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 28.44 28.66 28.07 28.23 109.9K
09:31 28.07 28.19 27.80 27.80 26.4K
09:32 27.80 28.12 27.80 28.12 19.5K
09:33 28.15 28.19 27.79 27.79 34.0K
09:34 27.99 28.05 27.30 27.30 80.4K
09:35 27.33 27.67 27.33 27.65 28.5K
09:36 27.66 28.10 27.66 28.05 15.8K
09:37 27.99 28.08 27.90 27.90 10.7K
09:38 27.94 28.01 27.85 28.01 8.8K
09:39 27.65 27.72 27.33 27.33 12.7K
09:40 27.45 27.91 27.45 27.77 20.4K
09:41 27.80 27.86 27.71 27.71 5.3K
09:42 27.77 27.77 27.54 27.54 8.3K
09:43 27.63 27.71 27.53 27.53 8.2K
09:44 27.60 27.78 27.60 27.66 15.9K
09:45 27.60 27.78 27.60 27.77 5.8K
09:46 27.78 27.78 27.64 27.64 5.9K
09:47 27.68 27.75 27.61 27.69 6.4K
09:48 27.75 27.78 27.63 27.78 8.7K
09:49 27.76 27.81 27.66 27.74 8.8K
09:50 27.74 27.74 27.35 27.35 20.8K
09:51 27.42 27.43 27.16 27.30 29.7K
09:52 27.20 27.35 27.13 27.27 14.8K
09:53 27.20 27.21 26.82 27.13 53.9K
09:54 27.13 27.13 26.85 27.09 21.2K
09:55 27.05 27.11 26.81 26.90 19.1K
09:56 26.98 26.98 26.85 26.86 51.9K
09:57 26.94 27.11 26.86 27.00 20.5K
09:58 27.09 27.20 26.90 27.20 20.4K
09:59 27.18 27.20 27.01 27.20 7.0K
10:00 27.19 27.20 27.04 27.19 13.5K
10:01 27.11 27.17 26.85 26.88 13.9K
10:02 26.92 26.99 26.82 26.82 21.4K
10:03 26.82 27.11 26.80 27.06 34.4K
10:04 26.98 27.30 26.98 27.30 8.9K
10:05 27.20 27.22 27.17 27.20 9.2K
10:06 27.32 27.82 27.27 27.82 18.7K
10:07 27.88 28.03 27.80 28.03 26.3K
10:08 28.20 28.42 28.20 28.37 32.1K
10:09 28.41 28.47 28.30 28.47 11.7K
10:10 28.44 28.50 28.39 28.49 12.0K
10:11 28.48 28.62 28.36 28.49 17.1K
10:12 28.42 28.66 28.42 28.60 14.5K
10:13 28.64 28.98 28.60 28.97 34.0K
10:14 28.95 28.99 28.83 28.86 39.4K
10:15 28.80 29.07 28.80 28.97 51.9K
10:16 29.03 29.29 29.03 29.29 46.9K
10:17 29.32 29.39 29.19 29.23 34.5K
10:18 29.28 29.33 29.19 29.29 13.6K
10:19 29.31 29.31 29.00 29.09 20.5K
10:20 28.96 29.18 28.96 29.18 10.2K
10:21 29.10 29.10 28.84 29.00 17.6K
10:22 29.02 29.07 28.92 29.06 30.0K
10:23 29.16 29.16 29.04 29.11 6.1K
10:24 29.16 29.31 29.16 29.25 20.1K
10:25 29.29 29.41 29.25 29.36 11.3K
10:26 29.37 29.55 29.32 29.52 20.0K
10:27 29.49 29.49 29.34 29.42 10.9K
10:28 29.42 29.56 29.41 29.54 7.3K
10:29 29.58 29.81 29.58 29.73 44.7K
10:30 29.68 29.69 29.44 29.54 15.2K
10:31 29.49 29.72 29.48 29.72 26.1K
10:32 29.73 29.73 29.59 29.60 12.0K
