Aeva Technologies Inc (AEVA)

AEVA
🏛️ 미국 →
14.97
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.39 31.41 31.10 31.33 198.5K
09:31 31.41 31.98 31.40 31.69 61.5K
09:32 31.60 31.69 30.95 31.01 54.9K
09:33 31.03 31.25 31.03 31.25 7.8K
09:34 31.13 31.24 30.58 30.64 29.1K
09:35 30.63 31.33 30.59 31.18 25.3K
09:36 31.19 31.46 31.19 31.31 15.0K
09:37 31.31 31.49 31.18 31.40 16.6K
09:38 31.37 31.40 31.26 31.32 8.8K
09:39 31.16 31.40 30.90 30.92 14.7K
09:40 31.22 31.22 30.74 30.75 11.1K
09:41 30.72 30.72 30.31 30.51 24.1K
09:42 30.65 30.79 30.45 30.79 8.9K
09:43 30.69 30.69 30.58 30.67 10.1K
09:44 30.68 30.68 30.56 30.67 1.2K
09:45 30.67 30.67 30.49 30.54 19.4K
09:46 30.48 30.57 30.19 30.26 13.5K
09:47 30.28 30.32 30.27 30.29 12.3K
09:48 30.29 30.36 30.20 30.20 7.0K
09:49 30.03 30.27 30.03 30.22 15.1K
09:50 30.37 30.53 30.36 30.46 18.1K
09:51 30.46 30.64 30.46 30.57 5.0K
09:52 30.57 30.84 30.57 30.74 35.0K
09:53 30.82 30.82 30.58 30.59 6.0K
09:54 30.57 30.59 30.50 30.59 8.9K
09:55 30.53 30.73 30.53 30.67 4.1K
09:56 30.69 30.70 30.57 30.70 3.7K
09:57 30.77 30.87 30.76 30.76 6.5K
09:58 30.81 30.91 30.70 30.76 20.0K
09:59 30.70 30.76 30.59 30.65 6.2K
10:00 30.60 30.76 30.60 30.76 9.4K
10:01 30.89 30.89 30.75 30.82 3.1K
10:02 30.82 30.84 30.77 30.84 10.2K
10:03 30.84 30.84 30.70 30.72 4.5K
10:04 30.71 30.71 30.57 30.61 11.1K
10:05 30.51 30.72 30.51 30.68 6.8K
10:06 30.71 30.81 30.71 30.81 3.1K
10:07 30.72 30.72 30.62 30.65 21.4K
10:08 30.67 30.80 30.67 30.80 9.1K
10:09 30.79 30.80 30.73 30.78 8.7K
10:10 30.86 31.00 30.84 31.00 10.4K
10:11 31.00 31.31 31.00 31.31 13.0K
10:12 31.31 31.42 31.31 31.38 39.2K
10:13 31.38 31.38 31.17 31.17 19.9K
10:14 31.17 31.18 31.01 31.16 4.4K
10:15 31.09 31.11 30.97 30.98 3.8K
10:16 30.90 30.98 30.90 30.98 1.6K
10:17 30.98 30.98 30.83 30.90 4.3K
10:18 31.01 31.07 30.92 30.92 11.1K
10:19 30.97 31.00 30.91 30.95 5.1K
10:20 30.95 30.95 30.83 30.90 6.2K
10:21 30.85 30.90 30.85 30.89 3.4K
10:22 30.91 31.09 30.91 31.09 7.4K
10:23 31.06 31.19 31.05 31.19 3.3K
10:24 31.19 31.22 31.14 31.14 5.2K
10:25 31.16 31.21 30.95 30.95 8.7K
10:26 30.95 31.18 30.95 31.09 14.1K
10:27 31.15 31.16 31.15 31.16 1.0K
10:28 31.18 31.49 31.10 31.49 13.3K
10:29 31.51 31.62 31.30 31.43 13.6K
10:30 31.36 31.37 31.34 31.37 2.0K
10:31 31.42 31.44 31.32 31.44 10.5K
10:32 31.45 31.50 31.44 31.47 10.3K
10:33 31.47 31.49 31.44 31.48 14.0K
10:34 31.48 31.60 31.47 31.60 15.0K
