Hot Features
프리미엄
Spectris Plc (SXS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 02:31:55 | 2929.464 | 7135 | O | 2940.0 | 2944.0 | Sell | 192,578 | 637 | LSE | |
| 02:31:38 | 2929.464 | 4091 | O | 2940.0 | 2944.0 | Sell | 185,443 | 636 | LSE | |
| 02:31:19 | 2929.464 | 3418 | O | 2940.0 | 2944.0 | Sell | 181,352 | 635 | LSE | |
| 02:31:01 | 2929.464 | 12991 | O | 2940.0 | 2944.0 | Sell | 177,934 | 634 | LSE | |
| 02:31:00 | 2929.464 | 27635 | O | 2940.0 | 2944.0 | Sell | 164,943 | 633 | LSE | |
| 01:45:58 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,308 | 632 | LSE | |
| 01:45:57 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,307 | 631 | LSE | |
| 01:45:57 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,306 | 630 | LSE | |
| 01:45:56 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,305 | 629 | LSE | |
| 01:45:56 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,304 | 628 | LSE | |
| 01:45:55 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,303 | 627 | LSE | |
| 01:45:50 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,302 | 626 | LSE | |
| 01:45:48 | 2944.0 | 1 | O | 2940.0 | 2944.0 | Buy | 137,301 | 625 | LSE | |
| 01:44:15 | 2929.464 | 27635 | O | 2940.0 | 2944.0 | Sell | 137,300 | 624 | LSE | |
| 01:35:22 | 2928.0 | 710 | O | 2940.0 | 2944.0 | Sell | 109,665 | 623 | LSE | |
| 01:35:21 | 2928.0 | 68279 | UT | 2940.0 | 2944.0 | Sell | 108,955 | 622 | LSE | |
| 01:29:55 | 2940.0 | 4 | AT | 2940.0 | 2944.0 | Sell | 40,676 | 621 | LSE | |
| 01:29:52 | 2940.0 | 1 | AT | 2940.0 | 2944.0 | Sell | 40,672 | 620 | LSE | |
| 01:29:45 | 2940.0 | 1 | AT | 2940.0 | 2944.0 | Sell | 40,671 | 619 | LSE | |
| 01:29:45 | 2940.0 | 1 | AT | 2940.0 | 2944.0 | Sell | 40,670 | 618 | LSE | |
| 01:29:45 | 2940.0 | 4 | AT | 2940.0 | 2944.0 | Sell | 40,669 | 617 | LSE | |
| 01:29:45 | 2940.0 | 9 | AT | 2940.0 | 2944.0 | Sell | 40,665 | 616 | LSE | |
| 01:29:45 | 2940.0 | 16 | AT | 2940.0 | 2944.0 | Sell | 40,656 | 615 | LSE | |
| 01:29:45 | 2942.0 | 14 | AT | 2942.0 | 2946.0 | Sell | 40,640 | 614 | LSE | |
| 01:29:45 | 2942.0 | 16 | AT | 2942.0 | 2946.0 | Sell | 40,626 | 613 | LSE | |
| 01:29:45 | 2942.0 | 14 | AT | 2942.0 | 2946.0 | Sell | 40,610 | 612 | LSE | |
| 01:29:45 | 2942.0 | 2 | AT | 2942.0 | 2946.0 | Sell | 40,596 | 611 | LSE | |
| 01:29:45 | 2942.0 | 14 | AT | 2942.0 | 2946.0 | Sell | 40,594 | 610 | LSE | |
