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
2023-12-29 123.98 125.04 123.98 124.34 0.4M
2023-12-28 124.80 124.80 123.94 124.67 0.2M
2023-12-27 123.60 124.98 123.46 123.65 0.2M
2023-12-22 123.00 123.50 123.00 123.09 0.2M
2023-12-21 124.22 124.22 122.50 124.04 0.4M
2023-12-20 124.42 125.18 123.30 124.45 0.6M
2023-12-19 124.84 125.36 123.82 124.96 0.3M
2023-12-18 125.02 125.50 124.64 125.04 1.5M
2023-12-15 124.74 125.62 123.87 123.87 0.7M
2023-12-14 122.00 123.40 121.86 121.88 2.6M
2023-12-13 122.46 122.46 120.74 122.33 1.3M
2023-12-12 122.28 122.96 122.20 122.40 0.2M
2023-12-11 121.90 122.52 121.52 121.68 0.5M
2023-12-08 120.32 121.20 119.22 120.06 0.5M
2023-12-07 118.50 120.40 118.46 120.14 0.2M
2023-12-06 119.50 119.54 117.58 117.68 1.9M
2023-12-05 119.30 119.78 117.94 118.27 1.5M
2023-12-04 119.14 119.22 118.26 119.17 1.0M
2023-12-01 118.40 118.90 117.82 118.46 5.4M
2023-11-30 117.26 118.84 116.50 118.81 7.1M
2023-11-29 117.12 117.62 116.32 116.80 1.2M
2023-11-28 117.00 118.04 116.82 117.39 1.8M
2023-11-27 119.92 119.92 117.72 117.76 2.2M
2023-11-24 119.30 119.66 119.02 119.05 0.8M
2023-11-23 117.16 119.10 117.14 118.83 0.4M
2023-11-22 118.42 118.48 117.54 118.15 1.2M
2023-11-21 118.20 118.68 117.48 118.40 0.5M
2023-11-20 120.70 120.70 118.60 118.81 0.3M
2023-11-17 119.16 120.54 118.76 120.45 2.1M
2023-11-16 118.96 119.28 118.44 118.64 0.4M
2023-11-15 117.78 118.88 117.20 118.60 1.0M
2023-11-14 118.02 118.62 117.62 118.05 0.2M
2023-11-13 118.16 118.16 117.36 117.70 0.2M
2023-11-10 117.94 118.17 116.88 118.17 0.3M
2023-11-09 117.10 117.80 117.10 117.43 5.6M
2023-11-08 116.64 117.70 115.90 116.32 0.8M
2023-11-07 118.44 118.44 116.30 117.76 0.1M
2023-11-06 118.26 118.48 117.26 118.17 0.3M
2023-11-03 118.74 118.80 117.41 117.41 0.4M
2023-11-02 117.60 118.64 116.94 117.41 6.4M
2023-11-01 118.06 118.14 116.92 117.98 0.7M
2023-10-31 117.60 117.96 117.32 117.55 0.8M
2023-10-30 117.20 118.00 117.04 117.31 0.3M
2023-10-27 118.48 119.18 117.10 118.35 0.5M
2023-10-26 116.98 117.84 114.98 116.80 5.6M
2023-10-25 118.28 118.60 116.59 116.59 1.1M
2023-10-24 119.08 119.28 117.92 119.11 0.3M
2023-10-23 120.10 120.20 118.64 120.20 3.0M
2023-10-20 120.62 122.00 119.34 120.16 3.2M
2023-10-19 124.64 124.64 119.46 124.12 1.5M
2023-10-18 120.60 124.50 120.60 124.12 0.4M
2023-10-17 121.62 122.42 121.12 121.80 3.5M
2023-10-16 122.60 123.00 121.92 122.29 0.9M
2023-10-13 123.36 123.36 121.68 123.17 0.8M
2023-10-12 123.70 124.00 122.76 123.77 0.3M
2023-10-11 121.62 123.88 121.62 123.34 0.5M
2023-10-10 120.48 122.24 120.48 122.09 0.4M
2023-10-09 119.62 120.27 118.48 119.73 0.1M
2023-10-06 118.34 120.24 118.34 120.06 0.2M
2023-10-05 118.24 118.76 117.70 118.19 0.5M
2023-10-04 117.18 118.40 117.18 117.66 0.4M
