클린 에너지 퓨엘 (CLNE)

CLNE
🏛️ 미국 →
2.83
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 3.95 3.95 3.81 3.83 1.7M
2023-12-28 4.05 4.13 3.94 3.95 1.5M
2023-12-27 4.05 4.09 3.99 4.07 1.1M
2023-12-26 3.98 4.08 3.95 4.06 1.3M
2023-12-22 3.79 3.98 3.74 3.95 2.5M
2023-12-21 3.60 3.79 3.59 3.77 1.7M
2023-12-20 3.75 3.76 3.53 3.54 2.1M
2023-12-19 3.65 3.86 3.64 3.77 1.9M
2023-12-18 3.74 3.80 3.59 3.62 1.7M
2023-12-15 3.85 3.88 3.65 3.71 3.5M
2023-12-14 3.69 3.89 3.69 3.83 3.5M
2023-12-13 3.24 3.70 3.23 3.70 4.4M
2023-12-12 3.58 3.60 3.03 3.16 7.9M
2023-12-11 3.50 3.65 3.45 3.62 1.5M
2023-12-08 3.38 3.51 3.36 3.51 1.7M
2023-12-07 3.38 3.40 3.33 3.40 1.0M
2023-12-06 3.47 3.52 3.35 3.37 1.2M
2023-12-05 3.59 3.60 3.47 3.47 1.1M
2023-12-04 3.68 3.71 3.58 3.61 1.1M
2023-12-01 3.59 3.73 3.54 3.67 1.1M
2023-11-30 3.52 3.75 3.50 3.61 2.2M
2023-11-29 3.47 3.59 3.47 3.49 1.4M
2023-11-28 3.41 3.47 3.34 3.42 1.8M
2023-11-27 3.46 3.48 3.39 3.41 1.3M
2023-11-24 3.50 3.53 3.44 3.48 0.7M
2023-11-22 3.48 3.55 3.44 3.49 0.9M
2023-11-21 3.56 3.64 3.41 3.47 1.4M
2023-11-20 3.43 3.71 3.37 3.66 2.7M
2023-11-17 3.33 3.44 3.29 3.43 1.3M
2023-11-16 3.49 3.51 3.28 3.29 1.4M
2023-11-15 3.54 3.68 3.47 3.52 1.4M
2023-11-14 3.40 3.55 3.34 3.53 2.1M
2023-11-13 3.29 3.35 3.21 3.28 1.9M
2023-11-10 3.35 3.46 3.06 3.37 4.5M
2023-11-09 3.61 3.72 3.47 3.53 2.4M
2023-11-08 3.67 3.69 3.55 3.59 1.8M
2023-11-07 3.61 3.71 3.54 3.69 1.6M
2023-11-06 3.84 3.86 3.64 3.64 1.7M
2023-11-03 3.88 4.02 3.84 3.86 2.0M
2023-11-02 3.55 3.88 3.55 3.84 2.3M
2023-11-01 3.49 3.54 3.41 3.50 1.5M
2023-10-31 3.41 3.52 3.39 3.49 1.8M
2023-10-30 3.40 3.51 3.33 3.38 1.3M
2023-10-27 3.62 3.62 3.34 3.36 1.5M
2023-10-26 3.52 3.60 3.48 3.51 1.3M
2023-10-25 3.66 3.71 3.50 3.52 2.8M
2023-10-24 3.78 3.88 3.71 3.72 1.5M
2023-10-23 3.76 3.85 3.68 3.75 1.7M
2023-10-20 3.93 3.93 3.78 3.80 1.6M
2023-10-19 4.04 4.05 3.93 3.94 1.6M
2023-10-18 4.10 4.13 3.96 4.06 1.6M
2023-10-17 3.88 4.14 3.88 4.13 1.9M
2023-10-16 3.90 3.96 3.82 3.94 1.6M
2023-10-13 3.87 3.90 3.80 3.85 1.8M
2023-10-12 3.85 3.95 3.82 3.87 2.2M
2023-10-11 3.89 3.97 3.84 3.89 1.5M
2023-10-10 3.71 3.92 3.70 3.88 1.5M
2023-10-09 3.72 3.78 3.61 3.69 1.5M
2023-10-06 3.54 3.78 3.54 3.73 2.1M
2023-10-05 3.52 3.59 3.46 3.57 2.0M
2023-10-04 3.75 3.76 3.50 3.51 2.1M
