25%	1,235,939
2026-07-10	17.66	17.89	17.64	17.72	+0.20%	1,596,013
2026-07-09	17.82	17.92	17.60	17.68	+0.68%	2,061,758
2026-07-08	17.42	17.75	17.34	17.57	-0.48%	2,586,407
2026-07-07	17.61	17.73	17.45	17.65	+0.57%	1,794,331
2026-07-06	17.40	17.66	17.31	17.55	+1.39%	2,312,434
2026-07-03	17.51	17.55	17.27	17.31	-0.66%	2,166,064
2026-07-02	17.49	17.65	17.34	17.43	-0.71%	2,294,774
2026-07-01	17.48	17.60	17.25	17.55	+0.72%	1,767,908
2026-06-30	17.54	17.56	17.27	17.43	+0.11%	2,697,509
2026-06-29	17.71	17.71	17.27	17.41	-1.53%	1,762,137
2026-06-26	17.61	17.79	17.55	17.68	-0.48%	1,504,602
2026-06-25	17.70	17.79	17.39	17.76	+0.11%	2,790,804
2026-06-24	18.34	18.34	17.74	17.74	-2.95%	2,689,048
2026-06-23	18.26	18.64	18.22	18.28	-2.14%	1,907,427
2026-06-22	18.65	18.80	18.50	18.68	+0.54%	1,447,242
2026-06-19	18.34	18.59	18.34	18.58	+1.09%	4,783,105
2026-06-18	18.39	18.52	18.25	18.38	+0.25%	2,054,472
2026-06-17	17.70	18.34	17.70	18.34	+2.89%	4,091,852
2026-06-16	17.50	17.86	17.48	17.82	+2.44%	1,876,903
2026-06-15	17.76	17.88	17.28	17.39	-0.83%	2,351,018
2026-06-12	17.50	17.64	17.25	17.54	+2.45%	1,941,274
2026-06-11	17.20	17.33	17.11	17.12	+0.59%	2,126,729
2026-06-10	17.08	17.27	16.75	17.02	+0.09%	1,900,909
2026-06-09	17.11	17.45	17.00	17.00	-0.44%	1,647,406
2026-06-08	17.16	17.44	17.08	17.08	-1.78%	1,507,189
2026-06-05	17.52	17.59	17.36	17.39	-0.46%	2,007,537
2026-06-04	17.20	17.48	17.05	17.47	+1.28%	1,514,814
2026-06-03	17.42	17.58	17.25	17.25	-1.65%	1,407,425
2026-06-02	17.53	17.65	17.39	17.54	+0.80%	1,639,672
2026-06-01	17.48	17.50	17.22	17.40	-0.20%	1,362,981
2026-05-29	17.48	17.65	17.38	17.43	+0.81%	6,845,198
2026-05-28	17.45	17.52	17.21	17.30	-0.92%	2,231,808
2026-05-27	17.70	17.73	17.45	17.45	-1.02%	1,762,499
2026-05-26	17.65	17.80	17.59	17.64	-0.73%	1,854,916
2026-05-25	17.50	17.77	17.50	17.77	+2.16%	780,186
2026-05-22	17.25	17.52	17.04	17.39	+1.76%	1,474,771
2026-05-21	17.05	17.25	16.93	17.09	+0.23%	3,906,868
2026-05-20	16.86	17.09	16.75	17.05	+1.37%	3,551,057
2026-05-19	16.64	16.92	16.64	16.82	+0.66%	1,356,895
2026-05-18	16.45	16.84	16.45	16.71	+0.88%	2,218,147
2026-05-15	16.43	16.75	16.41	16.57	-1.72%	2,410,327
2026-05-14	16.82	16.88	16.70	16.86	+1.05%	750,870
2026-05-13	16.67	16.77	16.40	16.68	+1.00%	1,972,651
2026-05-12	16.65	16.65	16.46	16.52	-1.81%	1,487,067
2026-05-11	16.77	16.89	16.64	16.82	+0.96%	1,485,236
2026-05-08	16.63	16.85	16.57	16.66	-0.95%	2,140,658
2026-05-07	17.20	17.25	16.82	16.82	-0.91%	2,448,841
2026-05-06	16.66	17.09	16.57	16.98	+3.47%	2,307,029
