Elringklinger (ZILGn)

ZILGn
🏛️ 독일 →
4.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 11.10 11.21 11.01 11.11 0.0M
2021-12-29 11.10 11.17 10.95 11.15 0.1M
2021-12-28 11.16 11.32 11.09 11.16 0.0M
2021-12-27 11.22 11.29 11.04 11.13 0.1M
2021-12-23 10.99 11.22 10.92 11.22 0.1M
2021-12-22 10.62 10.90 10.58 10.90 0.1M
2021-12-21 10.61 10.78 10.57 10.68 0.1M
2021-12-20 10.12 10.58 10.08 10.42 0.1M
2021-12-17 10.39 10.43 10.12 10.39 0.1M
2021-12-16 10.42 10.73 10.34 10.42 0.1M
2021-12-15 10.54 10.54 10.16 10.21 0.1M
2021-12-14 10.73 10.73 10.40 10.51 0.1M
2021-12-13 10.99 10.99 10.60 10.63 0.1M
2021-12-10 11.16 11.22 10.94 10.97 0.1M
2021-12-09 11.65 11.74 11.24 11.28 0.1M
2021-12-08 11.24 11.72 11.23 11.67 0.2M
2021-12-07 10.79 11.22 10.79 11.22 0.1M
2021-12-06 10.70 10.70 10.37 10.69 0.1M
2021-12-03 11.04 11.10 10.52 10.56 0.1M
2021-12-02 10.97 11.10 10.82 10.96 0.2M
2021-12-01 10.81 11.19 10.61 11.05 0.2M
2021-11-30 10.70 11.03 10.52 10.77 0.2M
2021-11-29 11.16 11.28 10.61 10.74 0.2M
2021-11-26 11.41 11.51 11.01 11.06 0.1M
2021-11-25 11.76 11.81 11.62 11.71 0.1M
2021-11-24 12.03 12.03 11.61 11.67 0.1M
2021-11-23 12.32 12.43 11.96 11.98 0.1M
2021-11-22 12.39 12.64 12.25 12.56 0.1M
2021-11-19 12.78 12.78 12.19 12.31 0.1M
2021-11-18 12.88 13.13 12.64 12.70 0.1M
2021-11-17 12.73 12.95 12.65 12.84 0.1M
2021-11-16 12.42 12.74 12.42 12.72 0.1M
2021-11-15 12.41 12.57 12.33 12.43 0.1M
2021-11-12 12.30 12.60 12.14 12.48 0.1M
2021-11-11 12.16 12.33 12.04 12.26 0.1M
2021-11-10 12.23 12.29 11.94 12.12 0.1M
2021-11-09 12.21 12.52 12.12 12.23 0.2M
2021-11-08 13.11 13.11 11.89 12.18 0.5M
2021-11-05 12.41 13.37 12.02 13.09 0.5M
2021-11-04 12.71 12.95 11.94 12.32 0.2M
2021-11-03 12.40 12.70 12.18 12.66 0.1M
2021-11-02 12.67 12.78 12.28 12.44 0.1M
2021-11-01 12.28 12.69 12.27 12.65 0.1M
2021-10-29 12.01 12.25 11.99 12.21 0.1M
2021-10-28 12.12 12.12 11.82 12.10 0.1M
2021-10-27 12.00 12.06 11.82 12.02 0.1M
2021-10-26 12.04 12.24 11.92 11.95 0.1M
2021-10-25 11.97 12.08 11.76 12.02 0.1M
2021-10-22 12.15 12.22 11.91 11.95 0.1M
2021-10-21 11.79 12.21 11.74 12.05 0.1M
2021-10-20 11.99 12.01 11.56 11.94 0.1M
2021-10-19 11.92 12.15 11.92 11.99 0.1M
2021-10-18 12.18 12.31 11.88 11.94 0.1M
2021-10-15 12.23 12.37 12.14 12.29 0.1M
2021-10-14 12.28 12.54 11.99 12.22 0.2M
2021-10-13 11.52 12.33 11.52 12.13 0.2M
2021-10-12 11.18 11.89 11.12 11.48 0.2M
2021-10-11 11.10 11.44 11.05 11.40 0.1M
2021-10-08 11.31 11.39 11.12 11.20 0.1M
2021-10-07 10.72 11.53 10.68 11.35 0.2M
2021-10-06 10.97 10.97 10.46 10.61 0.3M
2021-10-05 10.90 11.12 10.81 11.11 0.1M
