Hot Features
프리미엄
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:00:00 | 3246.0 | 50 | O | 3071.0 | 3090.0 | 11,496 | 75 | LSE | ||
| 01:29:45 | 3094.0 | 6 | O | 3071.0 | 3094.0 | Buy | 11,446 | 74 | LSE | |
| 01:27:07 | 3046.0 | 370 | AT | 3045.0 | 3046.0 | Buy | 11,440 | 73 | LSE | |
| 01:27:06 | 3046.0 | 126 | AT | 3045.0 | 3046.0 | Buy | 11,070 | 72 | LSE | |
| 01:27:06 | 3046.0 | 324 | AT | 3045.0 | 3046.0 | Buy | 10,944 | 71 | LSE | |
| 01:27:06 | 3046.0 | 50 | AT | 3045.0 | 3046.0 | Buy | 10,620 | 70 | LSE | |
| 01:27:06 | 3046.0 | 2 | AT | 3045.0 | 3046.0 | Buy | 10,570 | 69 | LSE | |
| 01:27:06 | 3046.0 | 120 | AT | 3045.0 | 3046.0 | Buy | 10,568 | 68 | LSE | |
| 01:26:31 | 3031.0 | 1 | O | 3031.0 | 3046.0 | Sell | 10,448 | 67 | LSE | |
| 01:26:28 | 3031.0 | 166 | AT | 3030.0 | 3031.0 | Buy | 10,447 | 66 | LSE | |
| 01:26:28 | 3031.0 | 371 | AT | 3030.0 | 3031.0 | Buy | 10,281 | 65 | LSE | |
| 01:25:55 | 3031.0 | 50 | AT | 3022.0 | 3031.0 | Buy | 9,910 | 64 | LSE | |
| 01:25:39 | 3009.0 | 2715 | O | 3009.0 | 3034.0 | Sell | 9,860 | 63 | LSE | |
| 01:23:50 | 2985.0 | 100 | O | 3016.0 | 3041.0 | Sell | 7,145 | 62 | LSE | |
| 01:12:16 | 3120.0 | 50 | O | 3106.0 | 3120.0 | Buy | 7,045 | 61 | LSE | |
| 01:05:20 | 3046.0 | 2 | O | 3028.0 | 3047.0 | Buy | 6,995 | 60 | LSE | |
| 01:04:56 | 3028.0 | 1 | O | 3010.0 | 3028.0 | Buy | 6,993 | 59 | LSE | |
| 00:58:26 | 3002.0 | 100 | O | 2985.0 | 3002.0 | Buy | 6,992 | 58 | LSE | |
| 00:54:17 | 3022.0 | 291 | AT | 3022.0 | 3023.0 | Sell | 6,892 | 57 | LSE | |
| 00:54:17 | 3022.0 | 205 | AT | 3022.0 | 3023.0 | Sell | 6,601 | 56 | LSE | |
| 00:54:17 | 3022.0 | 495 | AT | 3022.0 | 3023.0 | Sell | 6,396 | 55 | LSE | |
| 00:52:59 | 3034.0 | 75 | O | 3022.0 | 3034.0 | Buy | 5,901 | 54 | LSE | |
| 00:52:58 | 3036.0 | 165 | AT | 3022.0 | 3036.0 | Buy | 5,826 | 53 | LSE | |
| 00:52:58 | 3036.0 | 165 | O | 3022.0 | 3036.0 | Buy | 5,661 | 52 | LSE | |
| 00:52:56 | 3036.0 | 165 | AT | 3022.0 | 3036.0 | Buy | 5,496 | 51 | LSE | |
| 00:52:56 | 3036.0 | 165 | O | 3022.0 | 3036.0 | Buy | 5,331 | 50 | LSE | |
| 00:52:55 | 3036.0 | 165 | AT | 3023.0 | 3036.0 | Buy | 5,166 | 49 | LSE | |
| 00:52:55 | 3037.0 | 165 | O | 3023.0 | 3036.0 | Buy | 5,001 | 48 | LSE | |
| 00:52:54 | 3038.0 | 165 | AT | 3023.0 | 3038.0 | Buy | 4,836 | 47 | LSE | |
| 00:52:54 | 3038.0 | 2244 | O | 3023.0 | 3038.0 | Buy | 4,671 | 46 | LSE | |
| 00:52:49 | 3052.0 | 6 | O | 3020.0 | 3038.0 | Buy | 2,427 | 45 | LSE | |
| 00:25:13 | 3155.0 | 18 | O | 3157.0 | 3176.0 | Sell | 2,421 | 44 | LSE | |
| 00:04:03 | 3196.0 | 11 | AT | 3173.0 | 3196.0 | Buy | 2,403 | 43 | LSE | |
| 00:00:32 | 3236.0 | 15 | O | 3236.0 | 3253.0 | Sell | 2,392 | 42 | LSE | |
| 23:59:58 | 3250.0 | 50 | AT | 3250.0 | 3263.0 | Sell | 2,377 | 41 | LSE | |
| 23:57:32 | 3270.0 | 1 | O | 3274.0 | 3309.0 | Sell | 2,327 | 40 | LSE | |
| 23:56:26 | 3281.0 | 29 | O | 3281.0 | 3299.0 | Sell | 2,326 | 39 | LSE | |
