Hot Features
프리미엄
United Utilities Group Plc (UU.)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 19:38:55 | 1092.5 | 79 | AT | 1092.0 | 1092.5 | Buy | 165,184 | 700 | LSE | |
| 19:38:39 | 1092.5 | 76 | AT | 1092.0 | 1092.5 | Buy | 165,105 | 699 | LSE | |
| 19:38:07 | 1092.5 | 87 | AT | 1092.0 | 1092.5 | Buy | 165,029 | 698 | LSE | |
| 19:37:32 | 1092.5 | 303 | AT | 1092.5 | 1093.0 | Sell | 164,942 | 697 | LSE | |
| 19:37:32 | 1092.5 | 139 | AT | 1092.5 | 1093.0 | Sell | 164,639 | 696 | LSE | |
| 19:37:22 | 1092.778 | 500 | O | 1092.5 | 1093.5 | Sell | 164,500 | 695 | LSE | |
| 19:36:53 | 1092.5 | 1 | O | 1092.5 | 1093.5 | Sell | 164,000 | 694 | LSE | |
| 19:35:05 | 1092.23 | 591 | O | 1092.5 | 1093.5 | Sell | 163,999 | 693 | LSE | |
| 19:34:50 | 1092.5 | 94 | AT | 1092.5 | 1093.0 | Sell | 163,408 | 692 | LSE | |
| 19:33:48 | 1093.0 | 141 | AT | 1092.5 | 1093.0 | Buy | 163,314 | 691 | LSE | |
| 19:33:48 | 1093.0 | 45 | AT | 1092.5 | 1093.0 | Buy | 163,173 | 690 | LSE | |
| 19:33:47 | 1092.5 | 170 | AT | 1091.5 | 1092.5 | Buy | 163,128 | 689 | LSE | |
| 19:33:47 | 1092.5 | 192 | AT | 1091.5 | 1092.5 | Buy | 162,958 | 688 | LSE | |
| 19:33:47 | 1092.5 | 124 | AT | 1091.5 | 1092.5 | Buy | 162,766 | 687 | LSE | |
| 19:30:06 | 1093.0 | 22 | O | 1092.0 | 1093.0 | Buy | 162,642 | 686 | LSE | |
| 19:25:37 | 1092.5 | 8 | O | 1092.0 | 1093.0 | 162,620 | 685 | LSE | ||
| 19:25:37 | 1092.5 | 186 | AT | 1092.5 | 1093.5 | Sell | 162,612 | 684 | LSE | |
| 19:25:37 | 1092.5 | 1174 | AT | 1092.5 | 1093.5 | Sell | 162,426 | 683 | LSE | |
| 19:25:37 | 1092.5 | 68 | AT | 1092.5 | 1093.5 | Sell | 161,252 | 682 | LSE | |
| 19:25:37 | 1092.5 | 236 | AT | 1092.5 | 1093.5 | Sell | 161,184 | 681 | LSE | |
| 19:24:45 | 1092.5 | 38 | O | 1092.5 | 1093.5 | Sell | 160,948 | 680 | LSE | |
| 19:24:35 | 1093.5 | 151 | O | 1092.5 | 1093.5 | Buy | 160,910 | 679 | LSE | |
| 19:24:08 | 1093.136 | 500 | O | 1092.5 | 1093.5 | Buy | 160,759 | 678 | LSE | |
| 19:24:06 | 1092.79 | 100 | O | 1092.5 | 1093.5 | Sell | 160,259 | 677 | LSE | |
| 19:24:01 | 1092.7 | 1801 | O | 1092.5 | 1093.5 | Sell | 160,159 | 676 | LSE | |
| 19:21:18 | 1092.29 | 47 | O | 1092.0 | 1093.0 | Sell | 158,358 | 675 | LSE | |
| 19:20:46 | 1093.0 | 1 | O | 1092.0 | 1093.0 | Buy | 158,311 | 674 | LSE | |
| 19:20:30 | 1092.5 | 7 | AT | 1092.0 | 1092.5 | Buy | 158,310 | 673 | LSE | |
| 19:20:10 | 1092.0 | 205 | AT | 1091.5 | 1092.0 | Buy | 158,303 | 672 | LSE | |
| 19:20:10 | 1092.0 | 50 | AT | 1091.5 | 1092.0 | Buy | 158,098 | 671 | LSE | |
| 19:20:10 | 1092.0 | 410 | AT | 1091.5 | 1092.0 | Buy | 158,048 | 670 | LSE | |
| 19:19:01 | 1091.5 | 80 | O | 1091.5 | 1092.5 | Sell | 157,638 | 669 | LSE | |
| 19:19:01 | 1091.5 | 2 | O | 1091.5 | 1092.5 | Sell | 157,558 | 668 | LSE | |