2021-10-04 11.26 11.41 10.95 10.97 0.1M
2021-10-01 11.33 11.52 11.20 11.36 0.1M
2021-09-30 11.93 11.93 11.32 11.59 0.2M
2021-09-29 11.89 11.99 11.80 11.89 0.1M
2021-09-28 12.25 12.33 11.83 11.91 0.1M
2021-09-27 12.12 12.33 11.98 12.28 0.1M
2021-09-24 12.26 12.26 11.96 12.08 0.1M
2021-09-23 12.34 12.44 12.05 12.35 0.1M
2021-09-22 11.89 12.30 11.72 12.22 0.2M
2021-09-21 11.70 11.87 11.57 11.60 0.2M
2021-09-20 12.35 12.35 11.53 11.67 0.3M
2021-09-17 12.78 12.84 12.36 12.45 0.2M
2021-09-16 13.13 13.13 12.58 12.59 0.1M
2021-09-15 13.08 13.10 12.96 12.99 0.1M
2021-09-14 13.38 13.45 13.05 13.07 0.1M
2021-09-13 13.30 13.46 13.27 13.41 0.1M
2021-09-10 13.09 13.28 12.96 13.21 0.1M
2021-09-09 12.88 13.09 12.79 13.08 0.1M
2021-09-08 13.61 13.63 12.91 12.99 0.3M
2021-09-07 13.92 14.00 13.59 13.62 0.1M
2021-09-06 13.77 14.12 13.77 13.94 0.1M
2021-09-03 14.15 14.18 13.76 13.83 0.1M
2021-09-02 13.74 14.18 13.74 14.04 0.1M
2021-09-01 14.02 14.06 13.69 13.76 0.1M
2021-08-31 14.03 14.26 13.74 13.77 0.1M
2021-08-30 14.06 14.33 13.97 13.97 0.1M
2021-08-27 13.91 14.05 13.85 14.01 0.1M
2021-08-26 14.00 14.05 13.66 13.88 0.1M
2021-08-25 13.75 14.61 13.75 14.06 0.2M
2021-08-24 13.75 14.17 13.75 13.87 0.1M
2021-08-23 13.70 13.82 13.59 13.68 0.1M
2021-08-20 13.98 13.98 13.47 13.66 0.1M
2021-08-19 13.96 14.23 13.91 13.98 0.1M
2021-08-18 14.10 14.30 13.90 14.29 0.1M
2021-08-17 14.31 14.55 14.12 14.19 0.1M
2021-08-16 14.80 14.97 14.31 14.41 0.1M
2021-08-13 14.72 15.07 14.72 14.92 0.1M
2021-08-12 14.98 15.00 14.60 14.80 0.1M
2021-08-11 14.70 15.03 14.42 14.89 0.1M
2021-08-10 14.23 14.72 14.20 14.61 0.1M
2021-08-09 14.19 14.36 14.01 14.18 0.1M
2021-08-06 13.86 14.32 13.76 14.14 0.2M
2021-08-05 13.43 13.89 12.25 13.85 0.7M
2021-08-04 14.06 14.16 13.73 13.78 0.1M
2021-08-03 14.35 14.45 13.65 13.84 0.3M
2021-08-02 13.92 14.06 13.73 13.86 0.1M
2021-07-30 13.95 13.96 13.66 13.77 0.1M
2021-07-29 13.54 14.11 13.54 13.97 0.2M
2021-07-28 13.32 13.56 13.08 13.54 0.1M
2021-07-27 13.56 13.63 13.29 13.35 0.1M
2021-07-26 13.72 13.87 13.63 13.72 0.1M
2021-07-23 13.50 13.91 13.50 13.70 0.1M
2021-07-22 14.20 14.31 13.49 13.50 0.1M
2021-07-21 13.52 14.01 13.46 13.90 0.1M
2021-07-20 13.35 13.48 13.13 13.34 0.1M
2021-07-19 13.84 13.84 13.11 13.26 0.2M
2021-07-16 13.99 14.29 13.85 13.94 0.2M
2021-07-15 14.37 14.37 13.98 14.06 0.1M
2021-07-14 14.67 14.67 14.36 14.40 0.0M
2021-07-13 14.30 14.74 14.30 14.57 0.1M
2021-07-12 14.54 14.54 13.97 14.46 0.1M
2021-07-09 14.41 14.77 14.34 14.68 0.1M
2021-07-08 14.46 14.72 14.08 14.28 0.2M
2021-07-07 14.90 14.97 14.39 14.58 0.2M
