Aeva Technologies Inc (AEVA)

AEVA
🏛️ 미국 →
14.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.04 36.04 35.01 35.43 495.1K
09:31 35.46 35.54 34.03 34.59 188.7K
09:32 34.07 34.31 32.71 33.50 164.3K
09:33 32.90 33.58 32.90 33.34 55.1K
09:34 33.63 33.63 33.37 33.49 21.3K
09:35 33.40 33.40 31.43 31.62 192.8K
09:36 31.59 32.15 31.59 31.76 69.2K
09:37 31.76 33.02 31.76 33.02 49.2K
09:38 33.15 33.17 32.22 32.49 93.5K
09:39 32.03 32.30 31.82 32.14 33.5K
09:40 32.17 32.28 31.91 32.00 29.3K
09:41 32.10 32.18 31.85 31.96 36.0K
09:42 32.01 32.07 31.53 32.07 38.0K
09:43 31.93 32.18 31.08 31.08 171.4K
09:44 31.24 31.51 31.15 31.51 39.2K
09:45 31.42 31.64 31.15 31.64 43.0K
09:46 31.68 31.68 31.40 31.56 62.3K
09:47 31.53 31.59 31.23 31.49 41.3K
09:48 31.49 32.18 31.49 32.05 34.2K
09:49 32.04 32.13 31.84 31.91 31.6K
09:50 32.08 32.11 31.97 32.01 54.9K
09:51 31.94 32.27 31.94 32.25 31.7K
09:52 32.31 32.41 32.27 32.32 19.9K
09:53 32.37 32.37 31.90 31.90 28.8K
09:54 31.97 32.00 31.67 31.73 13.5K
09:55 31.61 31.70 31.51 31.70 20.5K
09:56 31.56 31.68 31.55 31.55 16.1K
09:57 31.55 31.71 31.55 31.62 19.5K
09:58 31.63 31.67 31.45 31.45 14.1K
09:59 31.23 31.28 31.07 31.07 18.5K
10:00 31.12 31.25 30.83 31.07 58.3K
10:01 31.07 31.07 30.76 31.01 36.3K
10:02 30.93 30.98 30.40 30.44 85.2K
10:03 30.37 30.50 30.31 30.33 39.8K
10:04 30.21 30.30 30.17 30.20 32.3K
10:05 30.24 30.61 30.20 30.61 65.2K
10:06 30.53 30.53 28.68 28.98 280.8K
10:07 28.92 29.20 28.81 28.98 142.0K
10:08 28.98 29.03 28.85 28.90 39.1K
10:09 28.95 28.96 28.52 28.82 91.5K
10:10 28.84 28.88 28.49 28.72 69.7K
10:11 28.73 29.39 28.73 28.99 74.1K
10:12 28.96 29.60 28.96 29.47 85.0K
10:13 29.23 29.24 28.94 29.01 17.2K
10:14 28.96 29.05 28.80 28.80 17.9K
10:15 28.69 28.69 28.10 28.18 107.3K
10:16 28.12 28.31 27.89 28.09 175.5K
10:17 28.03 28.06 27.69 27.80 74.9K
10:18 27.83 27.88 27.39 27.84 118.1K
10:19 27.89 27.98 27.57 27.98 69.8K
10:20 27.88 28.37 27.65 28.31 86.3K
10:21 28.37 28.48 28.24 28.48 64.2K
10:22 28.36 28.38 27.98 28.08 31.5K
10:23 27.90 28.08 27.70 27.73 24.2K
10:24 27.80 27.86 27.69 27.77 26.2K
10:25 27.87 28.69 27.86 28.69 50.9K
10:26 28.82 28.82 28.38 28.38 40.2K
10:27 28.28 28.34 28.06 28.06 23.6K
10:28 28.13 28.21 27.92 28.13 27.0K
10:29 28.11 28.22 28.00 28.21 18.1K
10:30 28.25 28.36 28.10 28.29 24.9K
10:31 28.24 28.25 28.13 28.15 16.7K
