Clevo Co (2362)

2362
🏛️ 대만 →
41.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.75 30.75 30.55 30.60 0.1M
2022-12-29 30.60 30.65 30.50 30.60 0.2M
2022-12-28 30.80 30.95 30.70 30.80 0.1M
2022-12-27 31.20 31.25 30.95 30.95 0.2M
2022-12-26 30.60 31.10 30.60 31.00 0.1M
2022-12-23 30.60 30.65 30.50 30.60 0.1M
2022-12-22 30.65 30.90 30.60 30.85 0.0M
2022-12-21 30.60 30.95 30.55 30.60 0.1M
2022-12-20 30.85 31.10 30.60 30.65 0.1M
2022-12-19 30.55 31.00 30.55 30.85 0.1M
2022-12-16 30.80 30.90 30.55 30.55 0.4M
2022-12-15 31.20 31.25 30.75 30.90 0.4M
2022-12-14 31.35 31.45 31.20 31.20 0.3M
2022-12-13 31.45 31.45 31.15 31.20 0.2M
2022-12-12 31.45 31.50 31.10 31.40 0.1M
2022-12-09 31.30 31.60 31.25 31.45 0.1M
2022-12-08 31.25 31.50 31.15 31.15 0.1M
2022-12-07 31.55 31.65 31.25 31.30 0.2M
2022-12-06 31.90 31.90 31.50 31.50 0.2M
2022-12-05 31.80 32.00 31.70 32.00 0.1M
2022-12-02 31.95 32.10 31.85 31.85 0.1M
2022-12-01 32.00 32.00 31.80 31.85 0.2M
2022-11-30 31.75 31.90 31.50 31.90 0.1M
2022-11-29 31.85 31.85 31.35 31.70 0.1M
2022-11-28 31.65 31.70 31.20 31.50 0.2M
2022-11-25 32.00 32.00 31.55 31.70 0.1M
2022-11-24 31.60 31.90 31.50 31.85 0.2M
2022-11-23 31.75 31.75 31.40 31.45 0.1M
2022-11-22 31.65 31.65 31.35 31.35 0.1M
2022-11-21 31.90 31.90 31.40 31.60 0.1M
2022-11-18 32.00 32.10 31.60 31.65 0.1M
2022-11-17 31.75 32.00 31.75 32.00 0.1M
2022-11-16 32.40 32.50 31.50 31.60 0.2M
2022-11-15 31.55 32.30 31.40 32.20 0.3M
2022-11-14 31.00 32.05 30.85 31.80 0.4M
2022-11-11 30.65 31.20 30.65 30.80 0.3M
2022-11-10 31.10 31.10 30.75 30.90 0.1M
2022-11-09 31.05 31.20 30.85 31.10 0.2M
2022-11-08 30.95 31.05 30.75 31.00 0.1M
2022-11-07 31.00 31.10 30.65 31.05 0.1M
2022-11-04 30.55 30.85 30.40 30.85 0.1M
2022-11-03 30.80 30.80 30.50 30.55 0.1M
2022-11-02 30.70 31.30 30.70 30.80 0.1M
2022-11-01 30.75 31.35 30.65 30.70 0.1M
2022-10-31 30.90 31.10 30.65 30.75 0.1M
2022-10-28 31.20 31.20 30.85 30.85 0.1M
2022-10-27 31.20 31.50 31.10 31.20 0.3M
2022-10-26 30.85 31.40 30.80 31.15 0.1M
2022-10-25 31.10 31.50 30.75 30.75 0.2M
2022-10-24 30.65 31.40 30.60 30.90 0.1M
2022-10-21 30.85 30.85 30.40 30.40 0.1M
2022-10-20 30.75 30.75 30.40 30.50 0.1M
2022-10-19 31.20 31.50 30.75 30.90 0.1M
2022-10-18 31.00 31.80 31.00 31.20 0.2M
2022-10-17 30.65 30.80 30.35 30.75 0.1M
2022-10-14 31.00 31.25 30.85 30.85 0.1M
2022-10-13 31.05 31.15 30.60 30.70 0.2M
2022-10-12 30.95 31.25 30.90 31.05 0.1M
2022-10-11 31.00 31.10 30.85 31.10 0.3M
2022-10-07 31.25 31.70 31.25 31.60 0.1M