2023-10-03 3.79 3.99 3.71 3.73 4.4M
2023-10-02 3.82 3.83 3.54 3.59 2.4M
2023-09-29 3.72 3.87 3.71 3.83 2.5M
2023-09-28 3.71 3.77 3.62 3.69 1.7M
2023-09-27 3.79 3.85 3.64 3.74 1.8M
2023-09-26 3.80 3.88 3.72 3.77 1.2M
2023-09-25 3.93 3.99 3.79 3.81 1.9M
2023-09-22 3.97 4.01 3.93 3.99 1.5M
2023-09-21 4.02 4.07 3.93 3.97 1.8M
2023-09-20 4.09 4.20 4.03 4.04 1.1M
2023-09-19 4.10 4.27 4.07 4.08 2.1M
2023-09-18 4.35 4.36 4.06 4.09 2.8M
2023-09-15 4.59 4.67 4.36 4.37 4.7M
2023-09-14 4.53 4.61 4.51 4.59 1.4M
2023-09-13 4.60 4.68 4.45 4.47 1.6M
2023-09-12 4.58 4.68 4.49 4.63 2.3M
2023-09-11 4.46 4.93 4.41 4.60 4.9M
2023-09-08 4.38 4.49 4.34 4.40 1.2M
2023-09-07 4.28 4.39 4.18 4.39 1.2M
2023-09-06 4.34 4.39 4.23 4.29 0.8M
2023-09-05 4.28 4.34 4.21 4.33 1.3M
2023-09-01 4.29 4.40 4.24 4.25 0.7M
2023-08-31 4.30 4.40 4.25 4.26 1.3M
2023-08-30 4.19 4.35 4.15 4.30 1.2M
2023-08-29 4.07 4.26 4.03 4.25 1.2M
2023-08-28 4.18 4.18 4.04 4.09 0.9M
2023-08-25 4.09 4.18 4.05 4.13 1.1M
2023-08-24 4.28 4.29 4.06 4.08 1.5M
2023-08-23 4.15 4.31 4.15 4.31 1.4M
2023-08-22 4.17 4.23 4.11 4.12 1.1M
2023-08-21 4.11 4.16 4.08 4.12 1.1M
2023-08-18 4.05 4.17 4.04 4.12 2.0M
2023-08-17 4.08 4.11 4.03 4.09 1.4M
2023-08-16 4.06 4.17 4.00 4.08 1.7M
2023-08-15 4.10 4.14 4.05 4.08 1.7M
2023-08-14 4.16 4.17 4.10 4.16 1.2M
2023-08-11 4.19 4.29 4.14 4.22 2.0M
2023-08-10 4.42 4.58 4.07 4.19 3.8M
2023-08-09 4.51 4.53 4.41 4.49 1.6M
2023-08-08 4.50 4.54 4.37 4.53 1.2M
2023-08-07 4.64 4.67 4.48 4.56 1.4M
2023-08-04 4.72 4.77 4.62 4.64 0.9M
2023-08-03 4.74 4.83 4.69 4.73 1.0M
2023-08-02 4.84 4.84 4.66 4.76 1.5M
2023-08-01 4.95 4.95 4.84 4.85 0.8M
2023-07-31 4.85 4.97 4.81 4.93 1.1M
2023-07-28 4.72 4.88 4.63 4.84 1.6M
2023-07-27 4.85 4.85 4.60 4.63 1.5M
2023-07-26 4.80 4.90 4.74 4.79 0.8M
2023-07-25 4.87 4.91 4.81 4.81 1.0M
2023-07-24 4.97 5.04 4.86 4.89 1.4M
2023-07-21 5.14 5.15 4.93 4.97 1.0M
2023-07-20 5.14 5.18 5.01 5.09 1.2M
2023-07-19 5.18 5.25 5.06 5.15 1.2M
2023-07-18 5.00 5.19 4.96 5.13 1.8M
2023-07-17 4.84 5.04 4.82 5.00 1.7M
2023-07-14 5.09 5.09 4.79 4.84 1.9M
2023-07-13 4.99 5.12 4.96 5.10 2.1M
2023-07-12 5.02 5.05 4.85 4.91 1.3M
2023-07-11 5.05 5.06 4.87 4.95 1.4M
2023-07-10 4.78 5.03 4.74 5.02 2.1M
2023-07-07 4.70 4.85 4.68 4.78 1.3M
2023-07-06 4.75 4.75 4.49 4.68 2.4M