10:32 28.18 28.18 27.51 27.60 37.2K
10:33 27.67 27.67 27.29 27.38 57.6K
10:34 27.34 27.46 27.18 27.42 67.8K
10:35 27.38 27.72 27.38 27.62 29.5K
10:36 27.59 27.61 27.38 27.47 51.9K
10:37 27.50 27.50 27.10 27.10 33.3K
10:38 27.02 27.02 26.75 26.85 95.8K
10:39 26.79 27.11 26.71 27.11 39.4K
10:40 26.95 26.97 26.66 26.75 31.1K
10:41 26.74 27.04 26.71 26.92 52.3K
10:42 26.94 26.94 26.71 26.81 14.6K
10:43 26.61 26.94 26.58 26.91 60.2K
10:44 26.83 27.57 26.83 27.57 62.8K
10:45 27.51 27.69 27.24 27.69 35.1K
10:46 27.55 28.01 27.55 27.85 41.3K
10:47 27.90 28.07 27.90 28.02 47.8K
10:48 28.07 28.07 27.77 27.80 39.4K
10:49 27.82 27.82 27.57 27.76 30.1K
10:50 27.71 28.02 27.68 28.02 12.3K
10:51 28.15 28.28 28.05 28.09 28.9K
10:52 28.20 28.20 27.78 27.96 13.7K
10:53 27.96 27.98 27.86 27.91 18.2K
10:54 27.93 28.20 27.93 28.20 14.7K
10:55 28.20 28.20 27.93 27.93 18.5K
10:56 27.93 28.17 27.88 28.07 42.1K
10:57 27.99 28.15 27.96 28.10 27.3K
10:58 28.12 28.44 28.12 28.41 29.8K
10:59 28.45 28.45 28.21 28.37 25.6K
11:00 28.29 28.31 28.08 28.16 24.5K
11:01 28.20 28.38 28.06 28.38 31.1K
11:02 28.39 28.83 28.39 28.60 83.4K
11:03 28.60 28.60 28.30 28.38 36.4K
11:04 28.45 28.50 28.32 28.38 34.9K
11:05 28.39 28.39 28.25 28.25 13.6K
11:06 28.31 28.36 28.07 28.12 21.3K
11:07 28.12 28.14 28.00 28.03 50.1K
11:08 28.01 28.01 27.72 27.78 56.2K
11:09 27.73 27.81 27.65 27.65 32.2K
11:10 27.70 27.73 27.40 27.40 39.9K
11:11 27.37 27.55 27.27 27.42 24.4K
11:12 27.42 27.61 27.31 27.31 11.5K
11:13 27.31 27.37 27.23 27.32 26.4K
11:14 27.32 27.32 27.15 27.20 15.0K
11:15 27.25 27.25 27.18 27.21 9.8K
11:16 27.03 27.17 27.01 27.06 10.7K
11:17 27.06 27.30 27.06 27.24 33.9K
11:18 27.25 27.37 27.15 27.37 5.0K
11:19 27.40 27.52 27.27 27.30 27.1K
11:20 27.38 27.41 27.14 27.24 12.6K
11:21 27.11 27.22 27.11 27.18 11.0K
11:22 27.23 27.24 27.20 27.24 5.5K
11:23 27.42 27.55 27.42 27.55 9.6K
11:24 27.60 27.69 27.58 27.69 17.3K
11:25 27.61 27.71 27.61 27.67 27.5K
11:26 27.70 27.70 27.57 27.57 14.8K
11:27 27.67 27.70 27.35 27.40 22.1K
11:28 27.42 27.42 27.30 27.36 8.2K
11:29 27.37 27.40 27.32 27.37 8.9K
11:30 27.34 27.39 27.26 27.29 16.6K
11:31 27.31 27.43 27.31 27.36 10.0K
11:32 27.40 27.41 27.20 27.29 11.6K
11:33 27.34 27.36 27.29 27.32 8.7K
11:34 27.48 27.52 27.39 27.42 8.7K
11:35 27.37 27.37 27.20 27.23 30.8K
11:36 27.20 27.34 27.08 27.33 46.3K
