Nordea Bank

NDAFI
🏛️ 영국 →
155.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 111.12 111.18 110.70 110.70 0.5M
2021-12-29 110.96 110.96 110.16 110.83 0.1M
2021-12-23 106.68 108.30 106.68 108.28 0.7M
2021-12-22 106.18 106.58 105.64 106.58 0.1M
2021-12-21 106.46 106.52 105.60 105.88 0.7M
2021-12-20 103.70 105.96 103.70 105.78 0.3M
2021-12-17 105.72 106.04 104.32 104.32 0.3M
2021-12-16 107.30 107.88 105.70 106.05 0.6M
2021-12-15 107.08 107.10 105.38 106.85 0.3M
2021-12-14 107.42 108.20 106.21 106.21 0.6M
2021-12-13 107.60 108.12 106.50 107.52 1.3M
2021-12-10 106.64 107.96 106.52 106.81 1.4M
2021-12-09 109.40 109.54 106.66 107.58 0.8M
2021-12-08 109.48 109.92 108.12 109.33 0.7M
2021-12-07 109.52 111.02 109.30 109.76 0.3M
2021-12-06 107.80 109.86 107.78 109.45 0.6M
2021-12-03 109.82 110.12 107.04 108.38 0.6M
2021-12-02 107.86 108.76 107.34 107.73 1.1M
2021-12-01 107.12 108.80 107.12 107.58 0.7M
2021-11-30 105.00 108.00 105.00 106.50 1.0M
2021-11-29 107.18 108.74 107.00 108.55 0.5M
2021-11-26 107.06 107.52 105.64 106.74 0.7M
2021-11-25 111.08 111.08 110.24 110.46 0.2M
2021-11-24 109.34 111.20 109.30 110.91 0.7M
2021-11-23 109.60 110.24 108.70 109.53 0.3M
2021-11-22 108.84 110.36 108.00 108.86 0.6M
2021-11-19 110.04 110.18 107.60 108.94 3.3M
2021-11-18 110.48 110.80 109.66 110.68 1.0M
2021-11-17 111.96 112.08 110.82 111.63 0.5M
2021-11-16 111.96 112.28 111.06 111.93 1.0M
2021-11-15 110.70 111.64 109.90 110.15 0.6M
2021-11-12 110.82 111.38 110.04 110.76 0.3M
2021-11-11 109.68 110.88 109.60 109.64 0.3M
2021-11-10 108.18 109.60 108.18 108.45 0.4M
2021-11-09 108.42 108.98 107.64 108.55 0.5M
2021-11-08 108.58 109.78 108.58 108.69 0.6M
2021-11-05 107.22 109.42 106.66 106.66 0.7M
2021-11-04 108.22 108.54 106.60 106.66 0.4M
2021-11-03 106.06 107.54 105.64 107.17 0.6M
2021-11-02 105.08 106.46 105.06 105.06 3.5M
2021-11-01 105.40 107.30 105.00 105.45 0.5M
2021-10-29 104.74 105.72 103.84 104.47 0.9M
2021-10-28 107.58 107.70 105.20 105.76 0.9M
2021-10-27 107.18 107.82 106.50 106.95 1.8M
2021-10-26 106.46 107.68 106.04 106.37 3.0M
2021-10-25 110.92 112.22 110.92 112.22 0.5M
2021-10-22 108.96 110.98 108.62 110.76 2.9M
2021-10-21 107.18 109.50 105.88 108.98 0.6M
2021-10-20 109.66 110.56 108.96 109.55 0.7M
2021-10-19 109.34 110.10 109.08 109.31 0.6M
2021-10-18 108.12 110.19 108.12 109.76 1.0M
2021-10-15 107.56 108.68 107.06 107.61 0.2M
2021-10-14 105.50 107.28 105.26 107.05 3.3M
2021-10-13 105.82 105.94 104.68 105.39 0.5M
2021-10-12 104.06 106.14 103.88 105.76 0.2M
2021-10-11 105.50 106.08 105.10 105.47 1.1M
2021-10-08 105.48 106.12 104.96 105.80 0.2M
2021-10-07 106.80 106.90 105.36 106.76 0.4M