2023-07-05 4.83 4.91 4.78 4.80 1.1M
2023-07-03 4.94 5.02 4.81 4.83 1.1M
2023-06-30 5.05 5.09 4.92 4.96 1.4M
2023-06-29 4.98 5.13 4.96 5.02 1.9M
2023-06-28 4.56 4.92 4.52 4.90 3.0M
2023-06-27 4.50 4.64 4.46 4.55 1.5M
2023-06-26 4.54 4.62 4.49 4.50 1.8M
2023-06-23 4.42 4.61 4.39 4.56 2.8M
2023-06-22 4.43 4.54 4.34 4.52 1.9M
2023-06-21 4.31 4.50 4.24 4.48 1.7M
2023-06-20 4.37 4.37 4.27 4.33 1.4M
2023-06-16 4.49 4.51 4.30 4.41 3.8M
2023-06-15 4.42 4.50 4.34 4.44 1.6M
2023-06-14 4.53 4.57 4.41 4.46 2.0M
2023-06-13 4.51 4.64 4.47 4.51 2.2M
2023-06-12 4.36 4.52 4.31 4.48 1.8M
2023-06-09 4.41 4.41 4.26 4.37 2.2M
2023-06-08 4.63 4.68 4.42 4.43 1.9M
2023-06-07 4.65 4.73 4.55 4.59 3.3M
2023-06-06 4.19 4.65 4.16 4.62 3.6M
2023-06-05 4.27 4.29 4.13 4.14 1.1M
2023-06-02 4.18 4.27 4.14 4.27 1.3M
2023-06-01 4.04 4.15 3.96 4.12 1.7M
2023-05-31 3.97 4.09 3.85 4.02 2.4M
2023-05-30 4.05 4.06 3.93 3.98 1.9M
2023-05-26 4.10 4.11 4.02 4.06 1.0M
2023-05-25 4.25 4.27 4.04 4.11 1.4M
2023-05-24 4.40 4.43 4.27 4.31 1.1M
2023-05-23 4.50 4.59 4.44 4.44 1.4M
2023-05-22 4.43 4.73 4.41 4.59 2.3M
2023-05-19 4.63 4.64 4.39 4.49 1.7M
2023-05-18 4.49 4.60 4.44 4.57 1.3M
2023-05-17 4.50 4.59 4.40 4.52 1.5M
2023-05-16 4.56 4.65 4.39 4.47 1.8M
2023-05-15 4.40 4.66 4.37 4.61 1.9M
2023-05-12 4.37 4.46 4.28 4.36 1.6M
2023-05-11 4.39 4.45 4.26 4.38 1.3M
2023-05-10 4.25 4.61 3.90 4.47 3.0M
2023-05-09 4.25 4.42 4.19 4.34 2.2M
2023-05-08 4.30 4.43 4.22 4.30 1.6M
2023-05-05 4.22 4.31 4.22 4.29 1.4M
2023-05-04 4.11 4.17 4.04 4.14 1.3M
2023-05-03 3.93 4.27 3.91 4.14 2.0M
2023-05-02 4.17 4.17 3.90 3.93 2.5M
2023-05-01 4.26 4.28 4.11 4.20 1.7M
2023-04-28 4.17 4.28 4.08 4.27 1.4M
2023-04-27 4.07 4.20 4.05 4.18 1.2M
2023-04-26 4.11 4.15 4.02 4.07 1.2M
2023-04-25 4.19 4.19 4.08 4.10 1.4M
2023-04-24 4.18 4.24 4.14 4.22 1.0M
2023-04-21 4.27 4.30 4.18 4.20 1.2M
2023-04-20 4.21 4.26 4.16 4.26 1.6M
2023-04-19 4.29 4.31 4.20 4.29 1.4M
2023-04-18 4.49 4.49 4.21 4.34 2.1M
2023-04-17 4.50 4.57 4.39 4.48 1.6M
2023-04-14 4.57 4.60 4.39 4.47 1.6M
2023-04-13 4.51 4.60 4.37 4.58 1.9M
2023-04-12 4.57 4.61 4.47 4.49 1.5M
2023-04-11 4.47 4.59 4.42 4.53 1.8M
2023-04-10 4.35 4.50 4.33 4.47 1.6M
2023-04-06 4.27 4.38 4.23 4.37 1.2M
2023-04-05 4.40 4.47 4.24 4.31 2.4M
2023-04-04 4.44 4.44 4.12 4.20 1.5M
