Comparing Back to the side-by-side chart ↗
Redcare Pharmacy NV (RDC.DE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.25 | 78.35 | 73.25 | 74.80 | +2.05% | 137,824 |
| 2026-10-15 | 72.55 | 75.45 | 72.55 | 73.30 | +1.52% | 76,664 |
| 2026-10-14 | 71.50 | 73.20 | 70.60 | 72.20 | +2.34% | 49,933 |
| 2026-10-13 | 70.55 | 71.50 | 70.15 | 70.55 | +0.57% | 37,429 |
| 2026-10-12 | 72.00 | 72.70 | 70.15 | 70.15 | -2.57% | 62,687 |
| 2026-10-09 | 74.10 | 75.00 | 72.00 | 72.00 | -1.37% | 56,285 |
| 2026-10-08 | 73.60 | 75.35 | 72.95 | 73.00 | -2.86% | 83,582 |
| 2026-10-07 | 68.20 | 75.15 | 67.90 | 75.15 | +10.76% | 180,517 |
| 2026-10-06 | 66.80 | 69.80 | 65.60 | 67.85 | +2.88% | 67,758 |
| 2026-10-05 | 70.30 | 70.35 | 65.45 | 65.95 | -6.12% | 139,491 |
| 2026-10-02 | 69.35 | 71.90 | 68.85 | 70.25 | +2.11% | 82,128 |
| 2026-10-01 | 73.00 | 73.25 | 67.70 | 68.80 | -6.08% | 152,192 |
| 2026-09-30 | 71.85 | 76.65 | 71.85 | 73.25 | +3.02% | 208,102 |
| 2026-09-29 | 69.15 | 72.60 | 69.15 | 71.10 | +4.25% | 255,416 |
| 2026-09-28 | 60.70 | 69.10 | 60.20 | 68.20 | +12.73% | 231,157 |
| 2026-09-25 | 60.00 | 62.25 | 58.70 | 60.50 | +1.77% | 46,219 |
| 2026-09-24 | 61.00 | 61.75 | 59.45 | 59.45 | -3.33% | 59,342 |
| 2026-09-23 | 65.95 | 66.85 | 61.50 | 61.50 | -6.39% | 86,465 |
| 2026-09-22 | 63.75 | 66.55 | 63.35 | 65.70 | +2.34% | 128,955 |
| 2026-09-21 | 60.30 | 64.20 | 60.30 | 64.20 | +5.42% | 65,605 |
| 2026-09-18 | 61.20 | 62.20 | 60.20 | 60.90 | +1.67% | 161,179 |
| 2026-09-17 | 54.10 | 60.05 | 54.10 | 59.90 | +10.93% | 141,249 |
| 2026-09-16 | 52.00 | 54.00 | 50.50 | 54.00 | +3.55% | 102,265 |
| 2026-09-15 | 52.35 | 54.15 | 52.15 | 52.15 | -0.67% | 56,174 |
| 2026-09-14 | 52.10 | 53.35 | 51.55 | 52.50 | +0.29% | 56,014 |
| 2026-09-11 | 54.40 | 54.85 | 52.20 | 52.35 | -4.64% | 35,440 |
| 2026-09-10 | 52.00 | 54.90 | 51.30 | 54.90 | +4.17% | 93,568 |
| 2026-09-09 | 55.40 | 56.00 | 52.05 | 52.70 | -5.98% | 155,494 |
| 2026-09-08 | 58.40 | 58.90 | 55.55 | 56.05 | -4.11% | 81,821 |
| 2026-09-07 | 59.40 | 60.10 | 57.60 | 58.45 | -1.85% | 60,018 |
| 2026-09-04 | 57.45 | 60.45 | 57.20 | 59.55 | +4.29% | 55,938 |
| 2026-09-03 | 57.30 | 57.65 | 55.80 | 57.10 | +1.60% | 57,972 |
| 2026-09-02 | 60.10 | 60.10 | 55.80 | 56.20 | -6.88% | 149,167 |
| 2026-09-01 | 61.75 | 62.00 | 60.35 | 60.35 | -3.21% | 74,528 |
| 2026-08-31 | 63.00 | 63.50 | 60.90 | 62.35 | -1.81% | 110,179 |