2026-05-05	17.04	17.04	16.36	16.41	-2.00%	2,947,180
2026-04-30	16.42	16.74	16.20	16.74	+1.92%	2,578,787
2026-04-29	16.43	16.55	16.27	16.43	+0.61%	1,271,874
2026-04-28	15.85	16.39	15.70	16.32	+4.31%	2,505,150
2026-04-27	15.89	15.97	15.63	15.65	-1.01%	1,647,767
2026-04-24	15.90	15.97	15.67	15.81	-1.28%	1,807,865
2026-04-23	16.10	16.20	15.86	16.02	-3.90%	2,262,123
2026-04-22	16.98	17.00	16.60	16.66	-1.36%	1,668,672
2026-04-21	17.05	17.11	16.79	16.89	+0.21%	1,920,493
2026-04-20	16.84	16.92	16.68	16.86	-1.09%	1,065,085
2026-04-17	16.70	17.30	16.70	17.05	+1.07%	2,737,613
2026-04-16	17.15	17.15	16.84	16.86	-1.69%	2,929,726
2026-04-15	17.02	17.16	16.78	17.16	+1.93%	1,777,936
2026-04-14	16.66	16.83	16.55	16.83	+1.48%	1,469,117
2026-04-13	16.30	16.59	16.14	16.59	+0.97%	2,113,995
2026-04-10	16.51	16.64	16.32	16.43	+0.21%	2,312,598
2026-04-09	16.51	16.58	16.12	16.39	+0.34%	2,173,684
2026-04-08	16.16	16.63	16.16	16.34	+5.29%	3,197,221
2026-04-07	15.84	15.98	15.48	15.52	-1.15%	2,319,416
2026-04-02	15.19	15.70	15.19	15.70	+0.58%	3,713,059
2026-04-01	15.93	15.93	15.36	15.61	+1.10%	5,186,793
2026-03-31	14.99	15.46	14.92	15.44	+1.41%	7,526,827
2026-03-30	15.28	15.39	15.12	15.22	-1.10%	2,382,507
2026-03-27	15.65	15.73	15.36	15.39	-1.66%	2,380,213
2026-03-26	14.97	15.86	14.97	15.65	-1.14%	1,544,770
2026-03-25	15.82	16.01	15.72	15.83	+1.80%	1,608,062
2026-03-24	15.57	15.70	15.38	15.55	-0.16%	2,124,723
2026-03-23	14.88	15.86	14.77	15.57	+2.81%	2,383,593
2026-03-20	15.88	16.05	15.13	15.15	-2.57%	4,887,635
2026-03-19	15.53	15.71	15.21	15.55	-1.61%	3,108,883
2026-03-18	15.53	16.16	15.53	15.80	+3.06%	1,820,596
2026-03-17	15.48	15.73	15.34	15.34	-0.94%	1,661,234
2026-03-16	15.26	15.64	15.24	15.48	-0.58%	1,641,592
2026-03-13	15.43	15.95	15.26	15.57	-0.48%	1,799,976
2026-03-12	16.14	16.14	15.44	15.64	-2.95%	2,140,256
2026-03-11	15.97	16.22	15.93	16.12	+0.84%	1,679,170
2026-03-10	15.80	16.08	15.72	15.98	+4.92%	1,560,890
2026-03-09	14.90	15.30	14.73	15.23	+0.26%	3,050,600
2026-03-06	15.40	15.46	14.94	15.20	-0.95%	4,556,388
2026-03-05	15.44	15.71	15.20	15.34	-1.13%	3,709,229
2026-03-04	15.45	15.88	15.45	15.52	-0.54%	3,433,501
2026-03-03	15.83	15.90	15.37	15.60	-2.89%	4,045,209
2026-03-02	15.40	16.07	15.00	16.07	-2.84%	4,200,612
2026-02-27	16.83	17.09	16.48	16.54	-1.90%	3,089,795
2026-02-26	16.47	16.86	16.36	16.86	+2.37%	1,335,660
2026-02-25	16.75	16.82	16.29	16.46	-1.05%	1,528,106
2026-02-24	16.51	16.64	16.25	16.64	-1.04%	1,958,705
2026-02-23	16.84	17.14	16.75	16.82	+0.72%	1,868,235