2021-10-06 107.64 107.90 105.08 105.72 0.9M
2021-10-05 105.88 107.44 105.82 107.17 0.7M
2021-10-04 106.04 106.54 104.46 105.94 0.5M
2021-10-01 110.96 113.40 110.64 112.75 0.9M
2021-09-30 114.32 114.64 112.70 114.33 5.8M
2021-09-29 111.14 113.64 111.14 113.21 0.3M
2021-09-28 112.88 113.50 110.86 111.20 18.6M
2021-09-27 111.16 112.50 110.98 111.24 1.1M
2021-09-24 110.84 110.84 108.74 108.96 2.8M
2021-09-23 109.96 111.42 109.56 111.40 1.1M
2021-09-22 107.98 108.86 107.52 107.52 0.9M
2021-09-21 109.62 110.08 106.32 106.40 0.7M
2021-09-20 110.62 110.62 107.54 109.57 1.6M
2021-09-17 109.08 110.56 108.78 109.23 0.4M
2021-09-16 106.50 108.96 106.30 107.61 1.1M
2021-09-15 105.44 106.38 105.36 105.60 3.3M
2021-09-14 106.84 106.98 105.26 105.27 0.3M
2021-09-13 105.64 106.92 105.60 105.62 0.6M
2021-09-10 103.68 105.49 103.46 105.49 1.0M
2021-09-09 103.66 105.72 103.36 105.33 0.3M
2021-09-08 105.12 105.56 104.38 105.43 0.3M
2021-09-07 107.02 107.52 105.39 105.39 0.3M
2021-09-06 105.94 107.34 105.82 107.15 1.7M
2021-09-03 105.78 106.60 105.44 106.40 0.3M
2021-09-02 105.32 106.64 104.68 105.47 1.4M
2021-09-01 102.08 103.00 101.94 101.94 0.1M
2021-08-31 102.74 102.74 101.20 102.58 0.3M
2021-08-27 102.54 103.06 102.50 102.50 0.4M
2021-08-26 102.38 102.90 102.30 102.48 0.2M
2021-08-25 102.58 102.94 102.20 102.28 0.5M
2021-08-24 102.58 102.76 101.96 102.66 0.4M
2021-08-23 103.34 103.42 102.36 103.20 0.5M
2021-08-20 100.60 102.62 100.58 102.21 0.7M
2021-08-19 101.44 101.50 100.12 101.22 0.8M
2021-08-18 102.66 103.12 101.80 102.62 0.4M
2021-08-17 102.60 102.76 102.12 102.48 0.7M
2021-08-16 103.66 103.88 102.66 103.61 0.6M
2021-08-13 103.98 104.76 103.94 104.12 0.4M
2021-08-12 104.76 104.80 104.08 104.80 0.1M
2021-08-11 104.56 104.78 104.24 104.61 1.1M
2021-08-10 104.16 104.24 103.68 103.95 12.1M
2021-08-09 103.64 104.38 103.18 103.75 0.2M
2021-08-06 103.40 104.06 102.80 103.36 0.4M
2021-08-05 102.80 103.50 102.52 102.52 0.1M
2021-08-04 102.30 102.90 102.02 102.44 0.4M
2021-08-03 101.22 102.30 101.22 101.39 0.3M
2021-08-02 101.46 101.80 101.02 101.43 0.5M
2021-07-30 101.22 101.36 100.54 101.12 0.0M
2021-07-29 101.70 102.04 101.48 101.68 0.1M
2021-07-28 101.70 102.12 101.28 101.78 1.0M
2021-07-27 101.68 102.13 101.18 102.13 0.6M
2021-07-26 99.98 102.24 99.97 101.51 0.4M
2021-07-23 99.42 99.97 98.63 99.50 0.4M
2021-07-22 99.47 99.84 98.60 99.59 1.3M
2021-07-21 98.50 99.63 96.69 98.41 1.1M
2021-07-20 95.22 95.60 93.71 95.02 1.0M
2021-07-19 97.41 97.41 94.30 94.30 2.0M
2021-07-16 98.10 98.49 97.35 97.78 0.9M
2021-07-15 96.94 97.89 96.85 96.85 0.4M
2021-07-14 96.21 97.26 96.03 96.03 0.3M
