Hot Features
프리미엄
Progressive Corp (0KOC)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:01:35 | 255.72 | 1 | O | 2,485 | 140 | LSE | ||||
| 04:00:31 | 255.806 | 6 | O | 2,484 | 139 | LSE | ||||
| 03:25:58 | 255.929 | 9 | O | 2,478 | 138 | LSE | ||||
| 03:25:58 | 20233.188 | 9 | O | 2,469 | 137 | LSE | ||||
| 02:44:11 | 255.51 | 1 | O | 2,460 | 136 | LSE | ||||
| 02:05:06 | 254.658 | 19 | O | 2,459 | 135 | LSE | ||||
| 01:42:13 | 254.58 | 4 | O | 2,440 | 134 | LSE | ||||
| 01:42:13 | 20149.104 | 4 | O | 2,436 | 133 | LSE | ||||
| 01:41:29 | 255.69 | 3 | O | 2,432 | 132 | LSE | ||||
| 01:26:08 | 254.777 | 16 | O | 2,429 | 131 | LSE | ||||
| 01:24:33 | 254.804 | 11 | O | 2,413 | 130 | LSE | ||||
| 01:23:12 | 255.185 | 8 | O | 2,402 | 129 | LSE | ||||
| 01:20:57 | 255.083 | 8 | O | 2,394 | 128 | LSE | ||||
| 01:19:31 | 255.037 | 8 | O | 2,386 | 127 | LSE | ||||
| 01:17:27 | 255.14 | 1 | O | 2,378 | 126 | LSE | ||||
| 01:17:21 | 254.958 | 10 | O | 2,377 | 125 | LSE | ||||
| 01:14:32 | 255.143 | 8 | O | 2,367 | 124 | LSE | ||||
| 01:13:01 | 255.053 | 8 | O | 2,359 | 123 | LSE | ||||
| 01:10:48 | 255.36 | 12 | O | 2,351 | 122 | LSE | ||||
| 01:10:48 | 255.36 | 13 | O | 2,339 | 121 | LSE | ||||
| 01:10:35 | 255.271 | 8 | O | 2,326 | 120 | LSE | ||||
| 01:09:50 | 255.275 | 11 | O | 2,318 | 119 | LSE | ||||
| 01:09:14 | 255.339 | 8 | O | 2,307 | 118 | LSE | ||||
| 01:07:18 | 255.463 | 8 | O | 2,299 | 117 | LSE | ||||
| 01:06:59 | 255.416 | 12 | O | 2,291 | 116 | LSE | ||||
| 01:06:18 | 255.416 | 11 | O | 2,279 | 115 | LSE | ||||
| 01:06:12 | 255.471 | 9 | O | 2,268 | 114 | LSE | ||||
| 01:05:37 | 255.653 | 13 | O | 2,259 | 113 | LSE | ||||
| 01:04:01 | 255.799 | 28 | O | 2,246 | 112 | LSE | ||||
| 01:03:57 | 255.8 | 13 | O | 2,218 | 111 | LSE | ||||
| 01:03:50 | 255.809 | 12 | O | 2,205 | 110 | LSE | ||||
| 00:56:18 | 255.497 | 14 | O | 2,193 | 109 | LSE | ||||
| 00:51:32 | 255.135 | 11 | O | 2,179 | 108 | LSE | ||||
| 00:51:16 | 20169.052 | 2 | O | 2,168 | 107 | LSE | ||||
| 00:50:09 | 20164.96 | 10 | O | 2,166 | 106 | LSE | ||||
| 00:48:21 | 255.042 | 11 | O | 2,156 | 105 | LSE | ||||
| 00:48:15 | 255.042 | 10 | O | 2,145 | 104 | LSE | ||||
| 00:48:00 | 255.042 | 9 | O | 2,135 | 103 | LSE | ||||
| 00:43:22 | 255.362 | 11 | O | 2,126 | 102 | LSE | ||||
| 00:40:43 | 255.661 | 19 | O | 2,115 | 101 | LSE | ||||
| 00:38:33 | 255.554 | 10 | O | 2,096 | 100 | LSE | ||||
| 00:38:04 | 254.909 | 5 | O | 2,086 | 99 | LSE | ||||
| 00:38:04 | 20137.023 | 5 | O | 2,081 | 98 | LSE | ||||
| 00:37:34 | 254.797 | 123 | O | 2,076 | 97 | LSE | ||||
