Hot Features
프리미엄
Pearson Plc (PSON)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:48:39 | 1317.0 | 316 | O | 1318.0 | 1319.0 | Sell | 2,017,694 | 3280 | LSE | |
| 01:48:31 | 1317.0 | 2737 | O | 1318.0 | 1319.0 | Sell | 2,017,378 | 3279 | LSE | |
| 01:37:14 | 1317.0 | 400 | AT | 1318.0 | 1319.0 | Sell | 2,014,641 | 3278 | LSE | |
| 01:37:14 | 1317.0 | 400 | AT | 1318.0 | 1319.0 | Sell | 2,014,241 | 3277 | LSE | |
| 01:37:14 | 1317.0 | 800 | AT | 1318.0 | 1319.0 | Sell | 2,013,841 | 3276 | LSE | |
| 01:37:14 | 1317.0 | 1600 | AT | 1318.0 | 1319.0 | Sell | 2,013,041 | 3275 | LSE | |
| 01:37:14 | 1316.987 | 31691 | O | 1318.0 | 1319.0 | Sell | 2,011,441 | 3274 | LSE | |
| 01:37:13 | 1317.0 | 563 | AT | 1318.0 | 1319.0 | Sell | 1,979,750 | 3273 | LSE | |
| 01:37:13 | 1317.0 | 562 | AT | 1318.0 | 1319.0 | Sell | 1,979,187 | 3272 | LSE | |
| 01:37:13 | 1317.0 | 1125 | AT | 1318.0 | 1319.0 | Sell | 1,978,625 | 3271 | LSE | |
| 01:37:13 | 1317.0 | 2250 | AT | 1318.0 | 1319.0 | Sell | 1,977,500 | 3270 | LSE | |
| 01:36:45 | 1317.0 | 500 | AT | 1318.0 | 1319.0 | Sell | 1,975,250 | 3269 | LSE | |
| 01:36:45 | 1317.0 | 500 | AT | 1318.0 | 1319.0 | Sell | 1,974,750 | 3268 | LSE | |
| 01:36:45 | 1317.0 | 1000 | AT | 1318.0 | 1319.0 | Sell | 1,974,250 | 3267 | LSE | |
| 01:36:45 | 1317.0 | 2000 | AT | 1318.0 | 1319.0 | Sell | 1,973,250 | 3266 | LSE | |
| 01:36:44 | 1317.0 | 400 | AT | 1318.0 | 1319.0 | Sell | 1,971,250 | 3265 | LSE | |
| 01:36:44 | 1317.0 | 400 | AT | 1318.0 | 1319.0 | Sell | 1,970,850 | 3264 | LSE | |
| 01:36:44 | 1317.0 | 800 | AT | 1318.0 | 1319.0 | Sell | 1,970,450 | 3263 | LSE | |
| 01:36:44 | 1317.0 | 1600 | AT | 1318.0 | 1319.0 | Sell | 1,969,650 | 3262 | LSE | |
| 01:36:44 | 1317.0 | 800 | AT | 1318.0 | 1319.0 | Sell | 1,968,050 | 3261 | LSE | |
| 01:36:44 | 1317.0 | 825 | AT | 1318.0 | 1319.0 | Sell | 1,967,250 | 3260 | LSE | |
| 01:36:44 | 1317.0 | 4490 | AT | 1318.0 | 1319.0 | Sell | 1,966,425 | 3259 | LSE | |
| 01:36:44 | 1317.0 | 800 | AT | 1318.0 | 1319.0 | Sell | 1,961,935 | 3258 | LSE | |
| 01:36:44 | 1317.0 | 4490 | AT | 1318.0 | 1319.0 | Sell | 1,961,135 | 3257 | LSE | |
| 01:36:44 | 1317.0 | 153 | AT | 1318.0 | 1319.0 | Sell | 1,956,645 | 3256 | LSE | |