2023-04-03 4.46 4.51 4.34 4.42 2.2M
2023-03-31 4.39 4.44 4.33 4.36 1.3M
2023-03-30 4.28 4.37 4.24 4.36 2.1M
2023-03-29 4.19 4.22 4.08 4.21 1.5M
2023-03-28 4.07 4.21 4.01 4.14 1.4M
2023-03-27 4.00 4.17 3.97 4.10 2.1M
2023-03-24 3.97 3.97 3.84 3.93 2.6M
2023-03-23 4.19 4.28 3.96 4.02 2.7M
2023-03-22 4.27 4.35 4.12 4.14 2.0M
2023-03-21 4.31 4.43 4.26 4.27 2.1M
2023-03-20 4.33 4.42 4.25 4.29 2.1M
2023-03-17 4.31 4.39 4.20 4.33 5.5M
2023-03-16 4.30 4.40 4.27 4.36 2.5M
2023-03-15 4.29 4.42 4.23 4.35 3.1M
2023-03-14 4.53 4.59 4.38 4.45 3.0M
2023-03-13 4.20 4.51 4.12 4.41 3.7M
2023-03-10 4.34 4.56 4.22 4.33 3.5M
2023-03-09 4.56 4.64 4.33 4.34 2.1M
2023-03-08 4.50 4.59 4.41 4.57 2.5M
2023-03-07 4.52 4.57 4.41 4.43 2.6M
2023-03-06 4.94 4.97 4.53 4.56 2.9M
2023-03-03 4.58 5.04 4.48 4.99 4.0M
2023-03-02 4.78 4.80 4.56 4.58 4.4M
2023-03-01 5.16 5.27 4.65 4.86 8.9M
2023-02-28 5.76 5.98 5.53 5.60 4.6M
2023-02-27 5.62 5.77 5.56 5.73 2.1M
2023-02-24 5.54 5.66 5.48 5.61 1.9M
2023-02-23 5.62 5.77 5.47 5.67 2.2M
2023-02-22 5.53 5.69 5.51 5.54 2.2M
2023-02-21 5.61 5.78 5.53 5.55 2.9M
2023-02-17 5.76 5.81 5.60 5.69 1.8M
2023-02-16 5.85 5.97 5.81 5.84 1.3M
2023-02-15 5.70 5.97 5.65 5.97 1.5M
2023-02-14 5.66 5.79 5.53 5.77 1.6M
2023-02-13 5.60 5.78 5.55 5.75 1.4M
2023-02-10 5.49 5.68 5.46 5.67 1.7M
2023-02-09 5.74 5.76 5.45 5.49 2.1M
2023-02-08 5.83 5.90 5.69 5.71 1.6M
2023-02-07 5.64 5.87 5.58 5.84 2.3M
2023-02-06 5.87 5.89 5.68 5.72 2.0M
2023-02-03 5.92 6.10 5.79 5.84 2.0M
2023-02-02 5.84 6.03 5.78 5.95 2.7M
2023-02-01 5.63 5.82 5.40 5.72 3.2M
2023-01-31 5.49 5.68 5.46 5.66 2.3M
2023-01-30 5.60 5.61 5.44 5.45 2.1M
2023-01-27 5.66 5.74 5.61 5.66 1.3M
2023-01-26 5.83 5.97 5.59 5.67 1.8M
2023-01-25 5.61 5.79 5.49 5.77 2.1M
2023-01-24 5.79 5.92 5.62 5.73 1.9M
2023-01-23 5.49 5.78 5.47 5.78 2.1M
2023-01-20 5.47 5.60 5.36 5.50 1.8M
2023-01-19 5.51 5.54 5.40 5.41 1.3M
2023-01-18 5.91 5.97 5.55 5.58 2.5M
2023-01-17 5.82 5.99 5.81 5.88 1.3M
2023-01-13 5.78 5.85 5.70 5.81 1.1M
2023-01-12 5.76 5.88 5.60 5.85 1.4M
2023-01-11 5.63 5.77 5.59 5.71 1.3M
2023-01-10 5.41 5.58 5.24 5.53 1.8M
2023-01-09 5.46 5.59 5.33 5.38 1.9M
2023-01-06 5.20 5.43 5.13 5.39 2.3M
2023-01-05 5.14 5.24 5.03 5.11 1.9M
2023-01-04 5.09 5.27 5.06 5.20 1.8M
2023-01-03 5.29 5.73 5.07 5.09 2.4M