| 2026-08-28 | 66.85 | 68.50 | 63.50 | 63.50 | -5.86% | 109,368 |
| 2026-08-27 | 63.60 | 67.45 | 63.60 | 67.45 | +6.47% | 105,861 |
| 2026-08-26 | 63.00 | 64.50 | 61.60 | 63.35 | +2.10% | 78,928 |
| 2026-08-25 | 61.30 | 62.80 | 61.15 | 62.05 | +1.22% | 28,867 |
| 2026-08-24 | 61.70 | 62.50 | 60.50 | 61.30 | -0.97% | 40,771 |
| 2026-08-21 | 63.35 | 64.10 | 61.90 | 61.90 | -2.44% | 33,042 |
| 2026-08-20 | 62.00 | 64.80 | 61.65 | 63.45 | +2.26% | 51,114 |
| 2026-08-19 | 62.95 | 64.65 | 61.05 | 62.05 | -1.27% | 54,886 |
| 2026-08-18 | 64.25 | 64.55 | 62.65 | 62.85 | -2.63% | 32,585 |
| 2026-08-17 | 60.80 | 64.55 | 60.10 | 64.55 | +5.82% | 85,170 |
| 2026-08-14 | 60.85 | 61.55 | 59.90 | 61.00 | -0.25% | 56,754 |
| 2026-08-13 | 62.00 | 63.50 | 61.15 | 61.15 | -1.05% | 38,761 |
| 2026-08-12 | 60.80 | 62.25 | 60.25 | 61.80 | +1.56% | 39,129 |
| 2026-08-11 | 62.10 | 62.10 | 60.85 | 60.85 | -1.62% | 28,196 |
| 2026-08-10 | 62.70 | 63.30 | 61.00 | 61.85 | -1.59% | 51,802 |
| 2026-08-07 | 62.70 | 63.90 | 62.45 | 62.85 | +0.96% | 44,626 |
| 2026-08-06 | 63.60 | 65.05 | 62.00 | 62.25 | -2.58% | 54,931 |
| 2026-08-05 | 63.20 | 64.05 | 62.00 | 63.90 | +1.75% | 57,114 |
| 2026-08-04 | 63.25 | 64.65 | 62.30 | 62.80 | -1.18% | 79,545 |
| 2026-08-03 | 63.25 | 64.25 | 62.25 | 63.55 | +3.50% | 73,539 |
| 2026-07-31 | 67.00 | 67.05 | 61.35 | 61.40 | -5.17% | 163,665 |
| 2026-07-30 | 69.00 | 69.15 | 64.75 | 64.75 | -6.57% | 105,170 |
| 2026-07-29 | 71.40 | 73.70 | 67.15 | 69.30 | +2.14% | 138,497 |
| 2026-07-28 | 66.80 | 70.30 | 66.45 | 67.85 | +1.34% | 106,969 |
| 2026-07-27 | 67.05 | 67.80 | 65.95 | 66.95 | +1.36% | 31,468 |
| 2026-07-24 | 65.50 | 66.50 | 64.85 | 66.05 | +0.46% | 40,220 |
| 2026-07-23 | 68.50 | 68.55 | 64.55 | 65.75 | -3.45% | 80,625 |
| 2026-07-22 | 68.95 | 70.45 | 68.10 | 68.10 | -1.02% | 28,194 |
| 2026-07-21 | 70.85 | 71.90 | 68.70 | 68.80 | +0.81% | 76,385 |
| 2026-07-20 | 66.20 | 68.65 | 65.85 | 68.25 | +1.26% | 36,439 |
| 2026-07-17 | 67.35 | 67.95 | 65.50 | 67.40 | -0.37% | 47,517 |
| 2026-07-16 | 68.00 | 69.25 | 66.35 | 67.65 | -0.44% | 49,683 |
| 2026-07-15 | 66.35 | 69.60 | 66.00 | 67.95 | +2.57% | 81,896 |
| 2026-07-14 | 65.85 | 67.20 | 65.05 | 66.25 | +0.53% | 58,398 |
| 2026-07-13 | 61.60 | 65.90 | 60.90 | 65.90 | +6.98% | 95,867 |
| 2026-07-10 | 62.00 | 62.00 | 59.50 | 61.60 | -1.04% | 137,657 |
| 2026-07-09 | 67.65 | 68.10 | 62.25 | 62.25 | -8.05% | 139,222 |
| 2026-07-08 | 70.10 | 70.20 | 66.15 | 67.70 | -3.56% | 92,084 |