| 01:36:25 | 1314.0 | 3 | O | 1318.0 | 1319.0 | Sell | 1,956,492 | 3255 | LSE | |
| 01:35:19 | 1317.0 | 29394 | O | 1318.0 | 1319.0 | Sell | 1,956,489 | 3254 | LSE | |
| 01:35:19 | 1317.0 | 81988 | O | 1318.0 | 1319.0 | Sell | 1,927,095 | 3253 | LSE | |
| 01:35:19 | 1317.0 | 29887 | O | 1318.0 | 1319.0 | Sell | 1,845,107 | 3252 | LSE | |
| 01:35:19 | 1317.0 | 3636 | O | 1318.0 | 1319.0 | Sell | 1,815,220 | 3251 | LSE | |
| 01:35:18 | 1317.0 | 808 | AT | 1318.0 | 1319.0 | Sell | 1,811,584 | 3250 | LSE | |
| 01:35:18 | 1317.0 | 930 | AT | 1318.0 | 1319.0 | Sell | 1,810,776 | 3249 | LSE | |
| 01:35:18 | 1317.0 | 808 | AT | 1318.0 | 1319.0 | Sell | 1,809,846 | 3248 | LSE | |
| 01:35:18 | 1317.0 | 833532 | UT | 1318.0 | 1319.0 | Sell | 1,809,038 | 3247 | LSE | |
| 01:29:59 | 1319.0 | 104 | AT | 1318.0 | 1319.0 | Buy | 975,506 | 3246 | LSE | |
| 01:29:56 | 1318.5 | 350 | AT | 1317.5 | 1318.5 | Buy | 975,402 | 3245 | LSE | |
| 01:29:56 | 1318.0 | 361 | AT | 1318.0 | 1319.0 | Sell | 975,052 | 3244 | LSE | |
| 01:29:56 | 1318.0 | 191 | AT | 1318.0 | 1319.0 | Sell | 974,691 | 3243 | LSE | |
| 01:29:56 | 1318.0 | 63 | AT | 1318.0 | 1319.0 | Sell | 974,500 | 3242 | LSE | |
| 01:29:56 | 1318.0 | 407 | AT | 1318.0 | 1319.0 | Sell | 974,437 | 3241 | LSE | |
| 01:29:54 | 1318.0 | 450 | AT | 1318.0 | 1319.0 | Sell | 974,030 | 3240 | LSE | |
| 01:29:51 | 1318.5 | 693 | AT | 1318.0 | 1318.5 | Buy | 973,580 | 3239 | LSE | |
| 01:29:46 | 1318.5 | 115 | AT | 1318.5 | 1319.0 | Sell | 972,887 | 3238 | LSE | |
| 01:29:46 | 1318.5 | 134 | AT | 1318.5 | 1319.0 | Sell | 972,772 | 3237 | LSE | |
| 01:29:44 | 1318.75 | 348 | O | 1318.5 | 1319.0 | 972,638 | 3236 | LSE | ||
| 01:29:43 | 1318.5 | 693 | AT | 1318.0 | 1318.5 | Buy | 972,290 | 3235 | LSE | |
| 01:29:40 | 1318.5 | 631 | AT | 1318.5 | 1319.0 | Sell | 971,597 | 3234 | LSE | |
| 01:29:40 | 1318.5 | 62 | AT | 1318.5 | 1319.0 | Sell | 970,966 | 3233 | LSE | |
| 01:29:40 | 1318.5 | 130 | AT | 1318.5 | 1319.0 | Sell | 970,904 | 3232 | LSE | |
| 01:29:33 | 1318.0 | 495 | AT | 1318.0 | 1319.0 | Sell | 970,774 | 3231 | LSE | |
| 01:29:33 | 1318.0 | 35 | AT | 1318.0 | 1319.0 | Sell | 970,279 | 3230 | LSE | |
| 01:29:33 | 1318.0 | 670 | AT | 1318.0 | 1319.0 | Sell | 970,244 | 3229 | LSE | |
| 01:29:30 | 1318.0 | 474 | O | 1318.0 | 1319.0 | Sell | 969,574 | 3228 | LSE | |