10:33 29.59 29.63 29.50 29.63 11.6K
10:34 29.57 29.64 29.51 29.59 11.8K
10:35 29.56 29.70 29.56 29.66 11.6K
10:36 29.64 29.74 29.63 29.63 20.2K
10:37 29.71 29.79 29.61 29.61 19.5K
10:38 29.61 29.95 29.60 29.95 17.3K
10:39 29.97 29.97 29.76 29.76 24.6K
10:40 29.71 29.85 29.71 29.80 13.7K
10:41 29.77 29.78 29.69 29.70 9.1K
10:42 29.78 29.78 29.70 29.70 6.1K
10:43 29.68 29.85 29.65 29.82 26.9K
10:44 29.83 29.89 29.66 29.75 21.8K
10:45 29.80 29.81 29.72 29.81 5.9K
10:46 29.85 29.97 29.85 29.95 15.6K
10:47 30.09 30.21 30.04 30.21 55.7K
10:48 30.21 30.30 30.10 30.16 40.5K
10:49 30.20 30.38 30.20 30.37 11.8K
10:50 30.26 30.55 30.26 30.55 23.6K
10:51 30.61 30.61 30.10 30.12 33.3K
10:52 30.15 30.21 29.96 30.02 21.4K
10:53 29.97 30.36 29.97 30.36 21.9K
10:54 30.31 30.31 30.05 30.26 17.0K
10:55 30.21 30.30 30.21 30.30 7.3K
10:56 30.31 30.42 30.30 30.41 11.9K
10:57 30.58 30.74 30.43 30.74 38.4K
10:58 30.59 30.80 30.59 30.80 19.5K
10:59 30.79 30.93 30.62 30.93 45.1K
11:00 30.93 30.93 30.82 30.82 12.1K
11:01 30.87 30.89 30.49 30.56 55.9K
11:02 30.51 30.51 30.37 30.38 9.8K
11:03 30.47 30.47 30.35 30.41 5.6K
11:04 30.40 30.45 30.04 30.10 36.7K
11:05 30.11 30.14 30.07 30.12 9.1K
11:06 30.16 30.24 30.10 30.10 10.0K
11:07 30.03 30.09 29.94 29.99 14.3K
11:08 30.02 30.11 29.96 30.11 16.3K
11:09 30.09 30.09 30.03 30.04 7.0K
11:10 30.05 30.12 30.02 30.07 7.7K
11:11 30.17 30.19 30.05 30.12 3.4K
11:12 30.06 30.24 30.03 30.24 17.1K
11:13 30.28 30.28 30.20 30.22 4.8K
11:14 30.16 30.37 30.16 30.35 8.3K
11:15 30.42 30.44 30.25 30.25 15.6K
11:16 30.23 30.32 30.23 30.28 8.9K
11:17 30.24 30.25 30.17 30.17 9.4K
11:18 30.17 30.50 30.15 30.44 16.1K
11:19 30.50 30.58 30.40 30.54 19.0K
11:20 30.57 30.70 30.51 30.51 21.2K
11:21 30.51 30.64 30.51 30.63 5.6K
11:22 30.62 30.62 30.27 30.41 17.6K
11:23 30.41 30.41 30.30 30.34 6.6K
11:24 30.43 30.43 30.30 30.30 8.1K
11:25 30.35 30.37 30.32 30.36 3.7K
11:26 30.36 30.48 30.36 30.46 6.0K
11:27 30.53 30.64 30.45 30.51 5.6K
11:28 30.54 30.54 30.42 30.49 20.6K
11:29 30.49 30.58 30.49 30.51 3.4K
11:30 30.44 30.44 30.09 30.10 20.1K
11:31 30.21 30.21 30.04 30.17 21.3K
11:32 30.17 30.35 30.16 30.25 5.7K
11:33 30.29 30.37 30.27 30.32 8.4K
11:34 30.26 30.68 30.26 30.68 25.7K
11:35 30.57 30.78 30.57 30.78 13.1K
11:36 30.82 30.90 30.77 30.77 13.7K
11:37 30.70 30.70 30.48 30.48 12.0K