| 2026-07-07 | 70.10 | 70.50 | 68.50 | 70.20 | +0.36% | 59,381 |
| 2026-07-06 | 71.70 | 73.80 | 68.60 | 69.95 | -1.62% | 120,416 |
| 2026-07-03 | 67.15 | 71.35 | 66.95 | 71.10 | +3.64% | 126,784 |
| 2026-07-02 | 69.35 | 69.65 | 66.85 | 68.60 | -1.51% | 66,253 |
| 2026-07-01 | 66.45 | 70.65 | 66.45 | 69.65 | +5.61% | 176,759 |
| 2026-06-30 | 69.30 | 69.30 | 65.60 | 65.95 | -3.30% | 100,954 |
| 2026-06-29 | 64.25 | 69.40 | 64.20 | 68.20 | +5.90% | 148,236 |
| 2026-06-26 | 65.80 | 65.80 | 62.05 | 64.40 | -2.79% | 117,814 |
| 2026-06-25 | 68.50 | 70.00 | 65.90 | 66.25 | -2.21% | 137,191 |
| 2026-06-24 | 67.95 | 68.65 | 64.40 | 67.75 | -0.22% | 69,009 |
| 2026-06-23 | 65.00 | 68.40 | 64.55 | 67.90 | +2.26% | 127,006 |
| 2026-06-22 | 66.35 | 67.50 | 64.35 | 66.40 | +0.08% | 114,683 |
| 2026-06-19 | 66.50 | 69.75 | 65.30 | 66.35 | -1.19% | 501,127 |
| 2026-06-18 | 65.20 | 67.80 | 64.50 | 67.15 | +4.19% | 143,648 |
| 2026-06-17 | 61.65 | 65.70 | 61.45 | 64.45 | +5.22% | 210,818 |
| 2026-06-16 | 58.75 | 63.80 | 58.35 | 61.25 | +6.89% | 357,851 |
| 2026-06-15 | 49.98 | 57.95 | 49.42 | 57.30 | +17.37% | 332,512 |
| 2026-06-12 | 49.58 | 50.40 | 48.00 | 48.82 | -0.41% | 83,175 |
| 2026-06-11 | 47.70 | 49.68 | 46.62 | 49.02 | +1.57% | 85,166 |
| 2026-06-10 | 47.94 | 49.24 | 47.38 | 48.26 | +0.67% | 49,198 |
| 2026-06-09 | 48.72 | 48.74 | 47.40 | 47.94 | -2.16% | 67,431 |
| 2026-06-08 | 48.12 | 49.30 | 47.32 | 49.00 | +1.41% | 69,423 |
| 2026-06-05 | 50.05 | 50.80 | 47.64 | 48.32 | -4.13% | 125,160 |
| 2026-06-04 | 50.75 | 53.00 | 49.14 | 50.40 | +0.00% | 136,441 |
| 2026-06-03 | 47.44 | 53.40 | 47.44 | 50.40 | +5.44% | 306,831 |
| 2026-06-02 | 46.22 | 48.20 | 46.22 | 47.80 | +3.60% | 87,513 |
| 2026-06-01 | 44.40 | 47.94 | 44.40 | 46.14 | +5.73% | 163,032 |
| 2026-05-29 | 44.50 | 45.26 | 43.06 | 43.64 | +2.11% | 126,595 |
| 2026-05-28 | 44.00 | 44.76 | 42.02 | 42.74 | -2.86% | 135,018 |
| 2026-05-27 | 43.20 | 45.66 | 43.20 | 44.00 | +1.29% | 87,170 |
| 2026-05-26 | 45.20 | 45.20 | 42.62 | 43.44 | -4.06% | 241,427 |
| 2026-05-25 | 45.20 | 45.52 | 45.02 | 45.28 | +1.57% | 34,596 |
| 2026-05-22 | 45.62 | 46.02 | 44.58 | 44.58 | -0.62% | 78,492 |
| 2026-05-21 | 46.16 | 46.20 | 44.86 | 44.86 | -3.40% | 136,031 |
| 2026-05-20 | 47.72 | 47.86 | 44.70 | 46.44 | -2.80% | 167,065 |
| 2026-05-19 | 48.58 | 49.20 | 47.36 | 47.78 | -0.42% | 53,432 |
| 2026-05-18 | 46.60 | 49.76 | 46.00 | 47.98 | +2.39% | 151,607 |
