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
2023-12-29 38.30 40.70 38.20 40.70 19.2M
2023-12-28 37.60 38.00 37.00 37.00 4.7M
2023-12-27 37.05 38.10 36.85 37.45 8.6M
2023-12-26 36.00 37.20 35.85 37.00 3.9M
2023-12-25 36.70 38.30 36.00 36.25 11.5M
2023-12-22 37.00 37.00 35.80 36.00 3.3M
2023-12-21 37.50 37.50 36.00 36.75 11.0M
2023-12-20 34.25 37.50 34.25 37.50 12.6M
2023-12-19 34.75 34.95 34.00 34.10 0.9M
2023-12-18 34.85 35.70 34.65 34.75 1.5M
2023-12-15 35.35 35.70 34.90 34.90 2.0M
2023-12-14 34.70 35.40 34.45 34.90 1.5M
2023-12-13 33.65 34.55 33.65 34.40 1.6M
2023-12-12 33.75 33.80 33.55 33.65 0.4M
2023-12-11 33.85 33.85 33.50 33.60 0.3M
2023-12-08 33.75 34.25 33.65 33.80 0.6M
2023-12-07 33.50 33.65 33.30 33.30 0.2M
2023-12-06 33.60 34.00 33.55 33.55 0.5M
2023-12-05 33.40 33.80 33.20 33.80 0.5M
2023-12-04 33.50 33.50 33.20 33.40 0.3M
2023-12-01 33.85 33.85 33.35 33.40 0.3M
2023-11-30 33.40 33.70 33.20 33.70 0.3M
2023-11-29 33.55 33.60 33.20 33.25 0.2M
2023-11-28 33.20 33.55 33.20 33.45 0.3M
2023-11-27 33.80 33.80 33.15 33.15 0.5M
2023-11-24 33.95 33.95 33.60 33.60 0.3M
2023-11-23 33.70 34.10 33.50 33.75 0.7M
2023-11-22 33.75 33.85 33.50 33.60 0.5M
2023-11-21 34.10 34.15 33.75 33.75 0.7M
2023-11-20 33.90 34.10 33.70 34.05 1.0M
2023-11-17 34.35 34.35 33.65 33.85 0.9M
2023-11-16 33.40 34.10 33.20 34.10 3.0M
2023-11-15 33.00 33.55 32.90 33.35 2.1M
2023-11-14 32.90 32.95 32.50 32.70 0.5M
2023-11-13 32.95 33.30 32.60 32.75 1.4M
2023-11-10 32.25 32.35 32.20 32.20 0.3M
2023-11-09 32.60 32.70 32.25 32.55 0.3M
2023-11-08 32.60 32.70 32.10 32.60 0.4M
2023-11-07 32.55 32.55 32.15 32.20 0.3M
2023-11-06 31.60 32.80 31.60 32.55 1.0M
2023-11-03 31.50 31.75 31.40 31.40 0.3M
2023-11-02 31.50 31.75 31.35 31.40 0.4M
2023-11-01 31.40 31.55 31.25 31.30 0.3M
2023-10-31 31.75 31.80 31.30 31.30 0.4M
2023-10-30 31.65 31.75 31.50 31.55 0.2M
2023-10-27 31.50 32.00 31.50 31.55 0.3M
2023-10-26 31.60 31.80 31.40 31.40 0.3M
2023-10-25 31.60 31.85 31.60 31.80 0.2M
2023-10-24 31.75 31.85 31.45 31.55 0.3M
2023-10-23 31.60 31.80 31.55 31.75 0.2M
2023-10-20 32.00 32.00 31.60 31.65 0.5M
2023-10-19 32.00 32.20 31.90 32.00 0.2M
2023-10-18 32.55 32.55 31.90 32.05 0.6M
2023-10-17 33.25 33.25 32.60 32.65 0.6M
2023-10-16 33.15 33.30 32.65 32.85 0.8M
2023-10-13 32.05 33.60 32.00 33.10 2.1M
2023-10-12 31.85 32.05 31.65 32.00 0.3M
2023-10-11 32.10 33.20 31.80 31.80 0.9M
2023-10-06 31.35 31.55 31.20 31.45 0.1M
