Hot Features
프리미엄
Ark Ai Rob Etf (ARCI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:29:17 | 551.4 | 793 | AT | 549.1 | 551.4 | Buy | 78,562 | 90 | LSE | |
| 01:29:17 | 550.4 | 966 | AT | 549.1 | 550.4 | Buy | 77,769 | 89 | LSE | |
| 01:15:21 | 550.0 | 966 | AT | 550.0 | 551.2 | Sell | 76,803 | 88 | LSE | |
| 01:13:23 | 549.6 | 915 | AT | 548.3 | 549.6 | Buy | 75,837 | 87 | LSE | |
| 01:13:06 | 549.7 | 485 | AT | 548.3 | 549.7 | Buy | 74,922 | 86 | LSE | |
| 01:11:32 | 549.3 | 532 | AT | 548.0 | 549.3 | Buy | 74,437 | 85 | LSE | |
| 01:10:04 | 549.5 | 543 | AT | 548.2 | 549.5 | Buy | 73,905 | 84 | LSE | |
| 01:08:24 | 549.4 | 570 | AT | 548.1 | 549.4 | Buy | 73,362 | 83 | LSE | |
| 01:08:21 | 549.335 | 3640 | O | 548.1 | 549.4 | Buy | 72,792 | 82 | LSE | |
| 01:06:31 | 549.3 | 18 | O | 548.0 | 549.3 | Buy | 69,152 | 81 | LSE | |
| 01:06:31 | 549.3 | 661 | AT | 548.0 | 549.3 | Buy | 69,134 | 80 | LSE | |
| 01:04:54 | 549.5 | 581 | AT | 548.2 | 549.5 | Buy | 68,473 | 79 | LSE | |
| 01:03:03 | 549.6 | 652 | AT | 548.3 | 549.6 | Buy | 67,892 | 78 | LSE | |
| 01:01:14 | 549.4 | 623 | AT | 548.1 | 549.4 | Buy | 67,240 | 77 | LSE | |
| 00:59:36 | 549.5 | 594 | AT | 548.2 | 549.5 | Buy | 66,617 | 76 | LSE | |
| 00:58:00 | 549.6 | 571 | AT | 548.3 | 549.6 | Buy | 66,023 | 75 | LSE | |
| 00:56:28 | 549.5 | 531 | AT | 548.2 | 549.5 | Buy | 65,452 | 74 | LSE | |
| 00:55:04 | 549.6 | 498 | AT | 548.3 | 549.6 | Buy | 64,921 | 73 | LSE | |
| 00:53:39 | 549.7 | 502 | AT | 548.4 | 549.7 | Buy | 64,423 | 72 | LSE | |
| 00:52:08 | 549.6 | 523 | AT | 548.3 | 549.6 | Buy | 63,921 | 71 | LSE | |
| 00:50:19 | 549.6 | 645 | AT | 548.3 | 549.6 | Buy | 63,398 | 70 | LSE | |
| 00:48:41 | 549.6 | 589 | AT | 548.3 | 549.6 | Buy | 62,753 | 69 | LSE | |
| 00:47:02 | 549.8 | 604 | AT | 548.5 | 549.8 | Buy | 62,164 | 68 | LSE | |
| 00:45:16 | 549.8 | 630 | AT | 548.5 | 549.8 | Buy | 61,560 | 67 | LSE | |
| 00:43:24 | 550.0 | 672 | AT | 548.7 | 550.0 | Buy | 60,930 | 66 | LSE | |
| 00:41:41 | 550.0 | 596 | AT | 548.7 | 550.0 | Buy | 60,258 | 65 | LSE | |
| 00:40:15 | 548.7 | 4 | O | 548.7 | 550.0 | Sell | 59,662 | 64 | LSE | |
| 00:40:13 | 549.9 | 523 | AT | 548.6 | 549.9 | Buy | 59,658 | 63 | LSE | |
| 00:38:27 | 550.1 | 632 | AT | 548.7 | 550.1 | Buy | 59,135 | 62 | LSE | |