| 2026-05-15 | 46.46 | 46.86 | 45.74 | 46.86 | +0.90% | 73,680 |
| 2026-05-14 | 47.00 | 47.42 | 46.22 | 46.44 | -1.15% | 72,718 |
| 2026-05-13 | 46.34 | 47.90 | 45.78 | 46.98 | +3.03% | 136,873 |
| 2026-05-12 | 46.78 | 46.78 | 45.50 | 45.60 | -3.47% | 80,960 |
| 2026-05-11 | 44.28 | 48.42 | 44.10 | 47.24 | +6.93% | 187,814 |
| 2026-05-08 | 45.76 | 46.98 | 42.40 | 44.18 | -4.00% | 177,012 |
| 2026-05-07 | 46.58 | 48.72 | 46.00 | 46.02 | +0.09% | 176,769 |
| 2026-05-06 | 47.98 | 50.80 | 45.62 | 45.98 | -5.39% | 363,886 |
| 2026-05-05 | 48.68 | 49.80 | 47.32 | 48.60 | -0.78% | 92,360 |
| 2026-05-04 | 49.56 | 50.05 | 48.50 | 48.98 | +1.20% | 96,890 |
| 2026-04-30 | 47.80 | 50.15 | 47.60 | 48.40 | +1.04% | 101,168 |
| 2026-04-29 | 47.84 | 49.60 | 47.82 | 47.90 | -1.11% | 84,520 |
| 2026-04-28 | 48.60 | 49.08 | 47.44 | 48.44 | -1.26% | 103,317 |
| 2026-04-27 | 48.42 | 49.16 | 47.50 | 49.06 | +1.03% | 86,460 |
| 2026-04-24 | 49.26 | 49.26 | 46.80 | 48.56 | -2.33% | 211,563 |
| 2026-04-23 | 52.00 | 52.20 | 49.66 | 49.72 | -4.48% | 139,136 |
| 2026-04-22 | 53.00 | 53.65 | 51.80 | 52.05 | +0.68% | 128,697 |
| 2026-04-21 | 50.20 | 53.35 | 50.15 | 51.70 | +3.98% | 157,848 |
| 2026-04-20 | 48.70 | 50.00 | 48.00 | 49.72 | -1.54% | 109,534 |
| 2026-04-17 | 49.10 | 50.65 | 48.00 | 50.50 | +3.19% | 213,603 |
| 2026-04-16 | 46.00 | 49.80 | 45.60 | 48.94 | +9.49% | 336,358 |
| 2026-04-15 | 42.52 | 45.60 | 42.10 | 44.70 | +5.28% | 193,525 |
| 2026-04-14 | 40.02 | 42.84 | 40.00 | 42.46 | +6.15% | 137,804 |
| 2026-04-13 | 39.38 | 40.30 | 38.52 | 40.00 | +0.81% | 133,526 |
| 2026-04-10 | 40.64 | 40.80 | 39.12 | 39.68 | -0.95% | 99,602 |
| 2026-04-09 | 39.26 | 40.60 | 37.86 | 40.06 | +3.03% | 168,027 |
| 2026-04-08 | 39.44 | 41.42 | 38.54 | 38.88 | +8.85% | 375,517 |
| 2026-04-07 | 38.00 | 38.00 | 35.72 | 35.72 | -4.03% | 124,601 |
| 2026-04-02 | 36.50 | 37.66 | 36.26 | 37.22 | +0.22% | 69,800 |
| 2026-04-01 | 38.90 | 39.26 | 35.76 | 37.14 | -0.27% | 219,933 |
| 2026-03-31 | 34.24 | 38.06 | 34.24 | 37.24 | +11.97% | 309,841 |
| 2026-03-30 | 30.20 | 33.26 | 30.20 | 33.26 | +7.78% | 177,828 |
| 2026-03-27 | 31.70 | 32.20 | 30.54 | 30.86 | -3.02% | 124,015 |
| 2026-03-26 | 32.24 | 32.86 | 31.26 | 31.82 | -2.21% | 144,115 |
| 2026-03-25 | 32.40 | 33.98 | 32.00 | 32.54 | +1.18% | 168,223 |
| 2026-03-24 | 32.56 | 32.90 | 31.40 | 32.16 | -0.50% | 144,415 |