10:35 31.59 31.82 31.59 31.67 24.0K
10:36 31.71 31.72 31.64 31.64 8.7K
10:37 31.67 31.74 31.67 31.70 8.8K
10:38 31.65 31.65 31.55 31.59 13.1K
10:39 31.62 31.70 31.62 31.65 4.9K
10:40 31.66 31.66 31.61 31.61 2.4K
10:41 31.68 31.80 31.65 31.72 15.1K
10:42 31.69 31.72 31.67 31.67 6.1K
10:43 31.67 31.67 31.55 31.56 4.3K
10:44 31.55 31.77 31.55 31.75 9.2K
10:45 31.77 31.99 31.75 31.84 18.8K
10:46 31.87 31.87 31.47 31.52 7.5K
10:47 31.54 31.56 31.46 31.56 2.7K
10:48 31.53 31.59 31.50 31.59 14.5K
10:49 31.42 31.53 31.42 31.53 2.5K
10:50 31.45 31.56 31.45 31.56 0.5K
10:51 31.58 31.60 31.58 31.60 3.5K
10:52 31.54 31.54 31.54 31.54 1.1K
10:53 31.53 31.63 31.53 31.63 2.6K
10:54 31.68 31.68 31.61 31.61 2.6K
10:55 31.66 31.66 31.59 31.64 3.5K
10:56 31.53 31.65 31.53 31.65 3.7K
10:57 31.65 31.68 31.62 31.62 4.0K
10:58 31.68 31.68 31.54 31.54 2.7K
10:59 31.61 31.61 31.36 31.38 11.3K
11:00 31.43 31.44 31.43 31.44 1.8K
11:01 31.50 31.73 31.50 31.73 5.5K
11:02 31.73 31.76 31.69 31.76 1.1K
11:03 31.69 31.79 31.69 31.78 2.9K
11:04 31.77 31.77 31.72 31.72 4.3K
11:05 31.70 31.70 31.63 31.64 2.0K
11:06 31.60 31.67 31.60 31.64 4.5K
11:07 31.70 31.71 31.64 31.67 2.3K
11:08 31.67 31.72 31.67 31.72 1.0K
11:09 31.67 31.67 31.65 31.65 1.2K
11:10 31.68 31.96 31.68 31.96 15.5K
11:11 31.95 32.18 31.92 32.18 45.1K
11:12 32.19 32.38 32.18 32.38 9.0K
11:13 32.38 32.45 32.37 32.45 26.4K
11:14 32.48 32.48 32.17 32.30 10.6K
11:15 32.14 32.24 32.13 32.13 8.8K
11:16 32.20 32.21 32.05 32.21 8.0K
11:17 32.20 32.21 32.13 32.21 2.7K
11:18 32.17 32.27 32.16 32.18 6.3K
11:19 32.20 32.28 32.20 32.25 6.7K
11:20 32.25 32.28 32.20 32.20 3.4K
11:21 32.23 32.33 32.23 32.27 12.5K
11:22 32.35 32.35 32.30 32.33 3.3K
11:23 32.30 32.35 32.25 32.34 6.1K
11:24 32.29 32.29 32.27 32.29 2.6K
11:25 32.26 32.43 32.23 32.40 7.9K
11:26 32.35 32.47 32.35 32.42 16.9K
11:27 32.41 32.41 32.38 32.38 5.2K
11:28 32.41 32.49 32.39 32.42 3.4K
11:29 32.48 32.48 32.45 32.47 3.7K
11:30 32.46 32.56 32.42 32.56 10.9K
11:31 32.55 32.59 32.54 32.59 2.8K
11:32 32.51 32.54 32.49 32.51 9.5K
11:33 32.52 32.52 32.42 32.51 7.3K
11:34 32.61 32.68 32.50 32.62 18.5K
11:35 32.66 32.66 32.46 32.46 9.2K
11:36 32.46 32.50 32.43 32.50 4.3K
11:37 32.57 32.57 32.45 32.45 2.3K
11:38 32.51 32.55 32.49 32.55 5.4K
11:39 32.61 32.71 32.58 32.58 11.0K
11:40 32.62 32.85 32.62 32.85 8.7K
11:41 32.89 32.96 32.88 32.91 12.2K
11:42 32.92 32.93 32.83 32.87 9.1K