11:38 30.48 30.48 30.31 30.32 6.5K
11:39 30.37 30.37 30.21 30.26 8.1K
11:40 30.26 30.28 30.20 30.25 7.2K
11:41 30.24 30.25 30.13 30.17 10.8K
11:42 30.12 30.14 30.08 30.08 4.1K
11:43 30.11 30.18 30.07 30.07 4.3K
11:44 30.11 30.21 30.11 30.21 4.6K
11:45 30.21 30.26 30.15 30.26 3.6K
11:46 30.27 30.28 30.22 30.22 5.9K
11:47 30.17 30.22 30.08 30.08 4.2K
11:48 30.11 30.11 29.82 29.82 25.2K
11:49 29.79 29.79 29.74 29.78 12.9K
11:50 29.79 30.00 29.79 29.99 10.6K
11:51 29.95 29.98 29.85 29.95 6.3K
11:52 29.89 29.90 29.80 29.84 4.8K
11:53 29.80 29.92 29.78 29.92 4.7K
11:54 29.92 30.07 29.92 30.06 5.3K
11:55 30.03 30.11 30.03 30.08 11.6K
11:56 30.09 30.14 30.03 30.14 12.9K
11:57 30.16 30.22 30.10 30.12 3.9K
11:58 30.17 30.17 30.11 30.11 2.2K
11:59 30.17 30.21 30.17 30.21 3.6K
12:00 30.14 30.21 30.11 30.11 20.0K
12:01 30.12 30.12 30.06 30.07 3.7K
12:02 29.95 29.97 29.89 29.89 4.7K
12:03 29.86 29.86 29.82 29.86 12.5K
12:04 29.86 29.87 29.72 29.83 13.4K
12:05 29.83 29.95 29.83 29.95 6.8K
12:06 29.91 29.91 29.78 29.85 4.6K
12:07 29.84 29.85 29.79 29.83 1.1K
12:08 29.80 29.84 29.79 29.84 4.8K
12:09 29.82 29.85 29.82 29.83 5.0K
12:10 29.84 29.90 29.78 29.90 4.2K
12:11 29.96 29.96 29.90 29.90 4.0K
12:12 29.89 29.96 29.89 29.96 6.4K
12:13 29.94 29.95 29.85 29.94 4.7K
12:14 29.90 29.91 29.90 29.91 4.4K
12:15 29.93 29.93 29.93 29.93 1.9K
12:16 29.91 30.12 29.91 30.12 10.4K
12:17 30.08 30.13 30.05 30.13 4.0K
12:18 30.10 30.13 30.05 30.05 7.2K
12:19 30.03 30.05 30.02 30.04 1.8K
12:20 30.07 30.07 30.05 30.06 1.2K
12:21 30.09 30.13 30.09 30.11 2.5K
12:22 30.12 30.23 30.12 30.23 7.7K
12:23 30.23 30.23 30.13 30.13 2.5K
12:24 30.15 30.24 30.15 30.18 2.7K
12:25 30.35 30.35 30.31 30.35 4.2K
12:26 30.29 30.31 30.23 30.23 12.4K
12:27 30.23 30.53 30.23 30.49 17.1K
12:28 30.52 30.65 30.52 30.62 32.0K
12:29 30.64 30.64 30.53 30.60 5.6K
12:30 30.51 30.57 30.46 30.57 8.6K
12:31 30.54 30.54 30.46 30.53 2.2K
12:32 30.52 30.55 30.51 30.51 3.1K
12:33 30.54 30.54 30.16 30.16 30.2K
12:34 30.15 30.30 30.15 30.23 13.7K
12:35 30.16 30.43 30.16 30.39 5.3K
12:36 30.36 30.52 30.36 30.52 4.6K
12:37 30.54 30.54 30.50 30.53 2.4K
12:38 30.53 30.53 30.48 30.50 1.1K
12:39 30.56 30.69 30.53 30.69 8.8K
12:40 30.67 30.72 30.66 30.66 5.5K
12:41 30.72 30.89 30.72 30.89 9.6K
12:42 30.89 30.90 30.87 30.90 2.4K
12:43 30.90 31.00 30.85 31.00 15.7K