2021-07-06 15.25 15.25 14.81 14.83 0.1M
2021-07-05 15.29 15.45 15.00 15.32 0.1M
2021-07-02 15.60 15.68 15.30 15.37 0.1M
2021-07-01 15.19 15.74 15.19 15.39 0.2M
2021-06-30 15.50 15.57 14.86 15.01 0.2M
2021-06-29 15.54 15.79 15.43 15.58 0.2M
2021-06-28 15.73 15.90 15.32 15.53 0.2M
2021-06-25 15.45 15.69 15.32 15.60 0.1M
2021-06-24 15.16 15.86 15.09 15.31 0.2M
2021-06-23 15.31 15.47 14.94 15.03 0.1M
2021-06-22 15.10 15.25 14.77 15.16 0.2M
2021-06-21 14.78 15.00 14.55 14.90 0.1M
2021-06-18 15.05 15.46 14.82 14.84 0.2M
2021-06-17 15.60 15.65 15.09 15.11 0.2M
2021-06-16 16.10 16.10 15.53 15.58 0.2M
2021-06-15 16.70 16.70 16.00 16.00 0.1M
2021-06-14 17.01 17.29 16.60 16.60 0.1M
2021-06-11 16.55 16.97 16.36 16.87 0.2M
2021-06-10 16.95 16.97 16.52 16.55 0.2M
2021-06-09 17.21 17.48 16.75 17.01 0.2M
2021-06-08 17.91 18.18 17.10 17.28 0.2M
2021-06-07 16.80 18.10 16.76 17.72 0.5M
2021-06-04 16.48 16.98 16.39 16.59 0.2M
2021-06-03 16.00 16.52 16.00 16.46 0.1M
2021-06-02 16.33 16.57 16.02 16.08 0.3M
2021-06-01 15.60 16.49 15.58 16.41 0.3M
2021-05-31 15.46 15.82 15.39 15.68 0.2M
2021-05-28 15.55 15.76 15.41 15.43 0.2M
2021-05-27 15.28 15.66 15.20 15.53 0.2M
2021-05-26 15.03 15.42 14.98 15.36 0.1M
2021-05-25 15.16 15.41 15.11 15.14 0.2M
2021-05-21 14.98 15.14 14.78 14.97 0.1M
2021-05-20 14.54 15.02 14.44 14.92 0.2M
2021-05-19 14.52 14.54 14.02 14.34 0.1M
2021-05-18 14.69 15.20 14.40 14.59 0.3M
2021-05-17 13.59 14.12 13.59 14.04 0.2M
2021-05-14 13.77 13.80 13.22 13.52 0.1M
2021-05-13 13.36 13.53 12.89 13.46 0.2M
2021-05-12 13.85 13.92 13.42 13.44 0.1M
2021-05-11 14.25 14.27 13.52 13.85 0.2M
2021-05-10 14.82 14.85 14.54 14.57 0.2M
2021-05-07 14.46 14.75 14.01 14.72 0.2M
2021-05-06 15.00 15.09 13.96 14.02 0.2M
2021-05-05 14.01 14.30 13.91 14.21 0.2M
2021-05-04 14.46 14.61 13.88 13.94 0.2M
2021-05-03 14.39 14.65 14.03 14.44 0.2M
2021-04-30 14.85 15.20 14.34 14.44 0.3M
2021-04-29 15.08 15.08 14.53 14.65 0.1M
2021-04-28 15.25 15.70 15.12 15.14 0.3M
2021-04-27 14.81 15.20 14.70 15.15 0.3M
2021-04-26 14.15 14.94 14.14 14.84 0.2M
2021-04-23 13.90 14.28 13.85 14.06 0.2M
2021-04-22 13.55 13.98 13.54 13.95 0.1M
2021-04-21 13.90 13.92 13.13 13.37 0.2M
2021-04-20 13.30 14.34 13.29 13.50 0.4M
2021-04-19 13.68 13.68 12.98 13.23 0.3M
2021-04-16 12.66 13.97 12.64 13.71 0.6M
2021-04-15 12.96 13.00 12.52 12.65 0.1M
2021-04-14 12.38 13.11 12.38 12.88 0.2M
2021-04-13 12.25 12.55 12.14 12.36 0.1M
2021-04-12 12.45 12.61 12.15 12.24 0.2M
2021-04-09 12.55 12.67 12.39 12.42 0.1M
2021-04-08 13.10 13.22 12.54 12.62 0.2M
2021-04-07 13.01 13.25 12.82 12.87 0.2M
2021-04-06 12.50 13.40 12.38 12.96 0.4M