2023-10-05 31.15 31.35 31.10 31.30 0.4M
2023-10-04 31.45 31.45 31.10 31.10 0.3M
2023-10-03 31.85 31.95 31.50 31.50 0.7M
2023-10-02 31.70 31.95 31.65 31.85 0.4M
2023-09-28 31.40 31.60 31.30 31.60 0.3M
2023-09-27 31.30 31.50 31.15 31.20 0.2M
2023-09-26 31.50 31.65 31.30 31.30 0.3M
2023-09-25 31.25 31.65 31.25 31.60 0.4M
2023-09-22 31.20 31.20 31.05 31.10 0.4M
2023-09-21 31.35 31.50 31.00 31.10 0.7M
2023-09-20 31.40 31.60 31.25 31.30 0.4M
2023-09-19 31.60 31.80 31.30 31.40 0.7M
2023-09-18 31.70 31.70 31.40 31.50 0.7M
2023-09-15 32.30 32.45 31.80 31.80 0.8M
2023-09-14 32.10 32.40 32.10 32.30 0.7M
2023-09-13 32.20 32.30 32.00 32.00 0.4M
2023-09-12 32.20 32.60 31.95 32.20 0.6M
2023-09-11 32.00 32.55 32.00 32.20 0.8M
2023-09-08 32.15 32.15 31.70 32.00 0.4M
2023-09-07 32.30 32.50 31.80 31.95 0.9M
2023-09-06 31.35 32.20 31.30 31.90 0.8M
2023-09-05 31.45 31.50 31.25 31.40 0.3M
2023-09-04 31.55 31.60 31.40 31.45 0.2M
2023-09-01 31.50 31.60 31.30 31.55 0.3M
2023-08-31 31.20 31.50 31.15 31.50 0.4M
2023-08-30 31.15 31.50 31.15 31.40 0.4M
2023-08-29 31.35 31.40 31.00 31.10 0.5M
2023-08-28 32.00 32.00 31.30 31.35 0.4M
2023-08-25 31.70 31.75 31.50 31.65 0.2M
2023-08-24 32.00 32.25 31.60 31.80 0.5M
2023-08-23 31.75 32.40 31.70 32.05 0.7M
2023-08-22 32.50 32.50 31.70 31.70 0.7M
2023-08-21 32.45 32.65 32.15 32.15 0.2M
2023-08-18 32.55 33.10 32.15 32.20 0.9M
2023-08-17 32.10 32.40 31.90 32.30 0.5M
2023-08-16 32.10 32.40 32.00 32.25 0.4M
2023-08-15 32.20 32.65 32.15 32.25 0.4M
2023-08-14 32.10 32.55 31.70 32.10 0.9M
2023-08-11 32.25 32.60 32.15 32.25 0.5M
2023-08-10 32.95 32.95 32.00 32.20 0.8M
2023-08-09 32.50 33.20 32.45 32.95 0.4M
2023-08-08 33.15 33.15 32.40 32.55 0.6M
2023-08-07 32.65 33.25 32.65 33.15 0.5M
2023-08-04 32.85 32.85 32.20 32.65 0.7M
2023-08-02 33.50 33.55 32.80 32.85 1.5M
2023-08-01 33.20 33.50 32.85 33.50 0.9M
2023-07-31 33.70 33.75 33.10 33.15 1.2M
2023-07-28 34.10 34.15 33.40 33.65 1.6M
2023-07-27 34.40 34.65 34.10 34.10 1.0M
2023-07-26 34.80 34.80 34.25 34.35 0.9M
2023-07-25 34.80 34.90 34.35 34.55 1.0M
2023-07-24 34.95 35.00 34.25 34.50 1.6M
2023-07-21 35.00 35.05 34.65 34.80 1.1M
2023-07-20 34.90 35.45 34.85 35.30 1.6M
2023-07-19 36.15 36.80 34.25 34.65 4.3M
2023-07-18 36.20 39.20 35.30 35.95 8.8M
2023-07-17 34.60 36.15 34.50 35.70 3.5M
2023-07-14 34.60 34.85 34.15 34.35 1.5M
2023-07-13 33.65 35.10 33.65 34.40 3.2M
2023-07-12 33.50 33.85 33.30 33.65 0.6M
