Hot Features
프리미엄
Lloyds Banking Group Plc (LLOY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:03:49 | 52.92 | 200 | O | 53.04 | 53.06 | Sell | 229,823,735 | 7599 | LSE | |
| 02:01:25 | 52.92 | 298 | O | 53.04 | 53.06 | Sell | 229,823,535 | 7598 | LSE | |
| 01:54:27 | 53.0 | 89 | O | 53.04 | 53.06 | Sell | 229,823,237 | 7597 | LSE | |
| 01:35:29 | 52.94 | 411161 | O | 53.04 | 53.06 | Sell | 229,823,148 | 7596 | LSE | |
| 01:35:25 | 52.94 | 34924 | O | 53.04 | 53.06 | Sell | 229,411,987 | 7595 | LSE | |
| 01:35:23 | 52.94 | 5293 | O | 53.04 | 53.06 | Sell | 229,377,063 | 7594 | LSE | |
| 01:35:10 | 52.94 | 4016 | AT | 53.04 | 53.06 | Sell | 229,371,770 | 7593 | LSE | |
| 01:35:10 | 52.94 | 408784 | AT | 53.04 | 53.06 | Sell | 229,367,754 | 7592 | LSE | |
| 01:35:09 | 52.94 | 55612 | O | 53.04 | 53.06 | Sell | 228,958,970 | 7591 | LSE | |
| 01:35:09 | 52.94 | 141396 | O | 53.04 | 53.06 | Sell | 228,903,358 | 7590 | LSE | |
| 01:35:09 | 52.94 | 412800 | AT | 53.04 | 53.06 | Sell | 228,761,962 | 7589 | LSE | |
| 01:35:09 | 52.94 | 35408072 | UT | 53.04 | 53.06 | Sell | 228,349,162 | 7588 | LSE | |
| 01:29:59 | 53.04 | 198 | AT | 53.04 | 53.06 | Sell | 192,941,090 | 7587 | LSE | |
| 01:29:59 | 53.04 | 5952 | AT | 53.04 | 53.06 | Sell | 192,940,892 | 7586 | LSE | |
| 01:29:57 | 53.04 | 2 | AT | 53.04 | 53.06 | Sell | 192,934,940 | 7585 | LSE | |
| 01:29:57 | 53.04 | 6 | AT | 53.04 | 53.06 | Sell | 192,934,938 | 7584 | LSE | |
| 01:29:57 | 53.06 | 7848 | AT | 53.04 | 53.06 | Buy | 192,934,932 | 7583 | LSE | |
| 01:29:57 | 53.04 | 6 | AT | 53.04 | 53.06 | Sell | 192,927,084 | 7582 | LSE | |
| 01:29:57 | 53.04 | 6 | AT | 53.04 | 53.06 | Sell | 192,927,078 | 7581 | LSE | |
| 01:29:57 | 53.04 | 2 | AT | 53.04 | 53.06 | Sell | 192,927,072 | 7580 | LSE | |
| 01:29:51 | 53.06 | 2 | O | 53.02 | 53.06 | Buy | 192,927,070 | 7579 | LSE | |
| 01:29:51 | 53.04 | 5658 | AT | 53.04 | 53.06 | Sell | 192,927,068 | 7578 | LSE | |
| 01:29:51 | 53.04 | 9905 | AT | 53.04 | 53.06 | Sell | 192,921,410 | 7577 | LSE | |
| 01:29:51 | 53.04 | 25407 | AT | 53.04 | 53.06 | Sell | 192,911,505 | 7576 | LSE | |
| 01:29:42 | 53.04 | 1512 | AT | 53.04 | 53.06 | Sell | 192,886,098 | 7575 | LSE | |
| 01:29:42 | 53.04 | 26276 | AT | 53.04 | 53.06 | Sell | 192,884,586 | 7574 | LSE | |
| 01:29:40 | 53.04 | 26281 | AT | 53.04 | 53.06 | Sell | 192,858,310 | 7573 | LSE | |
| 01:29:34 | 53.06 | 3000 | O | 53.02 | 53.04 | Buy | 192,832,029 | 7572 | LSE | |
| 01:29:34 | 53.04 | 5268 | AT | 53.02 | 53.04 | Buy | 192,829,029 | 7571 | LSE | |
| 01:29:34 | 53.04 | 2004 | AT | 53.04 | 53.06 | Sell | 192,823,761 | 7570 | LSE | |
| 01:29:34 | 53.04 | 4545 | AT | 53.04 | 53.06 | Sell | 192,821,757 | 7569 | LSE | |
| 01:29:29 | 53.04 | 16429 | AT | 53.04 | 53.06 | Sell | 192,817,212 | 7568 | LSE | |