2021-07-13 96.29 96.66 95.73 96.14 2.3M
2021-07-12 95.98 96.22 94.77 95.81 0.1M
2021-07-09 94.60 95.49 93.73 94.42 0.4M
2021-07-08 96.01 96.01 93.52 94.55 0.4M
2021-07-07 96.22 96.57 95.54 96.11 0.9M
2021-07-06 96.38 96.40 94.89 94.98 0.2M
2021-07-05 95.64 96.58 95.42 95.77 0.3M
2021-07-02 96.19 96.43 95.58 96.42 0.2M
2021-07-01 95.86 96.29 95.50 95.83 0.1M
2021-06-30 95.39 95.73 94.31 95.73 0.8M
2021-06-29 95.36 96.28 95.29 95.29 0.2M
2021-06-28 96.09 96.11 95.25 95.98 3.3M
2021-06-24 95.15 95.83 95.08 95.08 0.2M
2021-06-23 94.65 95.51 94.39 94.83 0.8M
2021-06-22 95.31 95.75 93.92 95.19 1.5M
2021-06-21 93.88 95.35 93.32 95.23 0.9M
2021-06-18 94.40 95.46 94.15 94.33 3.0M
2021-06-17 95.29 96.75 95.18 95.25 0.8M
2021-06-16 95.35 95.50 94.38 94.94 0.2M
2021-06-15 94.74 205.80 94.53 94.64 0.6M
2021-06-14 93.98 95.00 93.97 93.97 0.2M
2021-06-11 93.00 94.00 92.90 93.06 0.7M
2021-06-10 91.70 94.09 91.70 94.09 0.7M
2021-06-09 91.62 91.73 91.42 91.58 0.2M
2021-06-08 91.68 92.23 91.09 91.42 0.3M
2021-06-07 92.18 92.34 91.36 92.03 0.3M
2021-06-04 92.68 92.92 91.64 92.67 0.6M
2021-06-03 91.40 92.61 91.39 91.39 0.3M
2021-06-02 90.95 91.91 90.95 91.05 0.9M
2021-06-01 89.34 90.83 89.15 90.64 2.2M
2021-05-28 88.77 90.42 88.77 89.31 0.4M
2021-05-27 88.38 89.25 88.23 88.33 1.0M
2021-05-26 88.93 89.80 88.02 89.05 1.8M
2021-05-25 88.68 89.57 88.50 88.62 0.2M
2021-05-24 89.22 89.29 88.30 88.98 3.2M
2021-05-21 87.19 88.90 87.05 88.56 1.2M
2021-05-20 87.20 87.33 86.21 87.14 3.5M
2021-05-19 86.62 87.79 86.01 86.59 0.6M
2021-05-18 87.33 87.90 87.01 87.58 0.6M
2021-05-17 87.80 87.80 86.61 86.61 0.3M
2021-05-14 86.33 88.32 86.10 87.74 0.7M
2021-05-12 85.71 86.61 85.13 86.61 1.2M
2021-05-11 85.80 86.12 85.19 85.78 0.4M
2021-05-10 86.29 86.41 85.21 86.33 1.5M
2021-05-07 87.03 87.03 85.50 85.76 0.8M
2021-05-06 87.38 87.45 86.08 87.24 0.7M
2021-05-05 86.95 87.99 86.86 86.86 1.5M
2021-05-04 87.77 88.17 86.05 86.52 1.7M
2021-04-30 88.50 89.31 87.55 87.55 1.9M
2021-04-29 87.29 89.26 87.29 88.81 3.1M
2021-04-28 86.11 86.44 84.76 86.00 0.9M
2021-04-27 85.07 85.95 84.76 85.25 3.0M
2021-04-26 84.84 85.70 84.48 84.97 0.5M
2021-04-23 84.63 84.84 84.18 84.72 0.6M
2021-04-22 84.79 84.80 84.33 84.75 0.3M
2021-04-21 85.45 85.97 84.57 85.28 0.2M
2021-04-20 87.32 87.32 84.58 84.78 16.4M
2021-04-19 87.29 87.77 86.97 87.77 0.1M
2021-04-16 86.81 88.00 86.81 87.97 0.0M
2021-04-15 87.63 87.63 86.33 87.60 0.4M
2021-04-14 87.10 87.47 86.50 87.47 0.4M
2021-04-13 87.20 87.89 86.95 87.14 0.2M
2021-04-12 87.06 87.47 86.58 87.22 0.1M
2021-04-09 87.28 87.46 86.45 87.09 0.1M
2021-04-08 87.84 87.95 86.52 87.68 0.4M