2022-10-06 31.80 31.80 31.35 31.45 0.0M
2022-10-05 31.90 31.95 31.45 31.45 0.1M
2022-10-04 31.25 31.95 31.25 31.50 0.2M
2022-10-03 30.75 31.45 30.75 31.35 0.2M
2022-09-30 31.05 31.40 30.75 31.40 0.2M
2022-09-29 31.15 31.50 31.00 31.05 0.2M
2022-09-28 31.65 31.85 30.80 31.10 0.5M
2022-09-27 31.55 31.90 31.40 31.65 0.3M
2022-09-26 32.60 32.60 31.60 31.65 0.7M
2022-09-23 32.80 32.90 32.45 32.85 0.3M
2022-09-22 33.00 33.10 32.75 32.80 0.3M
2022-09-21 33.75 33.75 33.20 33.20 0.4M
2022-09-20 33.85 34.00 33.70 33.75 0.2M
2022-09-19 34.05 34.05 33.70 33.80 0.2M
2022-09-16 34.25 34.25 33.85 34.00 0.2M
2022-09-15 34.75 34.75 34.10 34.25 0.1M
2022-09-14 34.15 34.60 34.10 34.25 0.4M
2022-09-13 35.60 35.60 34.40 34.60 0.3M
2022-09-12 35.35 35.75 35.15 35.20 0.4M
2022-09-08 34.20 35.15 34.20 34.90 0.4M
2022-09-07 34.70 34.70 34.05 34.10 0.4M
2022-09-06 35.20 35.40 34.40 34.70 0.6M
2022-09-05 35.85 36.20 35.00 35.00 0.9M
2022-09-02 35.10 36.10 35.05 35.75 1.3M
2022-09-01 34.45 35.75 34.25 35.10 1.3M
2022-08-31 33.80 34.80 33.50 34.55 0.9M
2022-08-30 32.60 33.65 32.60 33.55 0.7M
2022-08-29 32.20 32.85 32.20 32.80 0.4M
2022-08-26 32.10 32.90 32.10 32.80 0.5M
2022-08-25 32.00 32.15 32.00 32.00 0.1M
2022-08-24 31.65 32.35 31.65 32.00 0.9M
2022-08-23 31.45 31.65 31.45 31.60 0.1M
2022-08-22 31.40 31.65 31.35 31.65 0.2M
2022-08-19 31.50 31.65 31.45 31.55 0.1M
2022-08-18 31.40 31.55 31.40 31.55 0.1M
2022-08-17 31.60 31.60 31.40 31.40 0.1M
2022-08-16 31.20 31.75 31.20 31.45 0.4M
2022-08-15 31.40 31.55 31.15 31.45 0.4M
2022-08-12 31.50 31.70 31.35 31.60 0.3M
2022-08-11 31.40 31.60 31.10 31.50 0.4M
2022-08-10 31.50 31.60 31.25 31.40 0.3M
2022-08-09 31.40 31.75 31.35 31.45 0.1M
2022-08-08 31.65 31.65 31.25 31.40 0.2M
2022-08-05 31.70 31.70 31.20 31.55 0.1M
2022-08-04 31.10 31.35 30.90 31.35 0.2M
2022-08-03 31.30 31.35 30.95 31.00 0.3M
2022-08-02 31.20 31.40 31.15 31.35 0.1M
2022-08-01 31.30 31.60 31.30 31.55 0.3M
2022-07-29 31.80 31.80 31.55 31.60 0.1M
2022-07-28 31.50 31.65 31.50 31.60 0.1M
2022-07-27 31.65 31.75 31.45 31.45 0.3M
2022-07-26 31.30 31.45 31.25 31.45 0.1M
2022-07-25 31.10 31.60 31.05 31.45 0.6M
2022-07-22 30.60 31.25 30.60 31.25 0.6M
2022-07-21 30.55 30.75 30.40 30.60 0.4M
2022-07-20 30.55 30.80 30.40 30.40 0.2M
2022-07-19 31.00 31.00 30.55 30.65 0.1M
2022-07-18 30.35 30.95 30.25 30.65 0.3M
2022-07-15 30.25 30.55 30.20 30.40 0.1M
2022-07-14 30.10 30.55 30.10 30.40 0.1M
2022-07-13 30.15 30.50 30.00 30.25 0.2M
2022-07-12 30.05 30.10 29.65 29.80 0.3M