2021-04-01 12.50 12.83 12.26 12.61 0.3M
2021-03-31 12.96 13.20 11.70 12.52 1.0M
2021-03-30 13.34 13.58 12.72 13.46 0.2M
2021-03-29 13.32 13.56 13.16 13.28 0.1M
2021-03-26 13.10 13.62 13.10 13.34 0.1M
2021-03-25 13.20 13.28 12.74 13.10 0.2M
2021-03-24 13.64 13.76 13.24 13.36 0.2M
2021-03-23 13.88 13.88 13.42 13.60 0.1M
2021-03-22 14.28 14.48 13.84 13.96 0.1M
2021-03-19 14.76 14.76 14.12 14.32 0.2M
2021-03-18 15.10 15.66 14.78 14.80 0.2M
2021-03-17 14.56 15.24 14.54 15.08 0.2M
2021-03-16 14.24 14.74 14.24 14.62 0.2M
2021-03-15 14.20 14.52 14.10 14.18 0.2M
2021-03-12 13.98 14.50 13.96 14.26 0.1M
2021-03-11 14.22 14.24 13.72 14.10 0.2M
2021-03-10 14.54 14.54 13.68 14.22 0.2M
2021-03-09 14.10 14.82 13.84 14.54 0.5M
2021-03-08 13.52 14.04 13.26 14.04 0.2M
2021-03-05 13.84 13.98 13.46 13.50 0.2M
2021-03-04 14.00 14.00 13.60 13.92 0.1M
2021-03-03 14.02 14.44 13.72 14.10 0.1M
2021-03-02 13.62 14.10 13.46 13.80 0.1M
2021-03-01 13.88 14.14 13.60 13.80 0.1M
2021-02-26 12.98 13.92 12.82 13.86 0.3M
2021-02-25 14.16 14.16 13.34 13.40 0.2M
2021-02-24 12.96 14.04 12.92 13.94 0.3M
2021-02-23 13.84 14.06 12.72 12.96 0.6M
2021-02-22 14.38 14.38 13.82 13.90 0.2M
2021-02-19 13.96 14.56 13.66 14.56 0.2M
2021-02-18 14.00 14.22 13.64 13.92 0.3M
2021-02-17 15.22 15.22 14.16 14.24 0.3M
2021-02-16 15.04 15.24 14.88 15.18 0.1M
2021-02-15 15.02 15.42 14.84 15.14 0.2M
2021-02-12 15.44 15.46 15.00 15.04 0.1M
2021-02-11 15.10 15.46 14.76 15.46 0.2M
2021-02-10 15.34 15.50 14.92 15.00 0.2M
2021-02-09 16.16 16.18 14.94 15.14 0.5M
2021-02-08 16.30 16.40 16.02 16.18 0.2M
2021-02-05 16.60 16.90 15.88 16.10 0.2M
2021-02-04 16.70 16.90 16.28 16.66 0.3M
2021-02-03 16.20 16.90 15.92 16.64 0.5M
2021-02-02 15.42 16.20 15.42 15.92 0.2M
2021-02-01 15.78 15.86 15.16 15.34 0.1M
2021-01-29 15.28 15.70 15.12 15.54 0.2M
2021-01-28 15.68 15.68 14.64 15.42 0.4M
2021-01-27 15.92 15.98 15.22 15.82 0.2M
2021-01-26 15.40 16.14 15.12 15.86 0.2M
2021-01-25 16.06 16.48 15.36 15.36 0.3M
2021-01-22 16.08 16.26 15.72 15.86 0.2M
2021-01-21 15.66 16.40 15.66 16.32 0.3M
2021-01-20 15.14 15.70 15.10 15.60 0.2M
2021-01-19 15.46 15.62 15.18 15.28 0.2M
2021-01-18 14.86 15.24 14.82 15.12 0.2M
2021-01-15 15.62 15.86 14.80 14.98 0.4M
2021-01-14 15.10 15.94 15.06 15.82 0.3M
2021-01-13 15.66 15.68 14.96 15.16 0.3M
2021-01-12 14.96 15.70 14.88 15.58 0.4M
2021-01-11 15.10 15.36 14.50 14.54 0.3M
2021-01-08 15.08 15.10 14.48 14.68 0.4M
2021-01-07 15.20 15.96 14.88 15.02 0.4M
2021-01-06 16.00 16.00 14.18 15.06 1.1M
2021-01-05 15.70 17.46 15.62 16.26 0.6M
2021-01-04 15.90 16.20 15.50 15.68 0.5M