| 01:29:45 | 2942.0 | 5 | AT | 2942.0 | 2946.0 | Sell | 40,580 | 609 | LSE | |
| 01:27:22 | 2942.0 | 10 | AT | 2942.0 | 2946.0 | Sell | 40,575 | 608 | LSE | |
| 01:27:22 | 2942.0 | 14 | AT | 2942.0 | 2946.0 | Sell | 40,565 | 607 | LSE | |
| 01:27:22 | 2944.0 | 48 | AT | 2942.0 | 2944.0 | Buy | 40,551 | 606 | LSE | |
| 01:27:22 | 2944.0 | 1 | AT | 2942.0 | 2944.0 | Buy | 40,503 | 605 | LSE | |
| 01:27:22 | 2944.0 | 8 | AT | 2942.0 | 2944.0 | Buy | 40,502 | 604 | LSE | |
| 01:27:22 | 2944.0 | 11 | AT | 2942.0 | 2944.0 | Buy | 40,494 | 603 | LSE | |
| 01:27:22 | 2944.0 | 15 | AT | 2942.0 | 2944.0 | Buy | 40,483 | 602 | LSE | |
| 01:27:22 | 2944.0 | 15 | AT | 2942.0 | 2944.0 | Buy | 40,468 | 601 | LSE | |
| 01:27:22 | 2944.0 | 16 | AT | 2942.0 | 2944.0 | Buy | 40,453 | 600 | LSE | |
| 01:26:43 | 2942.0 | 2 | AT | 2942.0 | 2944.0 | Sell | 40,437 | 599 | LSE | |
| 01:26:00 | 2942.0 | 13 | O | 2942.0 | 2944.0 | Sell | 40,435 | 598 | LSE | |
| 01:25:25 | 2942.0 | 10 | AT | 2942.0 | 2946.0 | Sell | 40,422 | 597 | LSE | |
| 01:25:25 | 2942.0 | 61 | AT | 2942.0 | 2946.0 | Sell | 40,412 | 596 | LSE | |
| 01:25:23 | 2944.0 | 4 | AT | 2944.0 | 2946.0 | Sell | 40,351 | 595 | LSE | |
| 01:25:13 | 2944.0 | 2 | AT | 2944.0 | 2946.0 | Sell | 40,347 | 594 | LSE | |
| 01:23:43 | 2944.0 | 13 | AT | 2944.0 | 2948.0 | Sell | 40,345 | 593 | LSE | |
| 01:22:56 | 2946.0 | 50 | AT | 2942.0 | 2946.0 | Buy | 40,332 | 592 | LSE | |
| 01:22:56 | 2946.0 | 14 | AT | 2942.0 | 2946.0 | Buy | 40,282 | 591 | LSE | |
| 01:22:56 | 2946.0 | 14 | AT | 2942.0 | 2946.0 | Buy | 40,268 | 590 | LSE | |
| 01:22:56 | 2946.0 | 13 | AT | 2942.0 | 2946.0 | Buy | 40,254 | 589 | LSE | |
| 01:22:40 | 2942.0 | 46 | AT | 2942.0 | 2946.0 | Sell | 40,241 | 588 | LSE | |
| 01:22:40 | 2942.0 | 16 | AT | 2942.0 | 2946.0 | Sell | 40,195 | 587 | LSE | |
| 01:22:40 | 2942.0 | 15 | AT | 2942.0 | 2946.0 | Sell | 40,179 | 586 | LSE | |
| 01:22:40 | 2942.0 | 16 | AT | 2942.0 | 2946.0 | Sell | 40,164 | 585 | LSE | |
| 01:22:39 | 2944.0 | 32 | AT | 2944.0 | 2946.0 | Sell | 40,148 | 584 | LSE | |
| 01:22:02 | 2946.0 | 80 | AT | 2944.0 | 2946.0 | Buy | 40,116 | 583 | LSE | |
| 01:22:02 | 2946.0 | 41 | AT | 2944.0 | 2946.0 | Buy | 40,036 | 582 | LSE | |
| 01:22:02 | 2946.0 | 51 | AT | 2944.0 | 2946.0 | Buy | 39,995 | 581 | LSE | |
| 01:22:02 | 2946.0 | 2 | AT | 2944.0 | 2946.0 | Buy | 39,944 | 580 | LSE | |