12:44 30.92 30.95 30.75 30.82 9.3K
12:45 30.82 30.82 30.78 30.80 13.1K
12:46 30.80 30.81 30.78 30.81 3.7K
12:47 30.80 30.80 30.72 30.76 3.0K
12:48 30.79 30.92 30.79 30.91 7.3K
12:49 30.93 31.06 30.93 30.99 24.7K
12:50 31.12 31.13 31.05 31.05 19.1K
12:51 31.07 31.07 30.94 30.94 4.8K
12:52 30.95 31.07 30.95 31.00 4.1K
12:53 31.00 31.07 31.00 31.01 5.5K
12:54 31.01 31.07 30.98 31.05 3.7K
12:55 31.05 31.08 31.03 31.03 2.1K
12:56 31.08 31.20 31.08 31.19 17.7K
12:57 31.18 31.20 31.18 31.19 3.1K
12:58 31.17 31.32 31.17 31.32 29.4K
12:59 31.29 31.35 31.08 31.17 16.8K
13:00 31.19 31.19 30.98 30.98 7.9K
13:01 30.94 30.97 30.94 30.97 4.3K
13:02 30.97 31.01 30.83 30.83 3.5K
13:03 30.83 30.89 30.80 30.80 7.2K
13:04 30.87 30.95 30.86 30.87 5.1K
13:05 30.86 30.94 30.86 30.88 0.8K
13:06 30.93 30.93 30.84 30.86 1.5K
13:07 30.93 30.94 30.90 30.91 5.8K
13:08 30.84 30.87 30.80 30.84 2.3K
13:09 30.83 30.84 30.82 30.84 2.1K
13:10 30.84 30.86 30.81 30.86 2.3K
13:11 30.84 30.90 30.83 30.89 4.6K
13:12 30.92 30.92 30.79 30.79 10.2K
13:13 30.82 30.82 30.74 30.76 1.9K
13:14 30.75 30.78 30.52 30.52 40.2K
13:15 30.53 30.54 30.48 30.50 16.4K
13:16 30.48 30.60 30.48 30.60 2.4K
13:17 30.60 30.61 30.56 30.61 3.4K
13:18 30.53 30.61 30.53 30.59 4.2K
13:19 30.58 30.62 30.58 30.62 1.1K
13:20 30.57 30.57 30.56 30.56 0.9K
13:21 30.61 30.61 30.56 30.56 1.9K
13:22 30.61 30.64 30.56 30.56 5.1K
13:23 30.56 30.57 30.50 30.50 5.9K
13:24 30.45 30.48 30.45 30.48 3.6K
13:25 30.49 30.53 30.48 30.53 3.4K
13:26 30.53 30.67 30.53 30.67 7.0K
13:27 30.70 30.70 30.65 30.65 1.4K
13:28 30.62 30.64 30.62 30.63 3.5K
13:29 30.67 30.75 30.67 30.75 2.3K
13:30 30.75 30.78 30.73 30.78 4.8K
13:31 30.76 30.76 30.68 30.68 1.6K
13:32 30.65 30.65 30.65 30.65 0.5K
13:33 30.63 30.63 30.46 30.46 9.7K
13:34 30.48 30.54 30.48 30.54 1.4K
13:35 30.53 30.59 30.53 30.59 2.8K
13:36 30.55 30.58 30.55 30.58 1.3K
13:37 30.54 30.54 30.51 30.51 1.9K
13:38 30.38 30.48 30.38 30.43 6.8K
13:39 30.50 30.54 30.50 30.54 1.8K
13:40 30.46 30.49 30.43 30.44 3.1K
13:41 30.38 30.47 30.38 30.47 4.6K
13:42 30.45 30.50 30.45 30.50 0.5K
13:43 30.55 30.58 30.53 30.53 3.4K
13:44 30.59 30.61 30.59 30.61 7.6K
13:45 30.65 30.65 30.65 30.65 0.5K
13:46 30.62 30.66 30.62 30.65 3.4K
13:47 30.64 30.66 30.57 30.59 5.7K
13:48 30.64 30.65 30.62 30.65 1.2K
13:49 30.62 30.62 30.54 30.56 3.9K