2023-10-03 119.82 120.68 116.92 117.98 1.1M
2023-10-02 120.32 122.20 119.52 120.71 3.3M
2023-09-29 119.62 120.40 119.10 119.44 0.4M
2023-09-28 119.22 119.94 118.94 119.30 1.4M
2023-09-27 119.78 120.00 118.86 119.97 0.6M
2023-09-26 120.66 121.00 118.72 118.85 0.7M
2023-09-25 122.96 123.46 119.80 121.25 2.0M
2023-09-22 122.12 123.64 121.96 122.15 0.5M
2023-09-21 122.32 123.32 121.96 122.85 0.6M
2023-09-20 120.94 123.16 120.94 122.74 1.7M
2023-09-19 120.70 120.98 120.36 120.71 0.2M
2023-09-18 122.64 123.00 120.32 120.94 0.3M
2023-09-15 121.30 122.76 121.30 121.41 1.1M
2023-09-14 119.92 121.08 119.84 119.87 0.6M
2023-09-13 119.94 120.28 119.42 120.00 0.4M
2023-09-12 120.50 120.76 119.70 120.47 0.4M
2023-09-11 120.68 121.20 119.63 120.32 0.4M
2023-09-08 120.48 120.66 118.98 120.00 2.3M
2023-09-07 121.08 121.76 120.10 120.10 0.3M
2023-09-06 121.18 121.50 120.32 121.29 1.6M
2023-09-05 120.40 122.86 120.26 121.60 1.8M
2023-09-04 121.36 121.58 120.42 120.51 0.1M
2023-09-01 120.52 121.24 120.32 120.53 0.2M
2023-08-31 121.10 121.62 120.24 120.63 0.5M
2023-08-30 121.04 121.50 120.64 120.96 0.7M
2023-08-29 119.64 121.10 119.64 120.80 1.5M
2023-08-25 117.70 119.10 117.16 118.31 0.6M
2023-08-24 118.88 119.22 117.60 117.64 0.4M
2023-08-23 119.44 120.08 118.42 118.58 1.0M
2023-08-22 120.48 120.88 119.64 119.75 1.7M
2023-08-21 119.94 120.92 119.94 120.08 0.3M
2023-08-18 118.76 120.10 118.38 119.61 0.5M
2023-08-17 119.60 120.58 119.44 119.69 0.8M
2023-08-16 119.26 120.50 119.00 119.93 3.3M
2023-08-15 121.04 121.08 119.76 120.32 0.3M
2023-08-14 121.26 121.94 120.86 120.86 0.7M
2023-08-11 122.06 122.06 121.20 121.39 0.4M
2023-08-10 120.44 122.04 120.44 121.00 0.7M
2023-08-09 119.20 120.34 119.00 119.07 0.3M
2023-08-08 118.00 118.48 116.78 117.96 0.3M
2023-08-07 118.26 119.60 118.26 119.09 2.6M
2023-08-04 118.68 119.42 117.88 118.40 0.2M
2023-08-03 118.22 118.40 117.20 118.07 0.6M
2023-08-02 118.08 119.20 116.54 118.42 1.1M
2023-08-01 119.06 119.52 118.48 118.89 0.2M
2023-07-31 119.18 119.22 118.82 119.11 0.2M
2023-07-28 118.76 119.56 118.44 118.64 0.6M
2023-07-27 118.68 118.90 118.28 118.85 0.2M
2023-07-26 119.56 119.72 117.30 117.96 2.6M
2023-07-25 119.56 120.12 119.20 119.71 3.0M
2023-07-24 119.82 119.93 118.98 119.93 0.6M
2023-07-21 118.66 119.88 118.08 118.56 0.7M
2023-07-20 117.74 118.36 116.76 117.60 0.3M
2023-07-19 118.76 118.80 117.49 118.64 0.4M
2023-07-18 119.30 119.42 116.50 117.37 0.6M
2023-07-17 118.78 119.04 116.36 118.72 1.3M
2023-07-14 116.42 117.64 115.84 116.36 1.6M
2023-07-13 114.32 116.96 114.02 116.53 2.8M
2023-07-12 115.60 115.96 115.10 115.73 0.8M
2023-07-11 115.34 115.50 114.58 115.28 0.4M
2023-07-10 115.70 116.68 115.26 115.73 0.4M
2023-07-07 115.70 116.38 115.36 115.71 1.1M