11:37 27.29 27.35 27.24 27.24 7.6K
11:38 27.25 27.25 26.94 26.95 42.6K
11:39 26.94 26.96 26.59 26.60 40.8K
11:40 26.57 26.62 26.42 26.51 45.9K
11:41 26.52 26.52 26.23 26.43 45.1K
11:42 26.46 26.50 26.30 26.41 22.7K
11:43 26.37 26.42 26.25 26.32 19.1K
11:44 26.47 26.58 26.34 26.58 15.9K
11:45 26.44 26.71 26.44 26.70 19.3K
11:46 26.70 26.75 26.66 26.75 43.3K
11:47 26.69 26.69 26.47 26.50 38.2K
11:48 26.47 26.68 26.41 26.58 16.5K
11:49 26.70 26.70 26.43 26.43 15.7K
11:50 26.43 26.81 26.41 26.81 26.0K
11:51 26.89 26.89 26.77 26.80 8.0K
11:52 26.82 26.90 26.75 26.81 7.7K
11:53 26.86 26.94 26.86 26.91 8.2K
11:54 26.93 26.93 26.76 26.76 9.3K
11:55 26.78 26.84 26.78 26.83 7.7K
11:56 26.86 26.86 26.60 26.69 14.3K
11:57 26.65 26.70 26.62 26.67 5.0K
11:58 26.68 26.76 26.68 26.70 10.2K
11:59 26.72 26.76 26.72 26.74 5.6K
12:00 26.75 26.75 26.70 26.72 3.9K
12:01 26.72 26.81 26.62 26.70 4.5K
12:02 26.81 26.85 26.76 26.83 22.7K
12:03 26.86 27.04 26.86 27.01 23.4K
12:04 27.01 27.02 26.90 26.91 16.5K
12:05 26.84 26.84 26.70 26.70 6.9K
12:06 26.71 26.77 26.71 26.71 3.7K
12:07 26.78 26.78 26.64 26.64 6.7K
12:08 26.52 26.64 26.47 26.53 30.2K
12:09 26.64 26.79 26.63 26.79 7.8K
12:10 26.72 26.83 26.65 26.78 12.2K
12:11 26.76 26.85 26.70 26.70 8.3K
12:12 26.75 26.99 26.75 26.97 21.0K
12:13 27.05 27.12 26.90 26.96 33.2K
12:14 27.06 27.30 27.06 27.29 12.0K
12:15 27.18 27.34 27.18 27.26 21.5K
12:16 27.26 27.36 27.25 27.35 22.2K
12:17 27.37 27.38 27.32 27.38 13.2K
12:18 27.41 27.46 27.39 27.46 7.1K
12:19 27.46 27.55 27.36 27.45 70.0K
12:20 27.51 27.69 27.45 27.66 43.9K
12:21 27.59 27.61 27.31 27.41 37.9K
12:22 27.42 27.63 27.41 27.58 17.4K
12:23 27.58 27.75 27.58 27.75 19.8K
12:24 27.74 27.85 27.61 27.74 11.1K
12:25 27.76 27.86 27.67 27.70 18.8K
12:26 27.78 27.78 27.51 27.64 21.9K
12:27 27.66 27.77 27.62 27.72 9.5K
12:28 27.66 27.70 27.58 27.65 11.8K
12:29 27.65 27.65 27.56 27.56 21.2K
12:30 27.50 27.56 27.43 27.52 3.9K
12:31 27.54 27.73 27.48 27.73 18.6K
12:32 27.73 27.73 27.68 27.68 4.4K
12:33 27.75 27.90 27.75 27.89 17.4K
12:34 27.88 27.93 27.87 27.89 12.6K
12:35 27.93 27.99 27.83 27.83 6.5K
12:36 27.84 27.92 27.73 27.84 10.7K
12:37 27.86 27.97 27.86 27.93 12.9K
12:38 27.89 28.12 27.83 27.93 32.8K
12:39 27.86 27.86 27.68 27.68 17.4K
12:40 27.74 27.75 27.74 27.75 4.8K
12:41 27.73 28.02 27.73 28.02 16.3K
12:42 27.96 28.11 27.96 28.10 14.6K