| 01:29:30 | 1318.0 | 474 | O | 1318.0 | 1319.0 | Sell | 969,100 | 3227 | LSE | |
| 01:29:25 | 1318.5 | 260 | AT | 1318.0 | 1318.5 | Buy | 968,626 | 3226 | LSE | |
| 01:29:25 | 1318.5 | 220 | AT | 1318.0 | 1318.5 | Buy | 968,366 | 3225 | LSE | |
| 01:29:25 | 1318.5 | 693 | AT | 1318.0 | 1318.5 | Buy | 968,146 | 3224 | LSE | |
| 01:29:25 | 1318.0 | 44 | AT | 1318.0 | 1319.0 | Sell | 967,453 | 3223 | LSE | |
| 01:29:25 | 1318.0 | 174 | AT | 1318.0 | 1319.0 | Sell | 967,409 | 3222 | LSE | |
| 01:29:25 | 1318.0 | 225 | AT | 1318.0 | 1319.0 | Sell | 967,235 | 3221 | LSE | |
| 01:29:25 | 1318.0 | 135 | AT | 1318.0 | 1319.0 | Sell | 967,010 | 3220 | LSE | |
| 01:29:25 | 1318.0 | 693 | AT | 1318.0 | 1319.0 | Sell | 966,875 | 3219 | LSE | |
| 01:29:25 | 1318.0 | 116 | AT | 1318.0 | 1319.0 | Sell | 966,182 | 3218 | LSE | |
| 01:29:25 | 1318.0 | 63 | AT | 1318.0 | 1319.0 | Sell | 966,066 | 3217 | LSE | |
| 01:29:20 | 1318.5 | 260 | AT | 1318.0 | 1318.5 | Buy | 966,003 | 3216 | LSE | |
| 01:29:20 | 1318.5 | 693 | AT | 1318.0 | 1318.5 | Buy | 965,743 | 3215 | LSE | |
| 01:29:17 | 1318.5 | 262 | AT | 1318.0 | 1318.5 | Buy | 965,050 | 3214 | LSE | |
| 01:29:15 | 1318.0 | 56 | AT | 1318.0 | 1319.0 | Sell | 964,788 | 3213 | LSE | |
| 01:29:15 | 1318.0 | 693 | AT | 1318.0 | 1319.0 | Sell | 964,732 | 3212 | LSE | |
| 01:29:15 | 1318.0 | 91 | AT | 1318.0 | 1319.0 | Sell | 964,039 | 3211 | LSE | |
| 01:29:15 | 1318.0 | 114 | AT | 1318.0 | 1319.0 | Sell | 963,948 | 3210 | LSE | |
| 01:29:15 | 1318.0 | 119 | AT | 1318.0 | 1319.0 | Sell | 963,834 | 3209 | LSE | |
| 01:29:15 | 1318.0 | 127 | AT | 1318.0 | 1319.0 | Sell | 963,715 | 3208 | LSE | |
| 01:29:11 | 1318.0 | 315 | O | 1318.0 | 1318.5 | Sell | 963,588 | 3207 | LSE | |
| 01:29:11 | 1318.0 | 315 | O | 1318.0 | 1318.5 | Sell | 963,273 | 3206 | LSE | |
| 01:29:10 | 1318.0 | 133 | AT | 1318.0 | 1319.0 | Sell | 962,958 | 3205 | LSE | |
| 01:29:10 | 1318.0 | 225 | AT | 1318.0 | 1319.0 | Sell | 962,825 | 3204 | LSE | |
| 01:29:10 | 1318.0 | 592 | AT | 1318.0 | 1319.0 | Sell | 962,600 | 3203 | LSE | |
| 01:29:06 | 1318.0 | 101 | AT | 1318.0 | 1318.5 | Sell | 962,008 | 3202 | LSE | |
| 01:29:06 | 1318.0 | 114 | AT | 1318.0 | 1318.5 | Sell | 961,907 | 3201 | LSE |