| 00:36:48 | 549.8 | 644 | AT | 548.5 | 549.8 | Buy | 58,503 | 61 | LSE | |
| 00:34:50 | 549.9 | 629 | AT | 548.6 | 549.9 | Buy | 57,859 | 60 | LSE | |
| 00:33:25 | 549.8 | 494 | AT | 548.5 | 549.8 | Buy | 57,230 | 59 | LSE | |
| 00:31:47 | 549.8 | 586 | AT | 548.4 | 549.8 | Buy | 56,736 | 58 | LSE | |
| 00:31:18 | 549.8 | 598 | AT | 548.5 | 549.8 | Buy | 56,150 | 57 | LSE | |
| 00:31:05 | 549.6 | 966 | AT | 548.3 | 549.6 | Buy | 55,552 | 56 | LSE | |
| 00:31:03 | 549.7 | 966 | AT | 548.3 | 549.7 | Buy | 54,586 | 55 | LSE | |
| 00:30:33 | 549.6 | 358 | AT | 548.3 | 549.6 | Buy | 53,620 | 54 | LSE | |
| 00:30:33 | 549.6 | 608 | AT | 548.3 | 549.6 | Buy | 53,262 | 53 | LSE | |
| 00:30:31 | 549.6 | 447 | AT | 548.3 | 549.6 | Buy | 52,654 | 52 | LSE | |
| 00:30:31 | 549.6 | 519 | AT | 548.3 | 549.6 | Buy | 52,207 | 51 | LSE | |
| 00:28:02 | 549.7 | 966 | AT | 548.4 | 549.7 | Buy | 51,688 | 50 | LSE | |
| 00:28:00 | 549.7 | 966 | AT | 548.4 | 549.7 | Buy | 50,722 | 49 | LSE | |
| 00:27:08 | 550.525 | 5259 | O | 548.4 | 549.7 | Buy | 49,756 | 48 | LSE | |
| 00:26:43 | 549.6 | 651 | AT | 548.3 | 549.6 | Buy | 44,497 | 47 | LSE | |
| 00:25:13 | 549.7 | 534 | AT | 548.3 | 549.7 | Buy | 43,846 | 46 | LSE | |
| 00:21:49 | 549.7 | 1 | O | 548.3 | 549.7 | Buy | 43,312 | 45 | LSE | |
| 00:17:53 | 548.1 | 4 | O | 548.1 | 549.4 | Sell | 43,311 | 44 | LSE | |
| 00:08:10 | 549.4 | 8 | O | 548.1 | 549.4 | Buy | 43,307 | 43 | LSE | |
| 00:05:30 | 549.4 | 3 | O | 548.1 | 549.4 | Buy | 43,299 | 42 | LSE | |
| 00:03:22 | 549.4 | 61 | AT | 548.1 | 549.4 | Buy | 43,296 | 41 | LSE | |
| 00:03:09 | 549.4 | 966 | AT | 548.1 | 549.4 | Buy | 43,235 | 40 | LSE | |
| 00:03:07 | 549.4 | 966 | AT | 548.1 | 549.4 | Buy | 42,269 | 39 | LSE | |
| 00:02:32 | 549.3 | 966 | AT | 548.0 | 549.3 | Buy | 41,303 | 38 | LSE | |
| 00:02:30 | 549.3 | 966 | AT | 548.0 | 549.3 | Buy | 40,337 | 37 | LSE | |
| 00:01:57 | 549.3 | 966 | AT | 548.0 | 549.3 | Buy | 39,371 | 36 | LSE | |
| 00:01:55 | 549.2 | 27 | O | 548.0 | 550.9 | Sell | 38,405 | 35 | LSE | |
| 00:01:54 | 549.2 | 966 | AT | 548.0 | 549.2 | Buy | 38,378 | 34 | LSE | |
| 23:42:32 | 549.1 | 966 | AT | 548.0 | 549.1 | Buy | 37,412 | 33 | LSE | |
| 23:42:30 | 549.0 | 966 | AT | 548.0 | 549.0 | Buy | 36,446 | 32 | LSE | |
