시간 | 가격 | 크기 | 유형 | 매수 가격 | 매도 가격 | 매수/매도 | Ind를 구입하다 | 총 거래량 | 번호 | 거래소 |
---|---|---|---|---|---|---|---|---|---|---|
03:00:01 | 55.378 | 6400 | O | 49.54 | 49.75 | 27,119 | 96 | LSE | ||
03:00:01 | 4496.893 | 126 | O | 49.54 | 49.75 | 20,719 | 95 | LSE | ||
03:00:01 | 4448.724 | 250 | O | 49.54 | 49.75 | 20,593 | 94 | LSE | ||
00:26:46 | 49.42 | 2 | O | 49.28 | 49.42 | Buy | 20,343 | 93 | LSE | |
00:25:19 | 49.38 | 2 | O | 49.1 | 49.38 | Buy | 20,341 | 92 | LSE | |
00:23:28 | 49.3 | 736 | AT | 49.25 | 49.3 | Buy | 20,339 | 91 | LSE | |
00:21:50 | 49.75 | 2 | O | 49.37 | 49.76 | Buy | 19,603 | 90 | LSE | |
00:21:42 | 49.5 | 25 | AT | 49.46 | 49.5 | Buy | 19,601 | 89 | LSE | |
00:15:23 | 49.52 | 70 | AT | 49.52 | 49.73 | Sell | 19,576 | 88 | LSE | |
00:15:23 | 49.52 | 188 | AT | 49.52 | 49.73 | Sell | 19,506 | 87 | LSE | |
00:13:36 | 49.9 | 1 | AT | 49.9 | 50.07 | Sell | 19,318 | 86 | LSE | |
23:57:01 | 50.56 | 900 | AT | 50.56 | 50.79 | Sell | 19,317 | 85 | LSE | |
23:48:51 | 50.51 | 3 | O | 50.22 | 50.51 | Buy | 18,417 | 84 | LSE | |
23:46:57 | 50.68 | 1 | O | 50.34 | 50.68 | Buy | 18,414 | 83 | LSE | |
23:40:37 | 50.66 | 1 | O | 50.32 | 50.66 | Buy | 18,413 | 82 | LSE | |
23:36:55 | 51.08 | 100 | AT | 50.79 | 51.08 | Buy | 18,412 | 81 | LSE | |
23:35:57 | 50.91 | 1 | O | 50.55 | 50.89 | Buy | 18,312 | 80 | LSE | |
23:35:43 | 50.4 | 19 | AT | 50.27 | 50.4 | Buy | 18,311 | 79 | LSE | |
23:32:56 | 50.4 | 1 | AT | 50.36 | 50.4 | Buy | 18,292 | 78 | LSE | |
23:21:17 | 51.23 | 284 | AT | 51.23 | 51.27 | Sell | 18,291 | 77 | LSE | |
23:21:17 | 51.23 | 1200 | AT | 51.06 | 51.23 | Buy | 18,007 | 76 | LSE | |
23:19:52 | 51.2 | 10 | AT | 51.2 | 51.25 | Sell | 16,807 | 75 | LSE | |
23:14:25 | 50.65 | 11 | AT | 50.65 | 50.83 | Sell | 16,797 | 74 | LSE | |
23:09:43 | 50.29 | 57 | AT | 50.29 | 50.62 | Sell | 16,786 | 73 | LSE | |
23:08:07 | 50.0 | 50 | AT | 50.0 | 50.3 | Sell | 16,729 | 72 | LSE | |
23:08:07 | 50.0 | 18 | AT | 50.0 | 50.3 | Sell | 16,679 | 71 | LSE | |
23:05:13 | 50.5 | 100 | AT | 50.5 | 50.54 | Sell | 16,661 | 70 | LSE | |
22:59:34 | 52.0 | 50 | AT | 52.0 | 52.16 | Sell | 16,561 | 69 | LSE | |
22:54:01 | 52.4 | 1 | AT | 52.4 | 52.45 | Sell | 16,511 | 68 | LSE | |
22:43:25 | 53.77 | 56 | AT | 53.77 | 53.79 | Sell | 16,510 | 67 | LSE | |
22:41:25 | 53.2 | 230 | AT | 53.2 | 53.24 | Sell | 16,454 | 66 | LSE | |
