Dedicare (DEDIC)

DEDIC
🏛️ 스웨덴 →
47.00
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
2025-09-26 46.65 47.60 46.65 47.00 0.0M
2025-09-25 45.70 49.75 45.70 46.55 0.1M
2025-09-24 46.80 47.05 45.70 45.75 0.0M
2025-09-23 45.10 47.55 45.00 46.90 0.1M
2025-09-22 44.65 45.00 44.65 45.00 0.0M
2025-09-19 44.00 45.25 43.15 45.00 0.0M
2025-09-18 43.35 44.50 43.00 44.50 0.0M
2025-09-17 43.15 43.65 43.15 43.35 0.0M
2025-09-16 43.75 44.35 43.50 44.00 0.0M
2025-09-15 44.40 44.50 43.30 44.40 0.0M
2025-09-12 44.25 44.50 43.85 44.50 0.0M
2025-09-11 44.60 44.90 44.60 44.80 0.0M
2025-09-10 44.05 44.75 44.05 44.60 0.0M
2025-09-09 45.50 45.50 44.15 44.45 0.0M
2025-09-08 44.00 45.60 43.10 45.60 0.0M
2025-09-05 45.40 45.50 44.95 45.20 0.0M
2025-09-04 45.40 45.40 43.95 45.40 0.0M
2025-09-03 43.95 46.50 43.95 45.40 0.0M
2025-09-02 44.70 44.75 44.25 44.50 0.0M
2025-09-01 44.10 45.00 44.00 45.00 0.0M
2025-08-29 45.60 45.60 44.80 45.50 0.0M
2025-08-28 46.35 46.70 45.55 45.60 0.0M
2025-08-27 46.30 46.30 45.80 46.20 0.0M
2025-08-26 47.40 47.40 45.15 46.00 0.0M
2025-08-25 47.95 48.20 47.35 47.50 0.0M
2025-08-22 47.80 47.80 46.50 47.50 0.0M
2025-08-21 47.20 47.50 46.60 47.15 0.0M
2025-08-20 47.45 47.45 46.90 46.95 0.0M
2025-08-19 48.95 48.95 47.30 47.50 0.0M
2025-08-18 48.00 48.95 47.10 48.95 0.0M
2025-08-15 48.65 49.30 47.35 49.20 0.0M
2025-08-14 49.50 50.00 46.90 48.65 0.0M
2025-08-13 48.05 49.55 48.00 49.00 0.0M
2025-08-12 47.55 48.45 47.50 48.00 0.0M
2025-08-11 48.00 48.15 47.30 47.55 0.0M
2025-08-08 46.50 48.90 46.50 47.30 0.0M
2025-08-07 47.65 47.95 46.45 47.10 0.0M
2025-08-06 45.20 47.90 45.20 47.70 0.0M
2025-08-05 45.00 47.00 45.00 47.00 0.0M
2025-08-04 45.85 45.85 44.75 45.05 0.0M
2025-08-01 45.00 46.40 45.00 45.85 0.0M
2025-07-31 45.35 45.80 45.00 45.65 0.0M
2025-07-30 45.40 46.05 45.00 45.25 0.0M
2025-07-29 45.40 45.40 45.40 45.40 0.0M
2025-07-28 44.40 46.35 44.10 45.30 0.0M
2025-07-25 44.50 44.90 43.40 44.40 0.0M
2025-07-24 43.45 44.45 43.20 44.45 0.0M
2025-07-23 44.45 44.45 43.30 43.45 0.0M
2025-07-22 43.55 44.40 43.35 43.85 0.0M
2025-07-21 44.05 44.75 43.40 44.10 0.0M
2025-07-18 44.00 44.55 43.55 44.00 0.0M
2025-07-17 44.15 44.35 43.60 44.00 0.0M
2025-07-16 44.40 44.60 43.60 44.00 0.0M
2025-07-15 44.95 45.15 44.35 44.60 0.0M
2025-07-14 45.00 45.10 44.75 44.95 0.0M
2025-07-11 44.45 45.95 44.40 45.95 0.0M
2025-07-10 45.50 46.40 45.00 46.40 0.0M
2025-07-09 46.20 46.35 45.30 45.95 0.0M
2025-07-08 47.60 47.60 45.50 46.60 0.0M
2025-07-07 45.00 47.95 45.00 47.95 0.0M