| 01:22:02 | 2946.0 | 34 | AT | 2942.0 | 2946.0 | Buy | 39,942 | 579 | LSE | |
| 01:21:16 | 2944.0 | 36 | AT | 2940.0 | 2944.0 | Buy | 39,908 | 578 | LSE | |
| 01:21:16 | 2944.0 | 5 | AT | 2940.0 | 2944.0 | Buy | 39,872 | 577 | LSE | |
| 01:21:16 | 2944.0 | 9 | AT | 2940.0 | 2944.0 | Buy | 39,867 | 576 | LSE | |
| 01:21:16 | 2944.0 | 14 | AT | 2940.0 | 2944.0 | Buy | 39,858 | 575 | LSE | |
| 01:21:16 | 2944.0 | 14 | AT | 2940.0 | 2944.0 | Buy | 39,844 | 574 | LSE | |
| 01:21:16 | 2944.0 | 26 | AT | 2940.0 | 2944.0 | Buy | 39,830 | 573 | LSE | |
| 01:21:16 | 2944.0 | 2 | AT | 2940.0 | 2944.0 | Buy | 39,804 | 572 | LSE | |
| 01:21:10 | 2942.0 | 34 | AT | 2938.0 | 2942.0 | Buy | 39,802 | 571 | LSE | |
| 01:21:10 | 2942.0 | 430 | AT | 2938.0 | 2942.0 | Buy | 39,768 | 570 | LSE | |
| 01:21:10 | 2942.0 | 14 | AT | 2938.0 | 2942.0 | Buy | 39,338 | 569 | LSE | |
| 01:21:10 | 2942.0 | 2 | AT | 2938.0 | 2942.0 | Buy | 39,324 | 568 | LSE | |
| 01:21:10 | 2942.0 | 13 | AT | 2938.0 | 2942.0 | Buy | 39,322 | 567 | LSE | |
| 01:21:10 | 2942.0 | 14 | AT | 2938.0 | 2942.0 | Buy | 39,309 | 566 | LSE | |
| 01:18:41 | 2940.0 | 15 | AT | 2936.0 | 2940.0 | Buy | 39,295 | 565 | LSE | |
| 01:18:41 | 2940.0 | 16 | AT | 2936.0 | 2940.0 | Buy | 39,280 | 564 | LSE | |
| 01:18:41 | 2940.0 | 16 | AT | 2936.0 | 2940.0 | Buy | 39,264 | 563 | LSE | |
| 01:17:08 | 2938.0 | 1 | AT | 2938.0 | 2940.0 | Sell | 39,248 | 562 | LSE | |
| 01:17:03 | 2938.0 | 3 | AT | 2938.0 | 2940.0 | Sell | 39,247 | 561 | LSE | |
| 01:17:03 | 2938.0 | 17 | AT | 2938.0 | 2940.0 | Sell | 39,244 | 560 | LSE | |
| 01:16:36 | 2938.0 | 85 | AT | 2938.0 | 2940.0 | Sell | 39,227 | 559 | LSE | |
| 01:16:36 | 2938.0 | 2 | AT | 2938.0 | 2940.0 | Sell | 39,142 | 558 | LSE | |
| 01:16:36 | 2938.0 | 4 | AT | 2936.0 | 2938.0 | Buy | 39,140 | 557 | LSE | |
| 01:16:36 | 2938.0 | 27 | AT | 2936.0 | 2938.0 | Buy | 39,136 | 556 | LSE | |
| 01:16:36 | 2938.0 | 68 | AT | 2936.0 | 2938.0 | Buy | 39,109 | 555 | LSE | |
| 01:16:36 | 2938.0 | 9 | AT | 2936.0 | 2938.0 | Buy | 39,041 | 554 | LSE | |
| 01:16:36 | 2938.0 | 1 | AT | 2936.0 | 2938.0 | Buy | 39,032 | 553 | LSE | |
| 01:16:36 | 2938.0 | 15 | AT | 2934.0 | 2938.0 | Buy | 39,031 | 552 | LSE | |
| 01:16:36 | 2938.0 | 7 | AT | 2934.0 | 2938.0 | Buy | 39,016 | 551 | LSE |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