| 2026-03-23 | 32.00 | 33.10 | 30.82 | 32.32 | -2.77% | 358,057 |
| 2026-03-20 | 34.52 | 35.58 | 33.24 | 33.24 | -3.65% | 260,710 |
| 2026-03-19 | 37.10 | 37.10 | 33.98 | 34.50 | -8.29% | 379,149 |
| 2026-03-18 | 40.80 | 40.80 | 37.60 | 37.62 | -7.66% | 271,549 |
| 2026-03-17 | 39.32 | 41.38 | 39.00 | 40.74 | +3.66% | 136,268 |
| 2026-03-16 | 40.64 | 40.64 | 39.14 | 39.30 | -2.09% | 122,193 |
| 2026-03-13 | 41.10 | 41.42 | 39.88 | 40.14 | -3.83% | 154,796 |
| 2026-03-12 | 41.30 | 41.74 | 40.38 | 41.74 | +1.21% | 108,284 |
| 2026-03-11 | 42.50 | 42.50 | 41.24 | 41.24 | -2.64% | 110,258 |
| 2026-03-10 | 42.72 | 42.76 | 41.40 | 42.36 | +0.71% | 185,751 |
| 2026-03-09 | 41.70 | 42.06 | 39.40 | 42.06 | -0.05% | 660,606 |
| 2026-03-06 | 45.10 | 45.54 | 42.08 | 42.08 | -4.80% | 318,057 |
| 2026-03-05 | 47.14 | 47.30 | 44.20 | 44.20 | -5.96% | 334,437 |
| 2026-03-04 | 55.00 | 55.00 | 45.92 | 47.00 | -21.01% | 896,005 |
| 2026-03-03 | 59.00 | 60.50 | 57.40 | 59.50 | +0.17% | 61,246 |
| 2026-03-02 | 57.50 | 61.15 | 57.10 | 59.40 | -2.06% | 103,334 |
| 2026-02-27 | 60.30 | 61.45 | 59.70 | 60.65 | +0.17% | 69,274 |
| 2026-02-26 | 60.15 | 61.70 | 59.60 | 60.55 | +0.92% | 63,642 |
| 2026-02-25 | 60.05 | 60.85 | 59.20 | 60.00 | -2.36% | 151,636 |
| 2026-02-24 | 65.10 | 65.15 | 61.45 | 61.45 | -6.11% | 108,312 |
| 2026-02-23 | 64.00 | 65.95 | 63.50 | 65.45 | +1.39% | 36,521 |
| 2026-02-20 | 66.20 | 66.45 | 64.15 | 64.55 | -2.64% | 72,743 |
| 2026-02-19 | 67.60 | 68.15 | 66.10 | 66.30 | -0.97% | 46,971 |
| 2026-02-18 | 70.35 | 71.00 | 66.90 | 66.95 | -3.39% | 77,430 |
| 2026-02-17 | 70.00 | 71.10 | 68.90 | 69.30 | -1.56% | 40,977 |
| 2026-02-16 | 68.75 | 70.40 | 67.65 | 70.40 | +2.47% | 52,146 |
| 2026-02-13 | 68.40 | 68.70 | 66.20 | 68.70 | +0.51% | 69,418 |
| 2026-02-12 | 66.55 | 69.00 | 65.70 | 68.35 | +2.94% | 98,440 |
| 2026-02-11 | 66.65 | 67.35 | 63.70 | 66.40 | -0.45% | 68,605 |
| 2026-02-10 | 66.30 | 67.65 | 64.00 | 66.70 | +0.76% | 47,030 |
| 2026-02-09 | 64.00 | 66.20 | 63.40 | 66.20 | +2.40% | 62,626 |
| 2026-02-06 | 68.30 | 68.80 | 64.65 | 64.65 | -6.37% | 85,288 |
| 2026-02-05 | 64.05 | 69.05 | 63.95 | 69.05 | +7.14% | 158,795 |
| 2026-02-04 | 59.90 | 64.45 | 59.50 | 64.45 | +7.69% | 87,181 |
| 2026-02-03 | 60.95 | 61.05 | 59.50 | 59.85 | -0.83% | 72,237 |
| 2026-02-02 | 62.50 | 62.50 | 60.35 | 60.35 | -3.52% | 65,208 |
| 2026-01-30 | 59.90 | 64.85 | 59.65 | 62.55 | +4.69% | 130,859 |
| 2026-01-29 | 60.30 | 61.20 | 58.85 | 59.75 | -1.48% | 103,032 |