2025-07-04 45.15 46.20 45.15 46.00 0.0M
2025-07-03 45.75 45.80 45.00 45.15 0.0M
2025-07-02 44.85 46.00 44.50 45.55 0.0M
2025-07-01 44.80 44.95 44.05 44.85 0.0M
2025-06-30 44.95 45.30 44.30 45.00 0.0M
2025-06-27 46.50 46.50 44.45 45.00 0.0M
2025-06-26 46.90 47.50 46.10 46.55 0.0M
2025-06-25 46.45 47.95 46.35 46.80 0.0M
2025-06-24 47.20 48.00 46.30 46.35 0.0M
2025-06-23 46.10 48.00 46.10 47.20 0.0M
2025-06-19 47.00 48.00 45.80 46.35 0.0M
2025-06-18 47.70 48.85 47.20 47.85 0.0M
2025-06-17 45.90 47.70 45.90 47.70 0.0M
2025-06-16 44.65 45.90 44.05 45.90 0.0M
2025-06-13 43.70 44.80 43.70 44.65 0.0M
2025-06-12 44.75 44.80 44.30 44.80 0.0M
2025-06-11 44.20 44.80 43.90 44.80 0.0M
2025-06-10 43.80 44.70 43.70 44.50 0.0M
2025-06-09 43.45 44.55 43.35 44.10 0.0M
2025-06-05 42.90 43.95 42.75 43.60 0.0M
2025-06-04 42.70 43.40 42.30 43.00 0.0M
2025-06-03 42.85 43.05 42.30 42.70 0.0M
2025-06-02 43.50 43.50 42.75 43.00 0.0M
2025-05-30 44.05 44.70 43.05 43.45 0.0M
2025-05-28 43.90 44.35 43.65 44.35 0.0M
2025-05-27 44.40 44.40 43.00 43.90 0.0M
2025-05-26 44.15 44.65 43.40 44.35 0.0M
2025-05-23 45.70 45.70 44.45 44.45 0.0M
2025-05-22 44.20 45.70 44.20 45.70 0.0M
2025-05-21 45.50 45.85 44.70 45.35 0.0M
2025-05-20 44.85 46.00 44.10 45.75 0.0M
2025-05-19 45.00 45.25 44.40 44.85 0.0M
2025-05-16 44.90 45.45 44.00 45.20 0.0M
2025-05-15 43.50 45.00 42.75 43.40 0.0M
2025-05-14 42.80 43.60 42.00 43.50 0.0M
2025-05-13 42.10 43.40 42.00 43.40 0.0M
2025-05-12 42.10 42.35 41.25 42.20 0.0M
2025-05-09 40.75 41.75 40.40 41.65 0.0M
2025-05-08 40.75 40.75 40.25 40.75 0.0M
2025-05-07 42.00 42.05 40.20 41.05 0.0M
2025-05-06 41.30 42.05 41.05 42.00 0.0M
2025-05-05 41.60 41.60 40.65 41.30 0.0M
2025-05-02 41.60 41.60 40.35 41.40 0.0M
2025-04-30 41.60 42.50 41.35 41.60 0.0M
2025-04-29 41.90 43.00 40.85 41.60 0.0M
2025-04-28 44.30 44.55 42.90 43.70 0.0M
2025-04-25 44.50 47.00 43.20 44.30 0.0M
2025-04-24 47.30 48.20 43.40 44.50 0.0M
2025-04-23 47.80 47.80 46.20 46.70 0.0M
2025-04-22 47.25 47.50 46.25 46.25 0.0M
2025-04-17 48.05 48.05 46.15 47.05 0.0M
2025-04-16 47.40 47.65 47.00 47.10 0.0M
2025-04-15 48.10 48.75 47.25 47.40 0.0M
2025-04-14 46.25 48.30 46.10 47.30 0.0M
2025-04-11 46.00 46.95 45.95 46.25 0.0M
2025-04-10 47.00 47.00 44.95 45.85 0.0M
2025-04-09 45.85 46.35 45.05 45.20 0.0M
2025-04-08 45.10 47.40 45.05 45.95 0.0M
2025-04-07 46.20 46.80 44.30 45.50 0.0M
2025-04-04 47.40 48.20 46.20 46.85 0.0M
2025-04-03 47.90 49.05 46.75 47.60 0.0M
2025-04-02 47.75 47.95 47.20 47.90 0.0M
2025-04-01 47.65 47.90 47.30 47.40 0.0M