2022-07-11 30.25 30.30 30.15 30.20 0.1M
2022-07-08 30.30 30.55 30.25 30.25 0.1M
2022-07-07 30.80 30.80 30.10 30.30 0.2M
2022-07-06 30.90 30.90 30.25 30.25 0.2M
2022-07-05 31.15 31.40 30.65 30.85 0.2M
2022-07-04 30.50 30.90 30.15 30.55 0.3M
2022-07-01 31.25 31.25 30.20 30.40 0.7M
2022-06-30 31.50 31.50 31.05 31.25 0.4M
2022-06-29 31.75 32.00 31.50 31.60 0.2M
2022-06-28 32.50 32.50 31.70 32.05 0.3M
2022-06-27 31.95 32.85 31.95 32.25 1.1M
2022-06-24 30.65 31.80 30.65 31.50 1.2M
2022-06-23 33.30 33.35 32.50 32.75 1.6M
2022-06-22 33.80 33.85 33.05 33.45 1.1M
2022-06-21 33.70 33.80 33.45 33.65 0.9M
2022-06-20 33.45 33.70 32.85 33.25 0.6M
2022-06-17 33.20 33.60 32.90 33.45 0.4M
2022-06-16 33.95 33.95 33.00 33.05 0.2M
2022-06-15 33.45 34.00 33.45 33.65 0.2M
2022-06-14 33.00 33.35 32.80 33.25 0.3M
2022-06-13 33.00 33.30 32.80 33.15 0.6M
2022-06-10 33.90 33.90 33.45 33.50 0.6M
2022-06-09 34.00 34.20 34.00 34.05 0.1M
2022-06-08 34.20 34.40 34.05 34.15 0.3M
2022-06-07 34.20 34.40 34.10 34.20 0.2M
2022-06-06 34.10 34.25 34.10 34.25 0.1M
2022-06-02 34.05 34.40 33.90 34.15 0.2M
2022-06-01 34.45 34.60 34.10 34.15 0.2M
2022-05-31 34.35 34.50 34.05 34.45 0.5M
2022-05-30 34.25 34.45 34.25 34.35 0.3M
2022-05-27 34.00 34.40 34.00 34.25 0.2M
2022-05-26 33.70 34.40 33.70 34.00 0.3M
2022-05-25 33.55 33.80 33.45 33.65 0.3M
2022-05-24 33.65 33.80 33.55 33.60 0.2M
2022-05-23 34.00 34.05 33.40 33.50 0.2M
2022-05-20 34.00 34.10 33.90 33.95 0.1M
2022-05-19 33.75 33.95 33.50 33.85 0.3M
2022-05-18 34.20 34.55 34.10 34.15 0.4M
2022-05-17 34.90 34.90 33.70 34.50 0.9M
2022-05-16 33.90 34.75 33.45 34.40 1.0M
2022-05-13 32.95 33.55 32.55 33.55 0.7M
2022-05-12 32.00 32.95 31.70 32.50 1.0M
2022-05-11 32.30 32.50 31.35 31.55 0.9M
2022-05-10 32.25 33.15 32.10 32.95 0.3M
2022-05-09 33.20 33.45 32.70 32.70 0.5M
2022-05-06 33.20 33.80 33.20 33.70 0.3M
2022-05-05 34.15 34.15 33.75 33.85 0.5M
2022-05-04 34.10 34.30 33.80 33.85 0.2M
2022-05-03 33.90 34.25 33.60 34.10 0.3M
2022-04-28 33.90 34.25 33.65 33.85 0.4M
2022-04-27 33.50 33.95 33.25 33.65 0.8M
2022-04-26 35.05 35.75 34.10 34.10 0.9M
2022-04-25 35.40 35.45 34.80 34.85 1.2M
2022-04-22 35.00 36.20 35.00 35.85 2.0M
2022-04-21 34.40 35.90 34.35 35.60 2.3M
2022-04-20 33.60 34.30 33.60 34.25 1.7M
2022-04-19 33.00 33.80 32.85 33.50 1.4M
2022-04-18 31.70 33.15 31.60 33.00 1.6M
2022-04-15 31.75 31.80 31.55 31.70 0.3M
2022-04-14 31.45 31.85 31.45 31.75 0.2M
2022-04-13 31.35 31.40 31.15 31.40 0.2M