| 2026-01-28 | 58.45 | 60.65 | 57.30 | 60.65 | +3.41% | 101,740 |
| 2026-01-27 | 59.15 | 59.15 | 57.45 | 58.65 | +0.26% | 43,290 |
| 2026-01-26 | 59.55 | 60.15 | 57.70 | 58.50 | -1.02% | 43,393 |
| 2026-01-23 | 60.05 | 60.50 | 57.75 | 59.10 | -1.66% | 122,331 |
| 2026-01-22 | 60.00 | 61.55 | 58.90 | 60.10 | +2.74% | 135,607 |
| 2026-01-21 | 60.90 | 60.90 | 55.80 | 58.50 | -3.39% | 250,306 |
| 2026-01-20 | 62.50 | 62.75 | 60.10 | 60.55 | -3.27% | 124,877 |
| 2026-01-19 | 62.90 | 63.85 | 62.00 | 62.60 | -3.02% | 88,102 |
| 2026-01-16 | 64.70 | 65.50 | 62.60 | 64.55 | -0.92% | 273,336 |
| 2026-01-15 | 67.20 | 68.25 | 65.15 | 65.15 | -2.10% | 109,917 |
| 2026-01-14 | 67.60 | 67.90 | 65.85 | 66.55 | -0.30% | 106,357 |
| 2026-01-13 | 66.60 | 69.30 | 66.35 | 66.75 | +0.45% | 156,306 |
| 2026-01-12 | 66.50 | 67.70 | 65.40 | 66.45 | +1.14% | 148,368 |
| 2026-01-09 | 66.00 | 66.85 | 65.15 | 65.70 | -0.45% | 81,329 |
| 2026-01-08 | 67.00 | 67.40 | 64.60 | 66.00 | -1.35% | 140,365 |
| 2026-01-07 | 68.00 | 68.00 | 64.60 | 66.90 | -6.43% | 446,260 |
| 2026-01-06 | 68.85 | 73.25 | 67.30 | 71.50 | +3.55% | 119,406 |
| 2026-01-05 | 67.50 | 69.05 | 65.15 | 69.05 | +4.54% | 119,984 |
| 2026-01-02 | 66.50 | 69.75 | 66.05 | 66.05 | +1.46% | 89,571 |
| 2025-12-30 | 66.10 | 66.15 | 64.80 | 65.10 | -2.33% | 57,467 |
| 2025-12-29 | 65.00 | 66.90 | 64.75 | 66.65 | +2.93% | 69,458 |
| 2025-12-23 | 65.65 | 66.10 | 64.30 | 64.75 | -0.38% | 50,695 |
| 2025-12-22 | 66.10 | 66.30 | 62.95 | 65.00 | -1.52% | 90,451 |
| 2025-12-19 | 64.85 | 66.30 | 63.55 | 66.00 | +1.07% | 164,677 |
| 2025-12-18 | 63.60 | 66.25 | 63.60 | 65.30 | +2.92% | 85,147 |
| 2025-12-17 | 62.75 | 64.55 | 61.05 | 63.45 | +1.20% | 117,055 |
| 2025-12-16 | 61.50 | 64.85 | 60.80 | 62.70 | +1.79% | 116,857 |
| 2025-12-15 | 62.85 | 64.20 | 60.20 | 61.60 | -1.68% | 121,597 |
| 2025-12-12 | 63.00 | 64.00 | 62.35 | 62.65 | +0.16% | 55,861 |
| 2025-12-11 | 62.50 | 63.35 | 61.25 | 62.55 | -0.24% | 57,852 |
| 2025-12-10 | 62.45 | 63.20 | 60.90 | 62.70 | +0.32% | 49,927 |
| 2025-12-09 | 60.50 | 63.20 | 60.50 | 62.50 | +1.54% | 63,803 |
| 2025-12-08 | 62.50 | 62.70 | 60.65 | 61.55 | -0.89% | 62,820 |
| 2025-12-05 | 62.70 | 64.10 | 61.90 | 62.10 | -0.24% | 64,863 |
| 2025-12-04 | 62.25 | 63.70 | 60.45 | 62.25 | -0.88% | 68,811 |
| 2025-12-03 | 63.45 | 64.45 | 62.25 | 62.80 | -1.10% | 49,505 |
| 2025-12-02 | 64.65 | 64.85 | 63.10 | 63.50 | -1.85% | 41,565 |