| 01:29:28 | 53.04 | 7445 | AT | 53.02 | 53.04 | Buy | 192,800,783 | 7567 | LSE | |
| 01:29:17 | 53.04 | 2 | O | 53.02 | 53.04 | Buy | 192,793,338 | 7566 | LSE | |
| 01:29:15 | 53.04 | 5 | O | 53.02 | 53.04 | Buy | 192,793,336 | 7565 | LSE | |
| 01:29:09 | 53.02 | 5326 | AT | 53.0 | 53.02 | Buy | 192,793,331 | 7564 | LSE | |
| 01:29:09 | 53.02 | 9094 | AT | 53.0 | 53.02 | Buy | 192,788,005 | 7563 | LSE | |
| 01:29:06 | 53.02 | 20 | O | 53.0 | 53.02 | Buy | 192,778,911 | 7562 | LSE | |
| 01:28:59 | 53.02 | 21954 | AT | 53.0 | 53.02 | Buy | 192,778,891 | 7561 | LSE | |
| 01:28:59 | 53.02 | 4095 | AT | 53.0 | 53.02 | Buy | 192,756,937 | 7560 | LSE | |
| 01:28:50 | 53.006 | 420 | O | 53.0 | 53.02 | Sell | 192,752,842 | 7559 | LSE | |
| 01:28:45 | 53.0 | 9612 | O | 53.0 | 53.02 | Sell | 192,752,422 | 7558 | LSE | |
| 01:28:38 | 53.02 | 115 | AT | 53.0 | 53.02 | Buy | 192,742,810 | 7557 | LSE | |
| 01:28:38 | 53.02 | 15102 | AT | 53.02 | 53.04 | Sell | 192,742,695 | 7556 | LSE | |
| 01:28:38 | 53.02 | 8706 | AT | 53.02 | 53.04 | Sell | 192,727,593 | 7555 | LSE | |
| 01:28:38 | 53.02 | 5583 | AT | 53.02 | 53.04 | Sell | 192,718,887 | 7554 | LSE | |
| 01:28:38 | 53.02 | 1961 | AT | 53.02 | 53.04 | Sell | 192,713,304 | 7553 | LSE | |
| 01:28:38 | 53.02 | 16170 | AT | 53.02 | 53.04 | Sell | 192,711,343 | 7552 | LSE | |
| 01:28:38 | 53.02 | 4390 | AT | 53.02 | 53.04 | Sell | 192,695,173 | 7551 | LSE | |
| 01:28:38 | 53.02 | 9655 | AT | 53.02 | 53.04 | Sell | 192,690,783 | 7550 | LSE | |
| 01:28:36 | 53.03 | 91 | O | 53.02 | 53.04 | 192,681,128 | 7549 | LSE | ||
| 01:28:36 | 53.03 | 9500 | O | 53.02 | 53.04 | 192,681,037 | 7548 | LSE | ||
| 01:28:26 | 53.02 | 60000 | O | 53.02 | 53.04 | Sell | 192,671,537 | 7547 | LSE | |
| 01:28:18 | 53.03 | 2000 | O | 53.02 | 53.04 | 192,611,537 | 7546 | LSE | ||
| 01:28:06 | 53.0 | 187 | O | 53.02 | 53.04 | Sell | 192,609,537 | 7545 | LSE | |
| 01:28:04 | 53.02 | 2648 | O | 53.02 | 53.04 | Sell | 192,609,350 | 7544 | LSE | |
| 01:28:03 | 53.02 | 2045 | AT | 53.02 | 53.04 | Sell | 192,606,702 | 7543 | LSE | |
| 01:28:03 | 53.02 | 40000 | AT | 53.0 | 53.02 | Buy | 192,604,657 | 7542 | LSE | |
| 01:28:03 | 53.02 | 10904 | AT | 53.0 | 53.02 | Buy | 192,564,657 | 7541 | LSE | |
| 01:28:03 | 53.02 | 8394 | AT | 53.0 | 53.02 | Buy | 192,553,753 | 7540 | LSE | |
| 01:28:03 | 53.02 | 2004 | AT | 53.0 | 53.02 | Buy | 192,545,359 | 7539 | LSE | |
| 01:28:03 | 53.02 | 4480 | AT | 53.0 | 53.02 | Buy | 192,543,355 | 7538 | LSE | |
| 01:28:03 | 53.02 | 2004 | AT | 53.0 | 53.02 | Buy | 192,538,875 | 7537 | LSE | |
| 01:28:03 | 53.02 | 9200 | AT | 53.0 | 53.02 | Buy | 192,536,871 | 7536 | LSE | |
| 01:28:03 | 53.02 | 29879 | AT | 53.0 | 53.02 | Buy | 192,527,671 | 7535 | LSE | |