2025-03-31 48.25 48.30 47.20 48.10 0.0M
2025-03-28 48.45 48.55 47.20 48.25 0.0M
2025-03-27 49.10 49.10 47.20 48.60 0.0M
2025-03-26 51.90 51.90 48.65 49.20 0.0M
2025-03-25 48.75 51.80 48.75 51.80 0.0M
2025-03-24 49.00 49.90 48.10 48.75 0.0M
2025-03-21 49.20 49.40 49.00 49.00 0.0M
2025-03-20 49.05 49.75 49.00 49.30 0.0M
2025-03-19 49.55 49.70 49.00 49.00 0.0M
2025-03-18 49.00 49.90 48.45 49.30 0.0M
2025-03-17 48.10 49.55 48.00 49.00 0.0M
2025-03-14 48.60 48.80 47.20 48.10 0.0M
2025-03-13 46.95 49.35 46.95 49.25 0.0M
2025-03-12 47.25 48.35 46.90 46.90 0.0M
2025-03-11 47.80 48.05 47.10 47.10 0.0M
2025-03-10 49.05 49.05 47.50 48.05 0.0M
2025-03-07 47.05 49.20 47.05 48.95 0.0M
2025-03-06 48.45 48.50 45.85 46.90 0.0M
2025-03-05 49.10 50.70 48.50 48.50 0.0M
2025-03-04 49.30 49.35 48.60 48.65 0.0M
2025-03-03 50.10 50.80 49.90 49.95 0.0M
2025-02-28 50.50 50.50 49.85 50.10 0.0M
2025-02-27 51.90 52.30 50.00 50.40 0.0M
2025-02-26 52.00 53.00 51.70 51.80 0.0M
2025-02-25 52.40 53.60 51.80 51.80 0.0M
2025-02-24 52.00 53.30 52.00 52.40 0.0M
2025-02-21 50.10 51.50 50.10 51.40 0.0M
2025-02-20 53.00 53.10 50.00 50.50 0.0M
2025-02-19 52.00 53.50 50.90 52.00 0.0M
2025-02-18 50.10 52.20 49.90 52.00 0.0M
2025-02-17 51.20 51.20 49.85 50.60 0.0M
2025-02-14 50.00 52.50 49.05 51.00 0.1M
2025-02-13 49.90 51.20 49.90 50.30 0.0M
2025-02-12 52.70 52.70 50.80 51.10 0.0M
2025-02-11 54.90 54.90 52.50 52.80 0.1M
2025-02-10 55.70 55.70 54.80 55.00 0.0M
2025-02-07 57.70 59.00 55.00 55.70 0.2M
2025-02-06 65.00 65.30 62.00 63.00 0.0M
2025-02-05 64.00 65.50 63.90 64.20 0.0M
2025-02-04 63.90 65.70 63.90 64.00 0.0M
2025-02-03 65.40 65.40 62.80 63.90 0.0M
2025-01-31 65.00 66.00 64.50 65.40 0.0M
2025-01-30 64.30 64.70 63.10 63.20 0.0M
2025-01-29 64.00 65.00 63.80 64.30 0.0M
2025-01-28 63.80 64.00 63.70 63.80 0.0M
2025-01-27 62.20 64.00 61.40 63.70 0.0M
2025-01-24 62.60 63.00 62.20 62.30 0.0M
2025-01-23 61.80 63.30 61.30 62.60 0.0M
2025-01-22 62.50 63.50 61.30 61.80 0.0M
2025-01-21 60.00 63.30 60.00 61.90 0.0M
2025-01-20 61.50 61.70 58.80 60.00 0.0M
2025-01-17 61.10 61.30 59.00 61.10 0.0M
2025-01-16 63.50 63.50 61.00 61.10 0.0M
2025-01-15 63.50 64.00 62.20 62.70 0.0M
2025-01-14 62.00 63.90 62.00 63.80 0.0M
2025-01-13 62.70 62.70 61.10 61.70 0.0M
2025-01-10 63.50 65.20 62.70 62.70 0.0M
2025-01-09 62.80 64.60 62.80 63.50 0.0M
2025-01-08 62.60 64.00 61.80 62.60 0.0M
2025-01-07 60.90 62.40 60.10 62.40 0.0M
2025-01-03 59.00 61.10 58.60 60.90 0.0M
2025-01-02 56.50 59.60 56.50 59.00 0.0M