22:41:08 | 53.0 | 58 | AT | 52.98 | 53.0 | Buy | 16,224 | 65 | LSE | |
22:38:38 | 53.09 | 56 | O | 52.92 | 53.09 | Buy | 16,166 | 64 | LSE | |
22:31:05 | 52.1 | 15 | AT | 52.1 | 52.23 | Sell | 16,110 | 63 | LSE | |
22:29:07 | 51.97 | 2 | O | 51.78 | 51.97 | Buy | 16,095 | 62 | LSE | |
22:27:08 | 51.55 | 366 | AT | 51.39 | 51.55 | Buy | 16,093 | 61 | LSE | |
22:22:14 | 51.4 | 6 | AT | 51.22 | 51.4 | Buy | 15,727 | 60 | LSE | |
22:19:14 | 51.17 | 18 | AT | 50.98 | 51.17 | Buy | 15,721 | 59 | LSE | |
22:18:33 | 51.25 | 1 | O | 50.98 | 51.25 | Buy | 15,703 | 58 | LSE | |
22:17:48 | 50.99 | 18 | AT | 50.98 | 50.99 | Buy | 15,702 | 57 | LSE | |
22:14:33 | 51.72 | 1074 | AT | 51.72 | 51.95 | Sell | 15,684 | 56 | LSE | |
22:14:33 | 51.75 | 16 | AT | 51.75 | 51.95 | Sell | 14,610 | 55 | LSE | |
22:13:33 | 52.27 | 17 | AT | 51.94 | 52.27 | Buy | 14,594 | 54 | LSE | |
22:12:34 | 52.05 | 4 | AT | 51.73 | 52.05 | Buy | 14,577 | 53 | LSE | |
22:01:03 | 50.79 | 5 | O | 50.6 | 50.79 | Buy | 14,573 | 52 | LSE | |
21:58:50 | 50.71 | 1 | O | 50.4 | 50.71 | Buy | 14,568 | 51 | LSE | |
21:58:32 | 50.91 | 1 | O | 50.64 | 50.91 | Buy | 14,567 | 50 | LSE | |
21:53:52 | 50.18 | 1 | O | 49.87 | 50.18 | Buy | 14,566 | 49 | LSE | |
21:53:22 | 50.18 | 1 | O | 49.84 | 50.18 | Buy | 14,565 | 48 | LSE | |
21:52:23 | 50.29 | 1 | O | 49.88 | 50.26 | Buy | 14,564 | 47 | LSE | |
21:50:29 | 49.92 | 9 | O | 49.92 | 50.3 | Sell | 14,563 | 46 | LSE | |
21:49:27 | 49.96 | 1 | O | 49.76 | 49.94 | Buy | 14,554 | 45 | LSE | |
21:49:21 | 49.96 | 25 | O | 49.73 | 49.96 | Buy | 14,553 | 44 | LSE | |
21:48:28 | 50.0 | 26 | O | 49.56 | 49.98 | Buy | 14,528 | 43 | LSE | |
21:48:28 | 50.0 | 2 | O | 49.56 | 49.98 | Buy | 14,502 | 42 | LSE | |
21:48:22 | 50.0 | 20 | AT | 50.0 | 50.28 | Sell | 14,500 | 41 | LSE | |
21:48:11 | 51.05 | 80 | AT | 51.05 | 51.16 | Sell | 14,480 | 40 | LSE | |
21:47:41 | 51.38 | 2 | O | 51.06 | 51.38 | Buy | 14,400 | 39 | LSE | |
21:45:00 | 51.77 | 1 | O | 51.48 | 51.77 | Buy | 14,398 | 38 | LSE | |
21:36:34 | 51.74 | 1 | O | 51.66 | 51.98 | Sell | 14,397 | 37 | LSE | |
21:36:15 | 51.6 | 883 | AT | 51.45 | 51.6 | Buy | 14,396 | 36 | LSE | |
21:35:18 | 51.81 | 2 | O | 51.58 | 51.9 | Buy | 13,513 | 35 | LSE | |
21:30:20 | 52.2 | 5 | O | 51.82 | 52.2 | Buy | 13,511 | 34 | LSE | |
21:30:13 | 52.47 | 14 | O | 51.82 | 52.46 | Buy | 13,506 | 33 | LSE | |