2023-07-11 33.45 33.85 33.30 33.45 0.6M
2023-07-10 33.50 33.50 33.10 33.40 1.1M
2023-07-07 33.80 33.90 33.40 33.90 0.7M
2023-07-06 34.00 34.00 33.70 33.90 0.7M
2023-07-05 34.40 34.40 34.00 34.05 0.6M
2023-07-04 34.15 34.40 33.80 34.30 1.3M
2023-07-03 33.55 34.40 33.50 34.15 2.0M
2023-06-30 32.95 33.35 32.90 33.25 0.6M
2023-06-29 33.50 33.50 32.65 32.90 1.1M
2023-06-28 33.35 33.70 33.20 33.25 0.9M
2023-06-27 33.20 33.80 33.10 33.25 12.1M
2023-06-26 33.15 33.15 32.30 32.85 1.6M
2023-06-21 33.55 33.65 33.00 33.15 1.9M
2023-06-20 33.50 34.15 33.40 33.45 1.9M
2023-06-19 35.60 35.90 34.20 34.60 6.2M
2023-06-16 34.00 36.50 33.95 35.10 5.9M
2023-06-15 33.70 33.80 33.55 33.70 1.5M
2023-06-14 33.75 33.75 33.35 33.60 0.7M
2023-06-13 33.80 33.80 33.50 33.55 1.2M
2023-06-12 33.70 34.15 33.65 33.70 0.8M
2023-06-09 33.65 34.15 33.65 33.70 0.8M
2023-06-08 34.10 34.20 33.55 33.60 0.9M
2023-06-07 34.05 34.20 33.85 34.10 1.5M
2023-06-06 33.40 34.05 33.00 33.80 1.2M
2023-06-05 34.15 34.15 33.30 33.40 1.3M
2023-06-02 32.80 34.30 32.80 33.95 2.7M
2023-06-01 32.95 33.05 32.55 32.75 0.6M
2023-05-31 33.65 33.65 32.75 32.80 1.5M
2023-05-30 32.40 33.50 32.30 33.50 1.9M
2023-05-29 31.95 32.40 31.95 32.35 0.6M
2023-05-26 31.90 31.95 31.80 31.95 0.4M
2023-05-25 32.05 32.05 31.75 31.85 0.5M
2023-05-24 32.15 32.15 31.65 31.90 1.2M
2023-05-23 32.70 32.80 32.20 32.25 0.9M
2023-05-22 32.05 32.65 32.05 32.65 0.9M
2023-05-19 32.50 32.50 32.05 32.05 0.6M
2023-05-18 32.50 32.55 32.05 32.35 0.7M
2023-05-17 31.90 32.70 31.85 32.45 2.1M
2023-05-16 31.70 31.90 31.65 31.75 0.5M
2023-05-15 32.00 32.00 31.60 31.70 0.4M
2023-05-12 31.55 32.00 31.20 31.80 0.7M
2023-05-11 31.50 32.30 31.50 31.65 1.4M
2023-05-10 31.10 31.30 30.80 31.25 0.5M
2023-05-09 31.10 31.85 30.95 31.10 2.2M
2023-05-08 30.50 30.60 30.45 30.50 0.7M
2023-05-05 30.50 30.55 30.40 30.45 0.3M
2023-05-04 30.55 30.65 30.45 30.45 0.4M
2023-05-03 30.45 30.55 30.35 30.55 0.6M
2023-05-02 30.50 30.60 30.35 30.45 1.0M
2023-04-28 30.55 30.65 30.30 30.50 0.5M
2023-04-27 30.40 30.60 30.40 30.50 0.2M
2023-04-26 30.40 30.65 30.30 30.55 0.2M
2023-04-25 30.60 30.70 30.35 30.35 0.4M
2023-04-24 30.40 30.50 30.35 30.50 0.2M
2023-04-21 30.55 30.65 30.35 30.40 0.6M
2023-04-20 31.00 31.00 30.40 30.55 0.6M
2023-04-19 30.70 31.35 30.70 31.05 1.6M
2023-04-18 30.50 30.70 30.45 30.60 0.5M
2023-04-17 30.40 30.50 30.35 30.45 0.6M
2023-04-14 30.35 30.45 30.30 30.40 0.6M