2023-07-06 116.92 117.26 115.60 117.02 0.7M
2023-07-05 117.32 117.78 117.00 117.35 0.8M
2023-07-04 119.48 120.14 117.20 117.47 1.7M
2023-07-03 117.36 120.00 117.30 119.13 0.6M
2023-06-30 116.44 118.26 116.16 118.25 0.6M
2023-06-29 114.02 116.46 113.98 115.69 0.9M
2023-06-28 113.76 114.28 113.10 113.29 1.5M
2023-06-27 112.82 113.04 111.16 111.56 0.2M
2023-06-26 110.78 112.47 108.96 112.47 0.6M
2023-06-22 114.44 114.44 112.24 112.73 0.7M
2023-06-21 115.32 116.16 115.10 115.26 1.3M
2023-06-20 115.02 115.90 114.84 114.85 1.2M
2023-06-19 115.30 115.70 114.80 115.50 0.5M
2023-06-16 113.58 115.44 113.32 115.03 3.0M
2023-06-15 112.66 113.46 112.22 112.65 0.2M
2023-06-14 112.14 113.24 111.80 112.55 0.9M
2023-06-13 114.02 114.36 113.44 113.90 0.2M
2023-06-12 114.18 114.44 113.26 114.11 0.3M
2023-06-09 113.56 114.22 112.72 113.45 0.8M
2023-06-08 113.30 114.50 113.16 113.47 0.8M
2023-06-07 111.94 113.20 111.94 111.95 1.1M
2023-06-05 111.70 112.88 110.44 111.15 0.3M
2023-06-02 108.92 110.88 108.68 110.58 0.6M
2023-06-01 107.26 108.68 107.26 107.81 0.7M
2023-05-31 107.08 108.98 106.74 107.03 0.5M
2023-05-30 109.44 109.64 107.54 107.75 0.2M
2023-05-26 109.26 109.90 107.76 109.72 3.8M
2023-05-25 108.68 109.62 107.70 108.53 0.4M
2023-05-24 109.58 110.10 108.76 109.70 0.7M
2023-05-23 110.02 110.62 109.70 110.03 1.2M
2023-05-22 109.66 110.34 109.32 109.62 4.3M
2023-05-19 109.52 110.30 107.80 109.16 0.3M
2023-05-17 108.34 108.92 108.34 108.78 0.0M
2023-05-16 108.22 109.20 108.12 108.34 2.0M
2023-05-15 108.02 108.38 107.16 107.44 0.2M
2023-05-12 107.56 108.24 106.48 106.96 1.2M
2023-05-11 106.82 107.78 105.82 106.99 0.3M
2023-05-10 107.88 107.96 104.86 105.33 0.2M
2023-05-09 108.92 109.14 106.48 107.44 0.3M
2023-05-05 109.22 109.52 108.16 108.61 0.1M
2023-05-04 109.20 109.94 108.20 109.16 0.6M
2023-05-03 110.76 111.48 109.94 111.36 2.5M
2023-05-02 114.26 114.86 111.14 112.41 0.7M
2023-04-28 115.12 116.08 112.68 113.74 1.0M
2023-04-27 117.56 117.74 114.80 116.49 0.8M
2023-04-26 116.76 118.02 115.30 116.73 1.4M
2023-04-25 117.66 118.30 116.34 117.94 0.4M
2023-04-24 117.74 118.88 117.70 117.78 0.5M
2023-04-21 118.32 118.37 117.22 118.37 0.4M
2023-04-20 118.42 119.66 117.98 118.74 1.0M
2023-04-19 117.66 118.14 116.64 117.43 0.4M
2023-04-18 116.38 117.64 116.06 116.26 0.5M
2023-04-17 117.82 117.94 115.04 116.38 0.2M
2023-04-14 114.28 117.82 114.28 116.32 1.0M
2023-04-13 113.68 114.20 113.36 113.88 0.2M
2023-04-12 114.28 114.44 112.57 112.57 0.3M
2023-04-11 112.82 114.60 111.60 114.46 3.6M
2023-04-06 110.40 111.68 110.29 110.29 0.2M
2023-04-05 110.28 110.68 109.00 110.29 2.0M
2023-04-04 111.36 111.46 109.82 111.17 0.4M
2023-04-03 111.30 111.86 110.48 111.20 0.2M
2023-03-31 111.76 111.88 110.12 111.63 0.4M