| 23:42:01 | 549.2 | 966 | AT | 548.0 | 549.2 | Buy | 35,480 | 31 | LSE | |
| 23:41:59 | 549.2 | 966 | AT | 548.0 | 549.2 | Buy | 34,514 | 30 | LSE | |
| 23:41:46 | 549.3 | 966 | AT | 548.0 | 549.3 | Buy | 33,548 | 29 | LSE | |
| 23:41:44 | 549.2 | 966 | AT | 548.0 | 549.2 | Buy | 32,582 | 28 | LSE | |
| 23:41:20 | 549.2 | 966 | AT | 548.0 | 549.2 | Buy | 31,616 | 27 | LSE | |
| 23:41:18 | 549.3 | 966 | AT | 548.0 | 549.3 | Buy | 30,650 | 26 | LSE | |
| 23:27:22 | 551.8 | 2 | O | 548.0 | 551.8 | Buy | 29,684 | 25 | LSE | |
| 23:25:03 | 548.8 | 966 | AT | 548.0 | 548.8 | Buy | 29,682 | 24 | LSE | |
| 23:25:01 | 548.9 | 966 | AT | 548.0 | 548.9 | Buy | 28,716 | 23 | LSE | |
| 23:16:33 | 549.988 | 9091 | O | 548.0 | 548.6 | Buy | 27,750 | 22 | LSE | |
| 22:46:27 | 548.281 | 732 | O | 548.0 | 548.7 | Sell | 18,659 | 21 | LSE | |
| 21:25:53 | 548.5 | 91 | O | 548.0 | 548.5 | Buy | 17,927 | 20 | LSE | |
| 21:17:45 | 550.129 | 9088 | O | 548.0 | 548.5 | Buy | 17,836 | 19 | LSE | |
| 20:50:09 | 548.3 | 4 | O | 546.9 | 548.3 | Buy | 8,748 | 18 | LSE | |
| 20:39:18 | 547.935 | 910 | O | 546.7 | 548.0 | Buy | 8,744 | 17 | LSE | |
| 20:12:29 | 548.235 | 4012 | O | 547.0 | 548.3 | Buy | 7,834 | 16 | LSE | |
| 19:56:57 | 548.235 | 1094 | O | 547.0 | 548.3 | Buy | 3,822 | 15 | LSE | |
| 19:56:11 | 548.235 | 364 | O | 547.0 | 548.3 | Buy | 2,728 | 14 | LSE | |
| 19:45:09 | 547.584 | 50 | O | 547.0 | 548.3 | Sell | 2,364 | 13 | LSE | |
| 19:39:54 | 548.6 | 4 | O | 547.3 | 548.6 | Buy | 2,314 | 12 | LSE | |
| 19:05:24 | 548.9 | 7 | O | 547.6 | 548.9 | Buy | 2,310 | 11 | LSE | |
| 19:04:06 | 548.9 | 1 | O | 547.6 | 548.9 | Buy | 2,303 | 10 | LSE | |
| 17:45:29 | 549.0 | 6 | O | 547.7 | 549.0 | Buy | 2,302 | 9 | LSE | |
| 17:30:56 | 549.962 | 56 | O | 545.7 | 550.6 | Buy | 2,296 | 8 | LSE | |
| 17:03:38 | 550.016 | 16 | O | 545.7 | 550.6 | Buy | 2,240 | 7 | LSE | |
| 17:03:20 | 550.036 | 21 | O | 545.7 | 550.6 | Buy | 2,224 | 6 | LSE | |
| 17:03:07 | 550.7 | 10 | O | 545.8 | 550.7 | Buy | 2,203 | 5 | LSE | |
| 17:03:07 | 550.7 | 10 | O | 545.8 | 550.7 | Buy | 2,193 | 4 | LSE | |
| 17:03:07 | 545.8 | 240 | AT | 545.8 | 550.7 | Sell | 2,183 | 3 | LSE | |
| 17:00:43 | 550.45 | 1617 | O | 544.4 | 551.6 | Buy | 1,943 | 2 | LSE | |
| 17:00:28 | 550.445 | 326 | O | 544.4 | 551.6 | Buy | 326 | 1 | LSE |