| 2025-12-01 | 65.30 | 65.60 | 63.65 | 64.70 | -1.15% | 51,004 |
| 2025-11-28 | 64.80 | 65.65 | 64.45 | 65.45 | +1.00% | 37,997 |
| 2025-11-27 | 63.60 | 65.20 | 62.85 | 64.80 | +3.68% | 66,210 |
| 2025-11-26 | 63.20 | 63.80 | 60.55 | 62.50 | -0.32% | 64,306 |
| 2025-11-25 | 60.65 | 63.20 | 60.30 | 62.70 | +3.64% | 78,692 |
| 2025-11-24 | 60.90 | 61.20 | 59.45 | 60.50 | +0.75% | 111,803 |
| 2025-11-21 | 60.85 | 61.50 | 59.65 | 60.05 | -2.75% | 72,916 |
| 2025-11-20 | 62.75 | 63.25 | 61.70 | 61.75 | -0.96% | 61,362 |
| 2025-11-19 | 62.05 | 64.20 | 60.50 | 62.35 | +3.74% | 68,936 |
| 2025-11-18 | 61.60 | 62.10 | 59.95 | 60.10 | -3.53% | 64,299 |
| 2025-11-17 | 62.00 | 62.70 | 61.10 | 62.30 | +0.56% | 53,825 |
| 2025-11-14 | 63.45 | 64.30 | 60.85 | 61.95 | -2.06% | 79,620 |
| 2025-11-13 | 64.70 | 66.25 | 63.25 | 63.25 | -1.79% | 52,040 |
| 2025-11-12 | 65.20 | 66.95 | 63.90 | 64.40 | -0.77% | 76,136 |
| 2025-11-11 | 66.05 | 67.95 | 63.00 | 64.90 | +7.01% | 179,595 |
| 2025-11-10 | 63.40 | 63.75 | 60.65 | 60.65 | -0.82% | 110,540 |
| 2025-11-07 | 61.50 | 63.10 | 60.90 | 61.15 | -0.97% | 89,814 |
| 2025-11-06 | 64.55 | 64.65 | 61.75 | 61.75 | -3.06% | 104,774 |
| 2025-11-05 | 64.60 | 64.60 | 60.15 | 63.70 | -1.70% | 273,276 |
| 2025-11-04 | 65.05 | 65.65 | 63.05 | 64.80 | -3.28% | 283,708 |
| 2025-11-03 | 71.35 | 71.35 | 67.00 | 67.00 | -5.70% | 204,288 |
| 2025-10-31 | 72.50 | 74.20 | 71.05 | 71.05 | -1.04% | 122,267 |
| 2025-10-30 | 77.00 | 77.50 | 71.50 | 71.80 | -5.77% | 230,975 |
| 2025-10-29 | 82.50 | 82.55 | 76.20 | 76.20 | -3.30% | 187,861 |
| 2025-10-28 | 78.80 | 81.15 | 77.50 | 78.80 | -0.51% | 84,140 |
| 2025-10-27 | 80.50 | 81.00 | 78.75 | 79.20 | -1.55% | 96,836 |
| 2025-10-24 | 80.90 | 80.95 | 79.45 | 80.45 | +1.26% | 60,984 |
| 2025-10-23 | 78.05 | 79.60 | 76.95 | 79.45 | +1.21% | 99,166 |
| 2025-10-22 | 80.30 | 82.70 | 78.50 | 78.50 | -5.54% | 157,420 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+18.67%). 가장 약한 달: 3월 (-20.90%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Redcare Pharmacy NV (RDC.DE)의 최근 종가는 얼마입니까?
2026-10-16 기준 74.80. Closelook 데이터 레이크의 일별 가격 기록 기준.
RDC.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 89.50, 최저 30.20 (2026-10-16 기준).
Redcare Pharmacy NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 RDC.DE의 가장 강한 달은 4월(평균 +18.67%), 가장 약한 달은 3월(평균 -20.90%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.