| 23:50:31 | 3388.0 | 1 | AT | 3388.0 | 3412.0 | Sell | 2,297 | 38 | LSE | |
| 23:49:59 | 3370.0 | 1 | O | 3360.0 | 3386.0 | Sell | 2,296 | 37 | LSE | |
| 23:49:23 | 3331.0 | 1 | O | 3331.0 | 3355.0 | Sell | 2,295 | 36 | LSE | |
| 23:47:31 | 3312.0 | 16 | O | 3312.0 | 3336.0 | Sell | 2,294 | 35 | LSE | |
| 23:42:08 | 3338.0 | 50 | AT | 3316.0 | 3338.0 | Buy | 2,278 | 34 | LSE | |
| 23:42:03 | 3307.0 | 50 | AT | 3307.0 | 3345.0 | Sell | 2,228 | 33 | LSE | |
| 23:41:31 | 3351.0 | 50 | AT | 3312.0 | 3351.0 | Buy | 2,178 | 32 | LSE | |
| 23:40:46 | 3342.0 | 400 | AT | 3342.0 | 3362.0 | Sell | 2,128 | 31 | LSE | |
| 23:40:46 | 3343.0 | 120 | AT | 3343.0 | 3362.0 | Sell | 1,728 | 30 | LSE | |
| 23:40:11 | 3338.0 | 21 | O | 3340.0 | 3359.0 | Sell | 1,608 | 29 | LSE | |
| 23:39:49 | 3315.0 | 1 | O | 3315.0 | 3339.0 | Sell | 1,587 | 28 | LSE | |
| 23:36:32 | 3350.0 | 13 | AT | 3324.0 | 3350.0 | Buy | 1,586 | 27 | LSE | |
| 23:36:25 | 3350.0 | 10 | O | 3335.0 | 3350.0 | Buy | 1,573 | 26 | LSE | |
| 23:36:12 | 3350.0 | 22 | AT | 3318.0 | 3350.0 | Buy | 1,563 | 25 | LSE | |
| 23:35:23 | 3323.0 | 15 | O | 3289.0 | 3323.0 | Buy | 1,541 | 24 | LSE | |
| 21:46:35 | 3193.0 | 1 | AT | 3193.0 | 3198.0 | Sell | 1,526 | 23 | LSE | |
| 21:40:39 | 3193.0 | 8 | O | 3193.0 | 3212.0 | Sell | 1,525 | 22 | LSE | |
| 21:39:14 | 3193.0 | 7 | O | 3193.0 | 3211.0 | Sell | 1,517 | 21 | LSE | |
| 21:31:41 | 3218.0 | 1 | O | 3195.0 | 3218.0 | Buy | 1,510 | 20 | LSE | |
| 21:29:10 | 3193.0 | 1 | O | 3193.0 | 3212.0 | Sell | 1,509 | 19 | LSE | |
| 21:19:48 | 3196.0 | 2 | O | 3196.0 | 3217.0 | Sell | 1,508 | 18 | LSE | |
| 21:11:37 | 3195.0 | 1 | O | 3195.0 | 3218.0 | Sell | 1,506 | 17 | LSE | |
| 21:01:18 | 3204.0 | 5 | O | 3204.0 | 3227.0 | Sell | 1,505 | 16 | LSE | |
| 20:52:18 | 3208.0 | 6 | O | 3208.0 | 3230.0 | Sell | 1,500 | 15 | LSE | |
| 20:00:12 | 3235.0 | 171 | O | 3235.0 | 3266.0 | Sell | 1,494 | 14 | LSE | |
| 19:19:35 | 3204.0 | 123 | O | 3204.0 | 3234.0 | Sell | 1,323 | 13 | LSE | |
| 19:15:14 | 3197.0 | 10 | O | 3199.0 | 3235.0 | Sell | 1,200 | 12 | LSE | |
| 19:12:50 | 3196.0 | 110 | O | 3196.0 | 3229.0 | Sell | 1,190 | 11 | LSE | |
| 19:04:13 | 3228.0 | 123 | O | 3199.0 | 3227.0 | Buy | 1,080 | 10 | LSE | |
| 18:32:50 | 3206.0 | 336 | O | 3205.0 | 3229.0 | Sell | 957 | 9 | LSE | |
| 18:29:07 | 3207.0 | 184 | O | 3206.0 | 3244.0 | Sell | 621 | 8 | LSE | |
| 17:56:01 | 3260.0 | 60 | O | 3182.0 | 3260.0 | Buy | 437 | 7 | LSE | |
| 17:43:40 | 3207.0 | 3 | O | 3207.0 | 3252.0 | Sell | 377 | 6 | LSE | |
| 17:12:36 | 3203.0 | 16 | O | 3202.0 | 3249.0 | Sell | 374 | 5 | LSE | |
| 17:12:00 | 3249.0 | 184 | O | 3198.0 | 3246.0 | Buy | 358 | 4 | LSE | |
| 17:09:50 | 3198.0 | 24 | O | 3171.0 | 3244.0 | Sell | 174 | 3 | LSE | |
| 17:07:44 | 3195.0 | 50 | O | 3195.0 | 3245.0 | Sell | 150 | 2 | LSE | |
| 17:05:28 | 3208.0 | 100 | UT | 2997.0 | 3035.0 | 100 | 1 | LSE |