12:43 28.05 28.07 27.96 27.97 7.4K
12:44 27.96 28.00 27.88 27.96 11.5K
12:45 28.01 28.18 27.94 28.18 11.5K
12:46 28.20 28.23 28.14 28.21 22.6K
12:47 28.25 28.61 28.17 28.56 17.1K
12:48 28.56 28.56 28.44 28.45 20.5K
12:49 28.49 28.57 28.47 28.57 8.5K
12:50 28.57 28.60 28.35 28.35 21.5K
12:51 28.29 28.45 28.29 28.40 9.7K
12:52 28.41 28.52 28.40 28.52 18.1K
12:53 28.53 28.78 28.53 28.78 13.5K
12:54 28.72 28.74 28.54 28.55 31.6K
12:55 28.56 28.58 28.42 28.42 9.4K
12:56 28.44 28.52 28.39 28.48 9.6K
12:57 28.42 28.45 28.30 28.35 26.0K
12:58 28.38 28.42 28.30 28.41 8.1K
12:59 28.41 28.47 28.32 28.37 7.3K
13:00 28.37 28.50 28.37 28.50 5.9K
13:01 28.46 28.48 28.36 28.43 6.3K
13:02 28.42 28.67 28.36 28.67 8.1K
13:03 28.74 28.80 28.72 28.72 8.7K
13:04 28.72 28.74 28.65 28.68 5.6K
13:05 28.70 28.82 28.70 28.82 15.9K
13:06 28.81 28.81 28.77 28.78 9.6K
13:07 28.74 28.79 28.67 28.75 11.3K
13:08 28.78 28.78 28.41 28.53 11.8K
13:09 28.56 28.65 28.50 28.65 14.7K
13:10 28.65 28.89 28.59 28.89 9.7K
13:11 28.82 28.82 28.78 28.80 6.3K
13:12 28.88 28.91 28.82 28.91 5.6K
13:13 28.85 28.90 28.80 28.85 6.6K
13:14 28.82 28.86 28.79 28.86 17.8K
13:15 28.83 28.83 28.62 28.62 28.3K
13:16 28.69 28.69 28.58 28.60 9.3K
13:17 28.68 28.68 28.39 28.43 19.5K
13:18 28.34 28.44 28.30 28.44 27.5K
13:19 28.37 28.42 28.37 28.39 13.0K
13:20 28.27 28.27 28.12 28.21 18.5K
13:21 28.20 28.29 28.20 28.28 12.6K
13:22 28.25 28.31 28.24 28.28 2.8K
13:23 28.24 28.29 28.14 28.22 26.1K
13:24 28.29 28.29 28.13 28.25 1.6K
13:25 28.30 28.42 28.30 28.33 6.4K
13:26 28.33 28.39 28.33 28.39 5.5K
13:27 28.26 28.29 28.15 28.29 5.6K
13:28 28.31 28.31 28.14 28.14 2.0K
13:29 28.21 28.26 28.20 28.24 6.2K
13:30 28.23 28.23 28.08 28.08 5.1K
13:31 28.04 28.06 27.86 27.86 31.0K
13:32 27.85 27.95 27.85 27.95 7.4K
13:33 27.93 28.02 27.89 27.91 5.5K
13:34 27.81 27.97 27.81 27.90 1.8K
13:35 27.88 27.91 27.81 27.81 4.1K
13:36 27.85 27.89 27.81 27.88 6.5K
13:37 27.88 27.94 27.86 27.86 2.2K
13:38 27.93 27.93 27.88 27.88 0.9K
13:39 27.94 27.95 27.84 27.95 3.6K
13:40 27.98 28.17 27.98 28.16 10.3K
13:41 28.17 28.17 28.03 28.13 2.5K
13:42 28.13 28.14 28.13 28.13 2.8K
13:43 28.14 28.19 28.14 28.19 1.2K
13:44 28.07 28.11 28.02 28.08 8.1K
13:45 28.13 28.20 28.13 28.19 5.1K
13:46 28.12 28.19 28.08 28.10 7.3K
13:47 28.17 28.32 28.17 28.27 5.2K
13:48 28.47 28.70 28.47 28.70 26.3K