| 01:27:42 | 52.98 | 395 | O | 53.0 | 53.02 | Sell | 192,497,792 | 7534 | LSE | |
| 01:27:41 | 53.0 | 59 | AT | 52.98 | 53.0 | Buy | 192,497,397 | 7533 | LSE | |
| 01:27:41 | 53.0 | 2004 | AT | 52.98 | 53.0 | Buy | 192,497,338 | 7532 | LSE | |
| 01:27:41 | 53.0 | 4092 | AT | 52.98 | 53.0 | Buy | 192,495,334 | 7531 | LSE | |
| 01:27:41 | 53.0 | 9200 | AT | 52.98 | 53.0 | Buy | 192,491,242 | 7530 | LSE | |
| 01:27:41 | 53.0 | 29631 | AT | 52.98 | 53.0 | Buy | 192,482,042 | 7529 | LSE | |
| 01:27:38 | 53.0 | 22 | O | 52.98 | 53.0 | Buy | 192,452,411 | 7528 | LSE | |
| 01:27:38 | 53.0 | 2 | O | 52.98 | 53.0 | Buy | 192,452,389 | 7527 | LSE | |
| 01:27:27 | 52.94 | 35 | O | 52.98 | 53.0 | Sell | 192,452,387 | 7526 | LSE | |
| 01:27:15 | 53.0 | 10708 | AT | 53.0 | 53.02 | Sell | 192,452,352 | 7525 | LSE | |
| 01:27:15 | 53.0 | 2004 | AT | 53.0 | 53.02 | Sell | 192,441,644 | 7524 | LSE | |
| 01:27:15 | 53.0 | 288 | AT | 53.0 | 53.02 | Sell | 192,439,640 | 7523 | LSE | |
| 01:27:15 | 53.0 | 5414 | AT | 53.0 | 53.02 | Sell | 192,439,352 | 7522 | LSE | |
| 01:27:15 | 53.0 | 5226 | AT | 53.0 | 53.02 | Sell | 192,433,938 | 7521 | LSE | |
| 01:27:15 | 53.0 | 16710 | AT | 53.0 | 53.02 | Sell | 192,428,712 | 7520 | LSE | |
| 01:27:15 | 53.0 | 4345 | AT | 53.0 | 53.02 | Sell | 192,412,002 | 7519 | LSE | |
| 01:27:04 | 53.01 | 29024 | O | 53.0 | 53.02 | 192,407,657 | 7518 | LSE | ||
| 01:27:00 | 53.0 | 301 | O | 53.0 | 53.02 | Sell | 192,378,633 | 7517 | LSE | |
| 01:26:49 | 53.01 | 9377 | O | 53.0 | 53.02 | 192,378,332 | 7516 | LSE | ||
| 01:26:40 | 53.0 | 8 | O | 53.0 | 53.02 | Sell | 192,368,955 | 7515 | LSE | |
| 01:26:32 | 53.02 | 2716 | O | 53.0 | 53.02 | Buy | 192,368,947 | 7514 | LSE | |
| 01:26:31 | 53.01 | 4824 | O | 53.0 | 53.02 | 192,366,231 | 7513 | LSE | ||
| 01:26:23 | 53.01 | 18752 | O | 53.0 | 53.02 | 192,361,407 | 7512 | LSE | ||
| 01:26:07 | 53.02 | 650 | O | 53.0 | 53.02 | Buy | 192,342,655 | 7511 | LSE | |
| 01:25:49 | 53.01 | 4440 | O | 53.0 | 53.02 | 192,342,005 | 7510 | LSE | ||
| 01:25:33 | 53.02 | 248 | AT | 53.0 | 53.02 | Buy | 192,337,565 | 7509 | LSE | |
| 01:25:28 | 53.02 | 386 | AT | 53.0 | 53.02 | Buy | 192,337,317 | 7508 | LSE | |
| 01:25:25 | 53.0 | 22890 | AT | 53.0 | 53.02 | Sell | 192,336,931 | 7507 | LSE | |
| 01:25:25 | 53.0 | 5704 | AT | 53.0 | 53.02 | Sell | 192,314,041 | 7506 | LSE | |
| 01:25:25 | 53.0 | 33530 | AT | 53.0 | 53.02 | Sell | 192,308,337 | 7505 | LSE | |
| 01:25:25 | 53.0 | 4033 | AT | 53.0 | 53.02 | Sell | 192,274,807 | 7504 | LSE | |
| 01:25:25 | 53.0 | 3762 | AT | 53.0 | 53.02 | Sell | 192,270,774 | 7503 | LSE | |
| 01:25:25 | 53.0 | 16144 | AT | 53.0 | 53.02 | Sell | 192,267,012 | 7502 | LSE | |
| 01:25:25 | 53.0 | 6800 | AT | 53.0 | 53.02 | Sell | 192,250,868 | 7501 | LSE |