2021-04-07 87.18 87.89 87.11 87.31 0.2M
2021-04-06 87.32 88.02 86.72 87.25 0.5M
2021-04-01 85.99 86.67 85.99 86.67 0.8M
2021-03-31 86.65 87.09 86.07 86.61 0.2M
2021-03-30 85.80 87.25 85.50 86.95 1.3M
2021-03-29 85.07 85.50 84.89 85.06 0.2M
2021-03-26 85.34 85.53 84.61 85.31 0.2M
2021-03-25 85.54 85.54 84.15 84.22 0.3M
2021-03-24 83.23 85.68 83.05 85.68 0.4M
2021-03-23 83.79 83.93 83.33 83.84 0.2M
2021-03-22 83.21 84.26 83.21 83.38 0.1M
2021-03-19 83.14 84.03 82.98 83.22 0.3M
2021-03-18 83.38 83.93 83.06 83.24 0.1M
2021-03-17 83.11 83.58 82.91 83.06 0.4M
2021-03-16 83.47 83.54 82.82 83.35 0.2M
2021-03-15 83.87 83.87 82.93 83.58 0.4M
2021-03-12 83.22 83.57 82.90 83.48 0.3M
2021-03-11 83.05 83.26 82.41 83.26 0.2M
2021-03-10 82.60 83.59 82.60 82.78 0.1M
2021-03-09 83.18 83.62 82.28 83.24 0.2M
2021-03-08 82.04 83.40 81.97 82.78 0.2M
2021-03-05 79.98 81.56 79.58 81.42 0.5M
2021-03-04 79.91 80.66 79.68 79.77 1.5M
2021-03-03 79.67 80.30 79.31 79.44 0.4M
2021-03-02 77.59 79.12 77.59 78.62 0.2M
2021-03-01 77.25 77.79 77.24 77.30 0.2M
2021-02-26 76.61 77.38 76.31 76.83 0.2M
2021-02-25 77.12 78.77 77.12 78.28 0.4M
2021-02-24 75.97 76.40 75.53 76.01 3.2M
2021-02-23 76.27 76.66 75.38 76.08 0.3M
2021-02-22 74.98 75.66 74.86 74.92 0.2M
2021-02-19 74.87 75.14 74.33 75.14 0.4M
2021-02-18 75.03 75.37 74.70 75.00 0.5M
2021-02-17 75.66 76.04 74.33 74.51 16.4M
2021-02-16 73.98 75.65 73.82 74.89 0.5M
2021-02-15 71.88 73.22 71.82 73.03 0.1M
2021-02-12 71.09 71.56 71.09 71.11 0.2M
2021-02-11 71.35 71.36 70.88 71.36 10.4M
2021-02-10 70.97 71.53 70.65 70.93 0.2M
2021-02-09 71.61 71.61 70.47 70.55 0.4M
2021-02-08 71.20 71.80 71.20 71.47 0.3M
2021-02-05 71.97 72.07 70.96 71.89 0.4M
2021-02-04 71.33 72.09 70.09 71.38 1.2M
2021-02-03 68.43 68.82 68.34 68.36 0.3M
2021-02-02 68.19 68.41 67.79 68.25 0.6M
2021-02-01 68.17 68.53 67.59 67.78 1.1M
2021-01-29 68.11 68.65 67.63 67.76 0.5M
2021-01-28 68.76 68.89 67.23 68.69 0.6M
2021-01-27 69.96 70.54 68.59 69.35 0.7M
2021-01-26 69.67 70.00 69.23 69.84 0.3M
2021-01-25 71.14 71.14 69.19 69.86 0.1M
2021-01-22 70.61 71.23 70.61 70.75 0.2M
2021-01-21 70.96 71.66 70.86 71.30 0.2M
2021-01-20 71.04 71.15 70.60 71.03 3.0M
2021-01-19 71.58 72.24 70.91 71.37 0.3M
2021-01-18 70.55 70.96 70.37 70.67 0.2M
2021-01-15 71.44 71.71 70.56 71.14 0.1M
2021-01-14 70.87 71.37 70.68 70.78 0.2M
2021-01-13 70.32 70.67 69.70 70.47 0.5M
2021-01-12 69.00 70.68 68.87 70.04 0.3M
2021-01-11 69.04 69.29 68.13 68.15 0.8M
2021-01-08 69.41 69.41 68.28 68.61 1.1M
2021-01-07 68.62 69.47 67.89 69.37 1.9M
2021-01-05 66.86 67.12 66.46 66.46 0.2M
2021-01-04 67.22 67.84 66.59 66.59 1.1M