13:49 28.68 28.70 28.60 28.67 2.1K
13:50 28.73 28.83 28.72 28.83 12.1K
13:51 28.87 28.87 28.74 28.77 6.7K
13:52 28.80 28.85 28.79 28.84 6.6K
13:53 28.80 28.85 28.73 28.76 9.8K
13:54 28.74 28.74 28.60 28.65 5.0K
13:55 28.69 28.70 28.55 28.60 11.2K
13:56 28.40 28.40 28.35 28.38 12.4K
13:57 28.39 28.58 28.39 28.58 11.4K
13:58 28.63 28.63 28.54 28.59 3.9K
13:59 28.59 28.64 28.56 28.61 3.3K
14:00 28.59 28.59 28.47 28.47 7.2K
14:01 28.44 28.54 28.44 28.49 4.3K
14:02 28.53 28.65 28.53 28.65 2.0K
14:03 28.69 28.70 28.60 28.70 2.7K
14:04 28.65 28.66 28.59 28.59 5.2K
14:05 28.56 28.72 28.56 28.67 7.5K
14:06 28.62 28.62 28.62 28.62 0.1K
14:07 28.59 28.59 28.55 28.55 5.3K
14:08 28.50 28.61 28.50 28.54 4.6K
14:09 28.52 28.52 28.48 28.48 1.4K
14:10 28.54 28.54 28.49 28.49 3.5K
14:11 28.55 28.56 28.54 28.56 1.3K
14:12 28.50 28.57 28.50 28.52 3.9K
14:13 28.52 28.52 28.46 28.46 6.6K
14:14 28.45 28.45 28.35 28.35 4.3K
14:15 28.42 28.48 28.42 28.42 3.3K
14:16 28.40 28.40 28.22 28.22 12.3K
14:17 28.22 28.22 28.19 28.19 3.2K
14:18 28.19 28.31 28.16 28.23 7.8K
14:19 28.24 28.30 28.24 28.25 2.4K
14:20 28.25 28.35 28.25 28.35 2.5K
14:21 28.39 28.42 28.22 28.22 6.4K
14:22 28.15 28.19 28.15 28.19 5.0K
14:23 28.19 28.19 28.19 28.19 0.7K
14:24 28.20 28.20 28.14 28.20 4.6K
14:25 28.20 28.24 28.20 28.24 3.1K
14:26 28.35 28.35 28.30 28.33 3.9K
14:27 28.30 28.32 28.26 28.30 3.2K
14:28 28.27 28.35 28.27 28.35 5.4K
14:29 28.35 28.42 28.35 28.42 2.6K
14:30 28.47 28.57 28.47 28.54 9.8K
14:31 28.51 28.68 28.49 28.68 4.7K
14:32 28.66 28.74 28.66 28.73 8.5K
14:33 28.73 28.73 28.68 28.70 10.7K
14:34 28.65 28.72 28.63 28.69 5.2K
14:35 28.66 28.67 28.60 28.65 4.3K
14:36 28.58 28.58 28.48 28.56 6.8K
14:37 28.42 28.46 28.39 28.39 4.2K
14:38 28.48 28.48 28.37 28.47 5.4K
14:39 28.46 28.46 28.38 28.44 3.8K
14:40 28.42 28.46 28.41 28.41 2.7K
14:41 28.37 28.42 28.34 28.38 14.2K
14:42 28.37 28.43 28.36 28.38 10.5K
14:43 28.38 28.51 28.34 28.51 9.5K
14:44 28.47 28.65 28.47 28.63 12.6K
14:45 28.64 28.68 28.60 28.60 8.4K
14:46 28.61 28.61 28.56 28.60 2.3K
14:47 28.66 28.66 28.61 28.61 1.6K
14:48 28.53 28.66 28.48 28.48 2.5K
14:49 28.47 28.48 28.46 28.48 2.5K
14:50 28.40 28.40 28.39 28.39 1.3K
14:51 28.43 28.46 28.38 28.43 5.0K
14:52 28.39 28.39 28.30 28.35 3.8K
14:53 28.35 28.50 28.35 28.50 7.9K
14:54 28.45 28.52 28.45 28.48 1.5K
14:55 28.51 28.61 28.48 28.55 6.2K