2026-02-20	16.29	16.78	16.29	16.70	+2.74%	1,383,033
2026-02-19	16.10	16.39	16.09	16.25	-0.15%	1,415,784
2026-02-18	15.98	16.39	15.98	16.27	+1.56%	1,827,396
2026-02-17	15.64	16.02	15.63	16.02	+1.46%	1,583,307
2026-02-16	15.92	16.00	15.71	15.79	+1.02%	1,375,796
2026-02-13	16.54	16.64	15.47	15.63	-6.12%	4,124,188
2026-02-12	16.94	17.08	16.55	16.66	-1.48%	3,754,876
2026-02-11	16.93	16.98	16.34	16.91	+0.21%	2,667,228
2026-02-10	17.18	17.20	16.81	16.87	-2.06%	1,445,266
2026-02-09	17.00	17.29	16.82	17.23	+1.38%	1,566,852
2026-02-06	16.59	17.16	16.54	16.99	+1.86%	1,608,540
2026-02-05	17.64	17.64	16.66	16.68	-5.50%	2,189,712
2026-02-04	17.67	17.93	17.59	17.65	-0.37%	1,198,383
2026-02-03	17.75	17.83	17.53	17.71	+0.62%	1,513,859
2026-02-02	16.94	17.61	16.94	17.61	+2.68%	1,487,724
2026-01-30	16.90	17.18	16.89	17.14	+1.90%	1,737,877
2026-01-29	16.96	17.13	16.76	16.82	-0.41%	925,502
2026-01-28	17.23	17.23	16.73	16.89	-2.03%	1,082,278
2026-01-27	16.77	17.25	16.68	17.25	+3.60%	1,896,249
2026-01-26	16.64	16.82	16.57	16.64	+0.15%	1,428,042
2026-01-23	16.90	16.90	16.50	16.62	-1.39%	1,564,009
2026-01-22	16.50	16.86	16.36	16.86	+3.21%	4,772,655
2026-01-21	16.45	16.48	16.02	16.33	-1.48%	3,223,104
2026-01-20	16.69	16.69	16.32	16.57	-0.69%	852,551
2026-01-19	16.51	16.69	16.29	16.69	-0.86%	1,260,952
2026-01-16	16.77	16.84	16.70	16.84	+0.36%	2,078,132
2026-01-15	16.96	17.00	16.73	16.77	-0.74%	978,260
2026-01-14	16.84	16.96	16.66	16.90	+0.66%	1,200,416
2026-01-13	16.90	16.95	16.64	16.79	-0.09%	851,395
2026-01-12	16.61	16.94	16.48	16.80	+0.42%	1,018,484
2026-01-09	16.88	16.88	16.55	16.73	-0.27%	827,943
2026-01-08	16.44	16.78	16.40	16.78	+1.82%	1,197,049
2026-01-07	16.61	16.64	16.40	16.48	-1.26%	3,083,439
2026-01-06	16.84	17.05	16.68	16.69	-1.48%	1,284,109
2026-01-05	16.80	16.98	16.65	16.94	+1.38%	1,960,421
2026-01-02	16.30	16.71	16.30	16.71	+2.05%	967,625
2025-12-31	16.30	16.41	16.30	16.38	-0.43%	480,943
2025-12-30	16.29	16.50	16.21	16.45	+1.32%	813,732
2025-12-29	16.38	16.41	16.14	16.23	-1.22%	1,609,762
2025-12-24	16.35	16.43	16.26	16.43	+0.61%	283,891
2025-12-23	16.44	16.44	16.06	16.33	-0.37%	1,806,277
2025-12-22	16.48	16.48	16.25	16.39	-0.33%	1,116,418
2025-12-19	16.50	16.52	16.34	16.45	+0.06%	3,235,337
2025-12-18	16.23	16.50	16.13	16.43	+1.33%	2,068,022
2025-12-17	16.09	16.30	16.05	16.22	+1.19%	1,555,740
2025-12-16	16.04	16.16	15.92	16.03	+0.09%	1,901,375
2025-12-15	15.71	16.04	15.69	16.02	+1.91%	2,428,558
2025-12-12	16.26	16.26	15.71	15.71	-2.75%	2,421,199
2025-12-11	16.13	16.26	16.05	16.16	+0.47%	1,993,416