| 19:18:50 | 1091.5 | 69 | O | 1091.5 | 1092.5 | Sell | 157,556 | 667 | LSE | |
| 19:18:19 | 1092.5 | 171 | AT | 1092.5 | 1093.0 | Sell | 157,487 | 666 | LSE | |
| 19:18:11 | 1092.791 | 1381 | O | 1092.5 | 1093.5 | Sell | 157,316 | 665 | LSE | |
| 19:17:19 | 1093.0 | 232 | AT | 1093.0 | 1093.5 | Sell | 155,935 | 664 | LSE | |
| 19:17:19 | 1093.0 | 828 | AT | 1093.0 | 1093.5 | Sell | 155,703 | 663 | LSE | |
| 19:17:19 | 1093.0 | 424 | AT | 1093.0 | 1093.5 | Sell | 154,875 | 662 | LSE | |
| 19:17:15 | 1093.0 | 253 | AT | 1092.5 | 1093.0 | Buy | 154,451 | 661 | LSE | |
| 19:15:14 | 1092.0 | 330 | O | 1092.0 | 1093.0 | Sell | 154,198 | 660 | LSE | |
| 19:12:43 | 1092.0 | 40 | O | 1092.0 | 1093.0 | Sell | 153,868 | 659 | LSE | |
| 19:11:10 | 1091.5 | 8 | O | 1091.5 | 1092.5 | Sell | 153,828 | 658 | LSE | |
| 19:10:03 | 1091.5 | 39 | O | 1091.5 | 1092.5 | Sell | 153,820 | 657 | LSE | |
| 19:09:28 | 1092.5 | 4 | O | 1091.5 | 1092.5 | Buy | 153,781 | 656 | LSE | |
| 19:08:19 | 1092.0 | 166 | O | 1091.0 | 1092.0 | Buy | 153,777 | 655 | LSE | |
| 19:08:18 | 1092.0 | 350 | AT | 1091.0 | 1092.0 | Buy | 153,611 | 654 | LSE | |
| 19:08:18 | 1092.0 | 89 | AT | 1092.0 | 1092.5 | Sell | 153,261 | 653 | LSE | |
| 19:06:22 | 1092.0 | 2 | O | 1091.0 | 1092.0 | Buy | 153,172 | 652 | LSE | |
| 19:03:07 | 1090.79 | 100 | O | 1090.5 | 1091.5 | Sell | 153,170 | 651 | LSE | |
| 19:02:33 | 1091.201 | 48 | O | 1091.0 | 1092.0 | Sell | 153,070 | 650 | LSE | |
| 19:02:20 | 1091.5 | 406 | AT | 1091.0 | 1091.5 | Buy | 153,022 | 649 | LSE | |
| 19:02:04 | 1091.5 | 1 | O | 1090.0 | 1091.5 | Buy | 152,616 | 648 | LSE | |
| 19:00:05 | 1090.0 | 123 | AT | 1089.5 | 1090.0 | Buy | 152,615 | 647 | LSE | |
| 19:00:04 | 1090.5 | 1 | O | 1089.5 | 1090.0 | Buy | 152,492 | 646 | LSE | |
| 19:00:04 | 1090.0 | 251 | AT | 1089.5 | 1090.0 | Buy | 152,491 | 645 | LSE | |
| 18:58:40 | 1091.5 | 1 | O | 1090.5 | 1091.5 | Buy | 152,240 | 644 | LSE | |
| 18:57:36 | 1091.5 | 175 | AT | 1091.5 | 1092.0 | Sell | 152,239 | 643 | LSE | |
| 18:57:17 | 1092.0 | 1 | O | 1091.5 | 1092.0 | Buy | 152,064 | 642 | LSE | |
| 18:57:05 | 1092.0 | 138 | AT | 1091.5 | 1092.0 | Buy | 152,063 | 641 | LSE | |
| 18:57:05 | 1092.0 | 250 | AT | 1091.5 | 1092.0 | Buy | 151,925 | 640 | LSE | |
| 18:55:41 | 1092.0 | 256 | AT | 1091.5 | 1092.0 | Buy | 151,675 | 639 | LSE | |
| 18:54:29 | 1092.0 | 320 | AT | 1091.0 | 1092.0 | Buy | 151,419 | 638 | LSE | |
| 18:53:46 | 1091.0 | 179 | AT | 1091.0 | 1091.5 | Sell | 151,099 | 637 | LSE | |
| 18:51:48 | 1090.5 | 3 | O | 1090.5 | 1091.5 | Sell | 150,920 | 636 | LSE | |
| 18:51:26 | 1092.0 | 170 | AT | 1092.0 | 1093.0 | Sell | 150,917 | 635 | LSE | |
| 18:51:26 | 1092.0 | 310 | AT | 1092.0 | 1093.0 | Sell | 150,747 | 634 | LSE | |