21:29:33 | 52.73 | 828 | AT | 52.36 | 52.73 | Buy | 13,492 | 32 | LSE | |
21:29:33 | 52.73 | 372 | AT | 52.36 | 52.73 | Buy | 12,664 | 31 | LSE | |
21:28:46 | 52.28 | 7 | O | 52.02 | 52.28 | Buy | 12,292 | 30 | LSE | |
21:27:13 | 52.04 | 3 | O | 52.15 | 52.9 | Sell | 12,285 | 29 | LSE | |
21:25:17 | 51.96 | 2 | O | 51.78 | 51.96 | Buy | 12,282 | 28 | LSE | |
21:24:52 | 52.5 | 20 | AT | 52.5 | 52.59 | Sell | 12,280 | 27 | LSE | |
21:19:58 | 54.51 | 3 | O | 54.25 | 54.51 | Buy | 12,260 | 26 | LSE | |
21:19:29 | 54.0 | 100 | AT | 54.0 | 54.22 | Sell | 12,257 | 25 | LSE | |
21:04:52 | 55.98 | 1 | O | 55.69 | 55.96 | Buy | 12,157 | 24 | LSE | |
20:00:23 | 56.51 | 2 | O | 56.51 | 56.82 | Sell | 12,156 | 23 | LSE | |
19:52:54 | 56.91 | 7 | O | 56.91 | 57.38 | Sell | 12,154 | 22 | LSE | |
19:51:48 | 57.17 | 10 | O | 56.84 | 57.17 | Buy | 12,147 | 21 | LSE | |
19:39:23 | 56.82 | 50 | O | 56.8 | 57.34 | Sell | 12,137 | 20 | LSE | |
19:34:52 | 57.5 | 1 | AT | 57.5 | 57.72 | Sell | 12,087 | 19 | LSE | |
19:16:27 | 58.71 | 50 | O | 58.52 | 58.71 | Buy | 12,086 | 18 | LSE | |
19:12:43 | 58.47 | 2 | O | 58.47 | 58.68 | Sell | 12,036 | 17 | LSE | |
18:42:38 | 58.65 | 20 | AT | 58.65 | 58.93 | Sell | 12,034 | 16 | LSE | |
18:37:17 | 58.41 | 10 | O | 58.43 | 58.71 | Sell | 12,014 | 15 | LSE | |
17:59:31 | 59.0 | 5 | AT | 59.0 | 59.15 | Sell | 12,004 | 14 | LSE | |
17:57:39 | 59.09 | 15 | AT | 58.95 | 59.09 | Buy | 11,999 | 13 | LSE | |
17:53:28 | 58.33 | 42 | O | 58.34 | 58.63 | Sell | 11,984 | 12 | LSE | |
17:20:24 | 58.8 | 228 | AT | 58.8 | 59.1 | Sell | 11,942 | 11 | LSE | |
17:19:18 | 58.0 | 265 | AT | 57.91 | 58.0 | Buy | 11,714 | 10 | LSE | |
17:19:18 | 58.5 | 20 | AT | 58.5 | 59.09 | Sell | 11,449 | 9 | LSE | |
17:13:28 | 58.5 | 5 | O | 58.5 | 59.1 | Sell | 11,429 | 8 | LSE | |
16:57:04 | 58.5 | 2 | O | 58.5 | 59.1 | Sell | 11,424 | 7 | LSE | |
16:50:44 | 59.0 | 68 | AT | 59.0 | 59.09 | Sell | 11,422 | 6 | LSE | |
16:13:36 | 58.5 | 19 | AT | 58.5 | 59.1 | Sell | 11,354 | 5 | LSE | |
16:09:34 | 58.7 | 15 | AT | 58.7 | 59.1 | Sell | 11,335 | 4 | LSE | |
16:06:25 | 58.45 | 1 | AT | 57.88 | 58.45 | Buy | 11,320 | 3 | LSE | |
16:01:49 | 58.45 | 19 | AT | 57.85 | 58.45 | Buy | 11,319 | 2 | LSE | |
14:16:01 | 54.099 | 11300 | O | 57.59 | 57.77 | 11,300 | 1 | LSE |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관