14:56 28.55 28.55 28.38 28.40 9.2K
14:57 28.43 28.43 28.23 28.26 11.8K
14:58 28.18 28.33 28.18 28.25 5.4K
14:59 28.24 28.27 28.18 28.20 9.5K
15:00 28.12 28.20 28.09 28.14 5.3K
15:01 28.12 28.17 28.04 28.04 6.8K
15:02 28.07 28.07 27.81 27.87 17.6K
15:03 27.87 27.87 27.83 27.83 4.2K
15:04 28.03 28.10 27.96 28.05 12.0K
15:05 28.10 28.14 28.06 28.13 1.7K
15:06 28.13 28.14 28.12 28.14 1.8K
15:07 28.14 28.14 28.03 28.03 9.8K
15:08 28.10 28.10 28.00 28.00 3.0K
15:09 27.98 28.06 27.73 27.73 33.5K
15:10 27.79 27.83 27.76 27.77 6.8K
15:11 27.75 27.75 27.70 27.70 2.5K
15:12 27.68 27.76 27.66 27.76 9.1K
15:13 27.76 27.80 27.74 27.78 8.1K
15:14 27.84 27.85 27.77 27.85 12.3K
15:15 27.88 27.88 27.84 27.87 4.7K
15:16 27.92 27.92 27.82 27.84 2.4K
15:17 27.87 27.88 27.84 27.85 3.8K
15:18 27.85 27.89 27.80 27.80 19.9K
15:19 27.87 27.87 27.81 27.81 2.2K
15:20 27.76 27.81 27.76 27.76 2.1K
15:21 27.77 27.83 27.70 27.70 11.7K
15:22 27.72 27.78 27.70 27.78 17.5K
15:23 27.79 27.79 27.68 27.68 8.1K
15:24 27.67 27.73 27.58 27.73 27.3K
15:25 27.76 27.76 27.69 27.69 8.0K
15:26 27.69 27.75 27.69 27.72 9.1K
15:27 27.68 27.78 27.68 27.69 7.2K
15:28 27.69 27.69 27.61 27.66 12.7K
15:29 27.62 27.66 27.62 27.66 10.1K
15:30 27.62 27.62 27.54 27.54 8.1K
15:31 27.54 27.54 27.34 27.34 38.4K
15:32 27.41 27.43 27.31 27.32 29.3K
15:33 27.35 27.39 27.33 27.37 11.8K
15:34 27.35 27.38 27.34 27.36 4.5K
15:35 27.31 27.35 27.25 27.29 12.6K
15:36 27.30 27.32 27.28 27.32 10.7K
15:37 27.33 27.33 27.23 27.27 14.3K
15:38 27.30 27.33 27.28 27.33 4.1K
15:39 27.28 27.57 27.28 27.57 23.9K
15:40 27.59 27.59 27.48 27.48 9.8K
15:41 27.55 27.60 27.52 27.59 9.4K
15:42 27.59 27.76 27.59 27.76 12.1K
15:43 27.80 27.86 27.77 27.80 11.3K
15:44 27.76 27.76 27.66 27.71 15.9K
15:45 27.70 27.91 27.70 27.91 10.1K
15:46 27.93 28.08 27.90 28.04 20.4K
15:47 28.03 28.15 28.03 28.12 10.5K
15:48 28.16 28.24 28.13 28.22 28.3K
15:49 28.23 28.23 28.11 28.23 21.6K
15:50 28.29 28.44 28.28 28.43 35.4K
15:51 28.43 28.47 28.32 28.34 32.1K
15:52 28.37 28.37 28.29 28.33 13.3K
15:53 28.37 28.45 28.37 28.44 18.2K
15:54 28.44 28.63 28.43 28.57 48.1K
15:55 28.55 28.71 28.55 28.65 34.6K
15:56 28.65 28.67 28.62 28.65 24.1K
15:57 28.64 28.64 28.57 28.58 38.3K
15:58 28.58 28.71 28.56 28.71 30.4K
15:59 28.72 28.73 28.65 28.66 301.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음