| 18:51:26 | 1092.0 | 92 | AT | 1092.0 | 1093.0 | Sell | 150,437 | 633 | LSE | |
| 18:51:26 | 1092.0 | 126 | AT | 1092.0 | 1093.0 | Sell | 150,345 | 632 | LSE | |
| 18:51:26 | 1092.0 | 180 | AT | 1092.0 | 1093.0 | Sell | 150,219 | 631 | LSE | |
| 18:51:11 | 1092.201 | 640 | O | 1092.0 | 1093.0 | Sell | 150,039 | 630 | LSE | |
| 18:49:58 | 1093.0 | 9 | O | 1092.0 | 1093.0 | Buy | 149,399 | 629 | LSE | |
| 18:49:10 | 1092.0 | 32 | O | 1092.0 | 1093.0 | Sell | 149,390 | 628 | LSE | |
| 18:49:04 | 1092.0 | 50 | O | 1092.0 | 1093.0 | Sell | 149,358 | 627 | LSE | |
| 18:48:40 | 1092.0 | 18 | O | 1092.0 | 1093.0 | Sell | 149,308 | 626 | LSE | |
| 18:45:46 | 1092.5 | 125 | AT | 1092.0 | 1092.5 | Buy | 149,290 | 625 | LSE | |
| 18:44:48 | 1093.0 | 4 | O | 1092.0 | 1093.0 | Buy | 149,165 | 624 | LSE | |
| 18:44:47 | 1092.5 | 144 | AT | 1092.5 | 1093.5 | Sell | 149,161 | 623 | LSE | |
| 18:44:47 | 1092.5 | 307 | AT | 1092.5 | 1093.5 | Sell | 149,017 | 622 | LSE | |
| 18:44:10 | 1093.0 | 228 | AT | 1092.5 | 1093.0 | Buy | 148,710 | 621 | LSE | |
| 18:44:09 | 1092.5 | 2 | O | 1092.0 | 1093.0 | 148,482 | 620 | LSE | ||
| 18:42:28 | 1092.0 | 248 | AT | 1092.0 | 1092.5 | Sell | 148,480 | 619 | LSE | |
| 18:41:52 | 1092.0 | 28 | AT | 1091.5 | 1092.0 | Buy | 148,232 | 618 | LSE | |
| 18:41:35 | 1092.0 | 160 | AT | 1091.5 | 1092.0 | Buy | 148,204 | 617 | LSE | |
| 18:41:35 | 1092.0 | 131 | AT | 1091.5 | 1092.0 | Buy | 148,044 | 616 | LSE | |
| 18:41:35 | 1092.0 | 120 | AT | 1091.5 | 1092.0 | Buy | 147,913 | 615 | LSE | |
| 18:41:35 | 1092.0 | 134 | AT | 1091.5 | 1092.0 | Buy | 147,793 | 614 | LSE | |
| 18:41:30 | 1092.5 | 8 | O | 1091.5 | 1092.5 | Buy | 147,659 | 613 | LSE | |
| 18:39:58 | 1092.0 | 408 | AT | 1092.0 | 1092.5 | Sell | 147,651 | 612 | LSE | |
| 18:37:53 | 1092.0 | 88 | AT | 1091.5 | 1092.0 | Buy | 147,243 | 611 | LSE | |
| 18:37:53 | 1092.0 | 87 | AT | 1091.5 | 1092.0 | Buy | 147,155 | 610 | LSE | |
| 18:37:06 | 1092.0 | 9 | O | 1091.0 | 1092.0 | Buy | 147,068 | 609 | LSE | |
| 18:36:37 | 1092.5 | 1 | O | 1091.5 | 1092.5 | Buy | 147,059 | 608 | LSE | |
| 18:36:37 | 1092.0 | 180 | AT | 1092.0 | 1092.5 | Sell | 147,058 | 607 | LSE | |
| 18:35:51 | 1092.5 | 219 | AT | 1092.0 | 1092.5 | Buy | 146,878 | 606 | LSE | |
| 18:35:51 | 1092.5 | 65 | AT | 1092.0 | 1092.5 | Buy | 146,659 | 605 | LSE | |
| 18:35:51 | 1092.5 | 142 | AT | 1092.0 | 1092.5 | Buy | 146,594 | 604 | LSE | |
| 18:35:43 | 1092.0 | 319 | AT | 1091.5 | 1092.0 | Buy | 146,452 | 603 | LSE | |
| 18:35:43 | 1092.0 | 194 | AT | 1091.5 | 1092.0 | Buy | 146,133 | 602 | LSE | |
| 18:35:43 | 1092.0 | 23 | AT | 1091.0 | 1092.0 | Buy | 145,939 | 601 | LSE |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