13:50 30.58 30.61 30.58 30.61 0.6K
13:51 30.66 30.81 30.66 30.80 12.3K
13:52 30.81 30.81 30.81 30.81 0.3K
13:53 30.87 30.94 30.87 30.91 9.5K
13:54 30.91 30.97 30.87 30.87 3.0K
13:55 30.92 30.92 30.89 30.89 0.4K
13:56 30.87 30.94 30.87 30.90 19.7K
13:57 30.87 30.91 30.87 30.91 3.6K
13:58 30.86 30.88 30.86 30.88 5.4K
13:59 30.88 30.88 30.84 30.84 0.6K
14:00 30.80 30.85 30.80 30.85 1.9K
14:01 30.82 30.82 30.82 30.82 0.3K
14:02 30.76 30.82 30.76 30.76 1.7K
14:03 30.82 30.83 30.79 30.83 2.4K
14:04 30.84 30.84 30.84 30.84 4.4K
14:05 30.84 30.86 30.84 30.85 1.7K
14:06 30.86 30.89 30.86 30.86 3.0K
14:07 30.87 30.93 30.87 30.92 7.1K
14:08 30.91 31.04 30.91 31.02 18.0K
14:09 31.05 31.05 30.88 30.88 19.0K
14:10 30.86 30.86 30.86 30.86 1.0K
14:11 30.89 30.89 30.84 30.84 1.6K
14:12 30.86 30.86 30.85 30.85 1.7K
14:13 30.81 30.85 30.76 30.76 3.9K
14:14 30.77 30.78 30.67 30.67 5.1K
14:15 30.66 30.66 30.56 30.63 4.9K
14:16 30.65 30.65 30.63 30.64 3.6K
14:17 30.66 30.67 30.64 30.66 8.3K
14:18 30.67 30.67 30.65 30.67 1.2K
14:19 30.67 30.70 30.67 30.68 1.5K
14:20 30.75 30.75 30.73 30.73 2.3K
14:21 30.76 30.78 30.70 30.73 3.7K
14:22 30.73 30.73 30.61 30.61 6.8K
14:23 30.63 30.63 30.58 30.58 0.9K
14:24 30.58 30.59 30.54 30.59 2.9K
14:25 30.54 30.59 30.54 30.56 1.3K
14:26 30.52 30.52 30.52 30.52 3.6K
14:27 30.58 30.61 30.58 30.58 15.3K
14:28 30.48 30.48 30.48 30.48 2.7K
14:29 30.54 30.54 30.54 30.54 0.2K
14:30 30.54 30.54 30.46 30.46 3.2K
14:31 30.40 30.40 30.36 30.38 9.4K
14:32 30.30 30.37 30.29 30.37 14.1K
14:33 30.20 30.25 30.20 30.25 4.6K
14:34 30.28 30.31 30.28 30.31 1.9K
14:35 30.32 30.32 30.25 30.25 2.2K
14:36 30.25 30.25 30.25 30.25 0.4K
14:37 30.30 30.30 30.25 30.30 1.2K
14:38 30.30 30.30 30.24 30.24 2.0K
14:39 30.20 30.25 30.19 30.22 8.5K
14:40 30.18 30.26 30.18 30.26 2.4K
14:41 30.21 30.21 30.16 30.16 1.0K
14:42 30.19 30.19 30.19 30.19 1.9K
14:43 30.23 30.23 30.14 30.14 3.4K
14:44 30.06 30.13 30.06 30.11 9.5K
14:45 30.12 30.17 30.06 30.08 16.2K
14:46 30.12 30.21 30.12 30.21 2.5K
14:47 30.17 30.25 30.17 30.25 6.9K
14:48 30.26 30.27 30.25 30.27 3.7K
14:49 30.23 30.24 30.23 30.24 5.4K
14:50 30.30 30.31 30.29 30.31 2.3K
14:51 30.33 30.33 30.21 30.25 5.5K
14:52 30.30 30.30 30.30 30.30 1.6K
14:53 30.32 30.32 30.27 30.27 3.5K
14:54 30.28 30.33 30.26 30.33 3.5K
14:55 30.36 30.40 30.36 30.40 1.7K