2023-03-30 110.22 111.74 110.22 110.78 1.4M
2023-03-29 105.66 108.46 105.60 107.20 2.5M
2023-03-28 106.98 107.58 104.08 105.31 1.5M
2023-03-27 106.92 107.50 104.40 105.16 1.1M
2023-03-24 105.98 106.64 104.12 104.57 4.0M
2023-03-23 117.80 117.86 113.04 114.07 1.3M
2023-03-22 118.34 120.88 118.22 120.00 1.0M
2023-03-21 116.86 119.52 116.86 119.09 1.0M
2023-03-20 111.64 116.30 108.76 115.54 0.7M
2023-03-17 116.66 117.60 111.26 111.26 1.1M
2023-03-16 119.48 119.48 113.36 116.14 0.8M
2023-03-15 123.66 124.26 115.12 124.26 2.0M
2023-03-14 122.50 125.47 121.74 125.47 2.5M
2023-03-13 129.06 129.08 122.64 123.05 1.1M
2023-03-10 130.38 131.00 127.48 128.43 2.3M
2023-03-09 134.48 134.88 133.48 134.68 1.0M
2023-03-08 132.90 134.90 132.90 134.81 1.9M
2023-03-07 134.16 134.26 132.80 133.90 0.7M
2023-03-06 133.58 134.26 132.72 133.43 0.9M
2023-03-03 131.22 133.36 131.12 132.98 1.8M
2023-03-02 131.48 132.00 130.68 131.30 0.8M
2023-03-01 132.92 133.58 131.96 132.75 0.3M
2023-02-28 133.02 134.08 132.48 132.98 2.1M
2023-02-27 132.52 134.46 132.52 134.42 0.5M
2023-02-24 132.14 132.78 131.28 131.73 0.7M
2023-02-23 130.52 132.12 129.54 131.61 1.0M
2023-02-22 129.10 129.45 127.88 129.45 0.9M
2023-02-21 128.34 129.80 127.34 128.24 0.3M
2023-02-20 128.62 129.50 127.96 128.63 1.3M
2023-02-17 128.76 129.32 127.88 128.67 0.8M
2023-02-16 127.12 128.90 127.06 127.13 1.0M
2023-02-15 125.56 126.74 124.72 125.27 0.6M
2023-02-14 125.58 126.44 125.32 125.68 0.6M
2023-02-13 124.06 125.74 124.06 125.02 0.4M
2023-02-10 123.80 124.05 121.98 123.61 0.5M
2023-02-09 126.02 126.46 123.64 123.89 0.6M
2023-02-08 125.72 126.12 124.86 125.74 0.6M
2023-02-07 124.82 125.68 124.70 125.12 0.5M
2023-02-06 126.10 126.14 124.50 125.94 1.1M
2023-02-03 125.08 125.58 123.80 124.59 0.7M
2023-02-02 125.38 126.48 123.24 124.63 0.6M
2023-02-01 122.04 123.62 121.84 122.07 1.9M
2023-01-31 121.98 123.18 120.98 122.60 1.9M
2023-01-30 121.02 122.34 120.86 121.96 0.2M
2023-01-27 120.70 122.14 120.50 120.82 0.6M
2023-01-26 119.90 120.10 117.56 119.61 1.1M
2023-01-25 119.68 120.56 118.66 119.91 0.4M
2023-01-24 119.20 119.78 118.72 119.22 0.8M
2023-01-23 119.06 119.20 118.48 119.11 0.3M
2023-01-20 119.06 119.20 118.40 118.89 0.2M
2023-01-19 118.48 118.62 117.36 118.50 0.3M
2023-01-18 119.16 119.20 118.36 119.17 0.3M
2023-01-17 119.76 119.85 118.56 119.85 0.3M
2023-01-16 119.66 120.26 119.66 119.75 0.1M
2023-01-13 120.34 120.34 118.66 120.18 0.5M
2023-01-12 121.88 121.98 120.28 121.90 0.6M
2023-01-11 120.20 120.88 119.94 120.58 0.3M
2023-01-10 119.36 120.18 118.66 119.50 1.3M
2023-01-09 120.26 120.26 118.78 119.89 0.4M
2023-01-05 115.94 118.00 115.94 116.53 0.5M
2023-01-04 114.38 117.06 114.38 116.53 0.4M
2023-01-03 113.44 115.18 113.44 115.07 0.5M