2023-04-13 30.20 30.50 30.20 30.25 1.0M
2023-04-12 30.25 30.35 30.15 30.20 0.9M
2023-04-11 30.25 30.35 30.15 30.20 0.8M
2023-04-10 30.25 30.40 30.15 30.25 0.4M
2023-04-07 30.25 30.45 30.20 30.25 0.5M
2023-04-06 30.40 30.40 30.15 30.20 0.7M
2023-03-31 30.40 30.70 30.30 30.45 0.9M
2023-03-30 30.50 30.50 30.30 30.35 0.5M
2023-03-29 30.40 30.45 30.30 30.40 0.5M
2023-03-28 30.25 30.45 30.20 30.35 0.7M
2023-03-27 30.40 30.45 30.25 30.25 1.1M
2023-03-24 30.20 30.45 30.20 30.30 1.0M
2023-03-23 30.35 30.35 30.10 30.20 0.5M
2023-03-22 30.25 30.45 30.15 30.30 1.3M
2023-03-21 30.20 30.20 29.95 30.10 1.7M
2023-03-20 30.35 30.40 29.90 30.00 3.1M
2023-03-17 30.80 31.85 30.30 30.30 15.5M
2023-03-16 30.50 31.20 30.15 30.80 0.5M
2023-03-15 30.80 30.80 30.55 30.55 0.3M
2023-03-14 31.00 31.00 30.65 30.75 0.3M
2023-03-13 31.00 31.00 30.70 31.00 0.2M
2023-03-10 31.45 31.45 31.00 31.10 0.2M
2023-03-09 31.75 31.80 31.50 31.50 0.1M
2023-03-08 31.60 31.75 31.30 31.75 0.2M
2023-03-07 31.40 31.80 31.40 31.60 0.3M
2023-03-06 31.30 31.55 31.25 31.40 0.4M
2023-03-03 31.45 31.45 31.30 31.35 0.1M
2023-03-02 31.25 31.45 31.05 31.45 0.2M
2023-03-01 31.10 31.20 30.85 31.20 0.3M
2023-02-24 31.45 31.45 31.10 31.10 0.4M
2023-02-23 31.50 31.65 31.30 31.45 0.2M
2023-02-22 31.55 31.60 31.15 31.50 0.2M
2023-02-21 31.55 31.80 31.45 31.60 0.2M
2023-02-20 31.55 31.60 31.45 31.55 0.3M
2023-02-17 31.50 31.75 31.30 31.75 0.2M
2023-02-16 31.95 31.95 31.65 31.80 0.2M
2023-02-15 31.70 32.10 31.60 31.95 0.3M
2023-02-14 30.95 32.00 30.90 31.90 1.4M
2023-02-13 30.90 31.15 30.80 30.95 0.5M
2023-02-10 31.00 31.10 30.80 31.10 0.2M
2023-02-09 31.00 31.20 30.95 30.95 0.3M
2023-02-08 31.00 31.25 31.00 31.10 0.1M
2023-02-07 31.20 31.30 30.95 30.95 0.3M
2023-02-06 31.05 31.05 31.00 31.00 0.7M
2023-02-03 31.20 31.45 31.05 31.45 0.4M
2023-02-02 31.15 31.45 31.15 31.40 0.2M
2023-02-01 31.30 31.45 31.00 31.00 0.2M
2023-01-31 31.85 31.85 31.00 31.20 0.4M
2023-01-30 30.65 31.50 30.65 31.10 0.5M
2023-01-17 30.65 30.70 30.55 30.60 0.1M
2023-01-16 30.65 30.70 30.55 30.60 0.1M
2023-01-13 30.70 30.75 30.60 30.65 0.1M
2023-01-12 30.75 30.80 30.65 30.70 0.1M
2023-01-11 31.05 31.10 30.65 30.75 0.1M
2023-01-10 30.80 30.90 30.70 30.75 0.1M
2023-01-09 30.80 31.00 30.80 30.85 0.2M
2023-01-06 30.70 30.80 30.55 30.75 0.1M
2023-01-05 30.65 30.85 30.60 30.70 0.1M
2023-01-04 30.75 30.75 30.50 30.55 0.1M
2023-01-03 30.60 30.70 30.40 30.60 0.1M