| 00:36:02 | 254.866 | 8 | O | 1,953 | 96 | LSE | ||||
| 00:35:59 | 20116.3 | 2 | O | 1,945 | 95 | LSE | ||||
| 00:35:31 | 254.714 | 8 | O | 1,943 | 94 | LSE | ||||
| 00:35:03 | 254.714 | 10 | O | 1,935 | 93 | LSE | ||||
| 00:33:55 | 254.685 | 8 | O | 1,925 | 92 | LSE | ||||
| 00:33:52 | 254.803 | 14 | O | 1,917 | 91 | LSE | ||||
| 00:33:44 | 254.901 | 18 | O | 1,903 | 90 | LSE | ||||
| 00:33:41 | 254.901 | 23 | O | 1,885 | 89 | LSE | ||||
| 00:28:38 | 254.88 | 8 | O | 1,862 | 88 | LSE | ||||
| 00:24:50 | 255.473 | 8 | O | 1,854 | 87 | LSE | ||||
| 00:24:24 | 255.626 | 10 | O | 1,846 | 86 | LSE | ||||
| 00:22:59 | 255.382 | 10 | O | 1,836 | 85 | LSE | ||||
| 00:21:42 | 255.378 | 10 | O | 1,826 | 84 | LSE | ||||
| 00:20:25 | 255.211 | 8 | O | 1,816 | 83 | LSE | ||||
| 00:15:47 | 254.924 | 8 | O | 1,808 | 82 | LSE | ||||
| 00:15:41 | 254.962 | 8 | O | 1,800 | 81 | LSE | ||||
| 00:12:24 | 255.166 | 8 | O | 1,792 | 80 | LSE | ||||
| 00:11:19 | 254.613 | 25 | O | 1,784 | 79 | LSE | ||||
| 00:10:47 | 254.509 | 11 | O | 1,759 | 78 | LSE | ||||
| 00:10:36 | 254.695 | 11 | O | 1,748 | 77 | LSE | ||||
| 00:10:14 | 254.588 | 49 | O | 1,737 | 76 | LSE | ||||
| 00:10:14 | 20125.616 | 49 | O | 1,688 | 75 | LSE | ||||
| 00:09:41 | 254.673 | 8 | O | 1,639 | 74 | LSE | ||||
| 00:08:01 | 255.0 | 2 | O | 1,631 | 73 | LSE | ||||
| 00:07:56 | 255.041 | 136 | O | 1,629 | 72 | LSE | ||||
| 00:07:17 | 255.024 | 10 | O | 1,493 | 71 | LSE | ||||
| 00:06:14 | 254.988 | 17 | O | 1,483 | 70 | LSE | ||||
| 00:06:07 | 254.99 | 5 | O | 1,466 | 69 | LSE | ||||
| 00:05:59 | 254.95 | 8 | O | 1,461 | 68 | LSE | ||||
| 00:05:23 | 254.982 | 25 | O | 1,453 | 67 | LSE | ||||
| 00:05:16 | 254.984 | 12 | O | 1,428 | 66 | LSE | ||||
| 00:05:04 | 255.07 | 100 | O | 1,416 | 65 | LSE | ||||
| 00:05:03 | 255.07 | 100 | O | 1,316 | 64 | LSE | ||||
| 00:02:46 | 255.345 | 8 | O | 1,216 | 63 | LSE | ||||
| 00:01:48 | 255.56 | 16 | O | 1,208 | 62 | LSE | ||||
| 00:00:43 | 255.436 | 11 | O | 1,192 | 61 | LSE | ||||
| 00:00:11 | 255.432 | 9 | O | 1,181 | 60 | LSE | ||||
| 23:58:20 | 254.912 | 10 | O | 1,172 | 59 | LSE | ||||
| 23:55:44 | 254.876 | 10 | O | 1,162 | 58 | LSE | ||||
| 23:55:01 | 254.849 | 14 | O | 1,152 | 57 | LSE | ||||
| 23:54:55 | 254.859 | 8 | O | 1,138 | 56 | LSE | ||||
| 23:54:50 | 254.898 | 20 | O | 1,130 | 55 | LSE | ||||
| 23:54:50 | 20165.441 | 20 | O | 1,110 | 54 | LSE | ||||
| 23:54:19 | 254.966 | 10 | O | 1,090 | 53 | LSE | ||||
| 23:54:17 | 254.87 | 11 | O | 1,080 | 52 | LSE | ||||
| 23:54:08 | 254.966 | 13 | O | 1,069 | 51 | LSE |