2025-12-10	16.02	16.16	15.94	16.09	-0.22%	1,997,005
2025-12-09	16.00	16.12	15.90	16.12	+0.69%	1,841,970
2025-12-08	15.91	16.01	15.64	16.01	+0.95%	2,017,222
2025-12-05	16.08	16.25	15.86	15.86	-1.31%	2,225,959
2025-12-04	16.16	16.16	15.84	16.07	-0.03%	2,133,052
2025-12-03	16.32	16.42	16.06	16.07	-0.96%	1,544,004
2025-12-02	16.30	16.39	16.09	16.23	+0.06%	1,616,613
2025-12-01	15.97	16.24	15.87	16.22	+1.63%	1,126,846
2025-11-28	15.90	16.07	15.85	15.96	+0.31%	1,040,838
2025-11-27	15.88	15.91	15.65	15.91	+0.41%	1,020,798
2025-11-26	15.69	15.95	15.62	15.85	+1.34%	1,539,620
2025-11-25	15.66	15.85	15.51	15.63	-0.03%	1,865,911
2025-11-24	15.60	15.88	15.57	15.64	+2.32%	7,724,237
2025-11-21	14.84	15.39	14.73	15.29	+1.53%	2,336,584
2025-11-20	15.14	15.28	14.98	15.05	+0.57%	1,459,494
2025-11-19	14.96	15.06	14.58	14.97	+0.54%	2,100,497
2025-11-18	15.09	15.21	14.75	14.89	-3.06%	3,059,512
2025-11-17	15.65	15.74	15.36	15.36	-2.26%	2,038,079
2025-11-14	15.63	15.71	15.39	15.71	-0.47%	3,990,495
2025-11-13	15.69	15.79	15.55	15.79	+0.70%	1,648,868
2025-11-12	15.44	15.68	15.37	15.68	+1.95%	3,317,369
2025-11-11	15.02	15.44	15.02	15.38	+1.79%	2,058,948
2025-11-10	15.00	15.11	14.91	15.11	+2.48%	1,439,625
2025-11-07	14.94	14.94	14.61	14.74	-1.24%	1,304,521
2025-11-06	14.80	14.93	14.70	14.93	+1.08%	2,156,802
2025-11-05	14.60	14.77	14.52	14.77	+1.27%	3,427,171
2025-11-04	14.06	14.59	14.02	14.59	+2.35%	2,468,868
2025-11-03	14.22	14.57	14.21	14.25	+0.46%	1,720,341
2025-10-31	14.07	14.29	14.07	14.19	+0.14%	1,469,375
2025-10-30	14.40	14.40	14.09	14.16	+0.00%	1,203,952
2025-10-29	13.89	14.16	13.75	14.16	+3.24%	2,030,209
2025-10-28	13.49	13.72	13.45	13.72	+0.99%	1,041,694
2025-10-27	13.49	13.72	13.41	13.59	+1.08%	1,101,860
2025-10-24	13.29	13.44	13.02	13.44	+1.74%	2,132,456
2025-10-23	13.42	13.47	13.16	13.21	-1.05%	1,161,154

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+12.00%). 가장 약한 달: 3월 (-4.48%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.24%
2월+7.96%
3월-4.48%
4월-0.33%
5월+10.61%
6월-0.42%
7월+1.20%
8월+5.97%
9월+6.48%
10월-1.08%
11월+12.00%
12월+0.96%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Bank of Ireland Group PLC (BIRG.IR)의 최근 종가는 얼마입니까?

2026-10-16 기준 18.86. Closelook 데이터 레이크의 일별 가격 기록 기준.

BIRG.IR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 20.58, 최저 12.99 (2026-10-16 기준).

Bank of Ireland Group PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BIRG.IR의 가장 강한 달은 11월(평균 +12.00%), 가장 약한 달은 3월(평균 -4.48%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.