14:56 30.36 30.37 30.33 30.36 4.2K
14:57 30.38 30.39 30.37 30.39 4.1K
14:58 30.39 30.42 30.39 30.42 0.6K
14:59 30.42 30.46 30.42 30.46 1.5K
15:00 30.44 30.44 30.43 30.44 3.1K
15:01 30.44 30.44 30.40 30.40 6.2K
15:02 30.39 30.40 30.39 30.40 4.7K
15:03 30.41 30.41 30.38 30.41 2.5K
15:04 30.45 30.45 30.45 30.45 0.5K
15:05 30.40 30.43 30.39 30.40 2.3K
15:06 30.42 30.48 30.40 30.48 3.6K
15:07 30.45 30.46 30.45 30.45 2.7K
15:08 30.40 30.40 30.35 30.39 11.5K
15:09 30.41 30.41 30.38 30.38 2.8K
15:10 30.38 30.42 30.38 30.42 3.1K
15:11 30.44 30.46 30.44 30.46 1.6K
15:12 30.42 30.42 30.39 30.39 3.1K
15:13 30.38 30.38 30.29 30.32 9.2K
15:14 30.32 30.32 30.28 30.28 3.4K
15:15 30.26 30.27 30.22 30.23 3.5K
15:16 30.21 30.22 30.20 30.22 13.8K
15:17 30.22 30.28 30.21 30.25 11.3K
15:18 30.23 30.25 30.23 30.24 4.5K
15:19 30.26 30.36 30.26 30.34 8.1K
15:20 30.34 30.38 30.30 30.38 2.9K
15:21 30.36 30.36 30.34 30.35 1.8K
15:22 30.35 30.36 30.32 30.32 9.1K
15:23 30.31 30.36 30.31 30.36 3.0K
15:24 30.35 30.39 30.35 30.36 3.6K
15:25 30.38 30.50 30.38 30.50 3.1K
15:26 30.49 30.52 30.46 30.52 3.9K
15:27 30.56 30.65 30.55 30.64 8.1K
15:28 30.60 30.63 30.58 30.63 10.6K
15:29 30.68 30.71 30.68 30.69 3.8K
15:30 30.68 30.80 30.61 30.61 15.6K
15:31 30.62 30.72 30.62 30.72 3.6K
15:32 30.73 30.81 30.73 30.81 4.3K
15:33 30.81 30.98 30.81 30.97 6.0K
15:34 30.89 30.93 30.85 30.91 10.3K
15:35 30.90 30.90 30.89 30.89 1.4K
15:36 30.90 30.90 30.90 30.90 8.8K
15:37 30.87 30.87 30.76 30.80 8.6K
15:38 30.80 30.80 30.76 30.78 3.6K
15:39 30.77 30.82 30.75 30.80 20.9K
15:40 30.79 30.81 30.78 30.80 1.5K
15:41 30.79 30.79 30.75 30.75 10.0K
15:42 30.76 30.76 30.73 30.73 5.0K
15:43 30.72 30.72 30.70 30.70 3.9K
15:44 30.64 30.69 30.64 30.69 6.6K
15:45 30.67 30.69 30.66 30.67 5.4K
15:46 30.67 30.71 30.65 30.71 5.5K
15:47 30.69 30.79 30.69 30.76 15.4K
15:48 30.74 30.75 30.72 30.75 4.7K
15:49 30.75 30.75 30.70 30.71 7.9K
15:50 30.63 30.76 30.63 30.75 23.6K
15:51 30.74 30.75 30.68 30.68 10.0K
15:52 30.68 30.74 30.66 30.74 23.8K
15:53 30.76 30.84 30.76 30.82 12.3K
15:54 30.82 30.89 30.81 30.88 17.9K
15:55 30.87 31.08 30.87 30.92 29.7K
15:56 30.92 30.98 30.92 30.93 17.1K
15:57 30.98 30.98 30.92 30.94 13.7K
15:58 30.92 30.96 30.92 30.96 16.8K
15:59 30.95 30.96 30.88 30.88 162.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음