2022-04-12 31.40 31.45 31.00 31.15 0.3M
2022-04-11 31.85 31.90 31.45 31.50 0.3M
2022-04-08 31.65 32.10 31.50 31.85 0.2M
2022-04-07 32.10 32.20 31.60 31.65 0.5M
2022-04-06 32.40 32.45 32.20 32.25 0.5M
2022-04-01 32.05 32.25 31.95 32.15 0.3M
2022-03-31 32.30 32.55 32.20 32.20 0.9M
2022-03-30 32.30 32.50 32.00 32.25 1.1M
2022-03-29 31.60 32.20 31.50 32.20 0.9M
2022-03-28 31.35 31.35 31.10 31.25 0.1M
2022-03-25 31.10 31.45 31.10 31.40 0.1M
2022-03-24 31.00 31.35 31.00 31.20 0.2M
2022-03-23 31.25 31.40 31.05 31.25 0.3M
2022-03-22 31.15 31.15 31.00 31.10 0.1M
2022-03-21 31.05 31.10 30.95 31.00 0.1M
2022-03-18 30.95 30.95 30.80 30.95 0.2M
2022-03-17 30.70 31.05 30.45 30.95 0.4M
2022-03-16 30.05 30.45 29.85 30.15 0.3M
2022-03-15 30.60 30.60 29.95 30.00 0.2M
2022-03-14 30.60 30.60 30.20 30.30 0.2M
2022-03-11 30.00 30.50 30.00 30.35 0.1M
2022-03-10 30.05 30.40 30.05 30.25 0.1M
2022-03-09 29.85 30.00 29.65 29.75 0.2M
2022-03-08 29.70 30.05 29.45 29.65 0.4M
2022-03-07 30.65 30.65 30.00 30.00 0.5M
2022-03-04 31.10 31.10 30.80 30.90 0.3M
2022-03-03 31.20 31.30 31.15 31.15 0.2M
2022-03-02 31.30 31.40 31.15 31.20 0.1M
2022-03-01 30.95 31.45 30.95 31.30 0.2M
2022-02-25 30.85 31.05 30.75 30.75 0.2M
2022-02-24 31.30 31.35 30.85 30.85 0.3M
2022-02-23 31.35 31.45 31.20 31.35 0.1M
2022-02-22 31.50 31.70 30.95 31.25 0.4M
2022-02-21 31.20 31.75 31.20 31.65 0.2M
2022-02-18 31.10 31.40 31.10 31.30 0.1M
2022-02-17 31.50 31.55 31.25 31.25 0.2M
2022-02-16 31.50 31.50 31.10 31.50 0.2M
2022-02-15 31.10 31.45 31.05 31.05 0.2M
2022-02-14 31.50 31.50 31.00 31.15 0.2M
2022-02-11 31.70 31.80 31.55 31.55 0.2M
2022-02-10 31.75 31.95 31.55 31.75 0.2M
2022-02-09 31.50 32.15 31.45 31.90 0.3M
2022-02-08 31.25 31.70 31.25 31.50 0.3M
2022-02-07 30.90 31.50 30.90 31.25 0.3M
2022-01-26 31.15 31.15 30.80 30.80 0.2M
2022-01-25 30.95 31.15 30.75 30.80 0.5M
2022-01-24 31.25 31.30 30.75 31.10 0.2M
2022-01-21 31.55 31.65 31.35 31.35 0.4M
2022-01-20 31.65 31.75 31.55 31.65 0.1M
2022-01-19 31.65 31.70 31.45 31.65 0.3M
2022-01-18 32.00 32.00 31.60 31.65 0.3M
2022-01-17 31.65 31.85 31.55 31.70 0.4M
2022-01-14 32.35 32.35 31.70 31.95 0.7M
2022-01-13 32.25 32.40 31.90 32.40 0.7M
2022-01-12 32.50 32.50 31.90 32.25 0.7M
2022-01-11 32.50 32.75 32.20 32.50 0.6M
2022-01-10 32.40 32.60 32.10 32.50 0.5M
2022-01-07 32.60 32.95 32.15 32.30 0.7M
2022-01-06 32.30 32.75 32.25 32.35 0.4M
2022-01-05 32.60 32.65 32.20 32.30 0.6M
2022-01-04 32.70 32.80 32.55 32.60 0.3M
2022-01-03 33.15 33.15 32.60 32.60 0.6M