11:43 32.86 32.88 32.86 32.88 3.3K
11:44 32.92 32.92 32.87 32.87 7.8K
11:45 32.87 32.92 32.85 32.87 11.5K
11:46 32.95 32.97 32.91 32.94 2.9K
11:47 32.97 32.99 32.89 32.94 3.3K
11:48 32.89 33.22 32.85 33.15 24.3K
11:49 33.09 33.12 33.06 33.06 12.9K
11:50 33.11 33.15 33.09 33.15 2.1K
11:51 33.18 33.29 33.18 33.24 16.1K
11:52 33.24 33.25 33.02 33.07 19.7K
11:53 33.09 33.09 33.02 33.06 4.9K
11:54 33.07 33.07 33.04 33.07 2.2K
11:55 33.11 33.14 33.04 33.14 14.9K
11:56 33.03 33.13 33.03 33.13 3.6K
11:57 33.07 33.07 32.83 32.83 23.2K
11:58 32.98 33.04 32.80 33.03 37.7K
11:59 33.01 33.01 32.95 32.95 2.4K
12:00 32.91 32.92 32.88 32.88 5.1K
12:01 32.94 33.04 32.94 32.96 6.2K
12:02 32.96 32.96 32.80 32.84 4.4K
12:03 32.76 32.80 32.68 32.74 5.2K
12:04 32.80 32.89 32.79 32.89 6.1K
12:05 32.84 32.84 32.77 32.84 1.1K
12:06 32.88 33.11 32.80 33.04 22.1K
12:07 33.04 33.11 33.04 33.08 8.6K
12:08 33.08 33.08 33.02 33.07 3.1K
12:09 33.07 33.39 33.07 33.33 15.8K
12:10 33.39 33.39 33.24 33.29 6.7K
12:11 33.28 33.33 33.23 33.33 4.5K
12:12 33.22 33.22 33.17 33.17 1.1K
12:13 33.24 33.37 33.17 33.31 14.3K
12:14 33.37 33.44 33.31 33.40 11.5K
12:15 33.29 33.30 33.25 33.30 5.5K
12:16 33.30 33.32 33.26 33.28 5.3K
12:17 33.30 33.30 33.20 33.29 2.0K
12:18 33.20 33.20 33.04 33.04 9.8K
12:19 33.01 33.08 32.93 32.95 5.6K
12:20 32.92 32.92 32.77 32.77 4.6K
12:21 32.78 32.78 32.56 32.59 28.2K
12:22 32.59 32.63 32.55 32.60 4.6K
12:23 32.60 32.60 32.57 32.58 7.7K
12:24 32.61 32.62 32.55 32.57 3.4K
12:25 32.62 32.62 32.57 32.59 2.2K
12:26 32.59 32.62 32.59 32.59 3.4K
12:27 32.57 32.68 32.57 32.64 11.5K
12:28 32.65 32.66 32.61 32.66 4.6K
12:29 32.65 32.66 32.55 32.60 6.9K
12:30 32.57 32.58 32.57 32.58 1.5K
12:31 32.55 32.66 32.55 32.66 10.9K
12:32 32.66 32.70 32.61 32.62 2.5K
12:33 32.66 32.75 32.61 32.67 5.8K
12:34 32.77 32.77 32.68 32.68 3.5K
12:35 32.68 32.73 32.67 32.72 5.0K
12:36 32.69 32.88 32.69 32.88 7.3K
12:37 32.86 32.90 32.79 32.79 4.9K
12:38 32.90 32.90 32.79 32.84 4.0K
12:39 32.79 32.86 32.72 32.72 5.6K
12:40 32.74 32.74 32.67 32.67 4.1K
12:41 32.71 32.75 32.68 32.75 2.5K
12:42 32.69 32.69 32.63 32.63 3.2K
12:43 32.64 32.80 32.64 32.80 6.2K
12:44 32.80 32.87 32.72 32.74 6.9K
12:45 32.65 32.65 32.65 32.65 1.8K
12:46 32.65 32.65 32.47 32.51 8.5K
12:47 32.59 32.74 32.59 32.73 8.2K
12:48 32.62 32.62 32.57 32.57 2.0K
12:49 32.53 32.53 32.42 32.43 3.8K
12:50 32.63 32.63 32.55 32.58 4.6K
12:51 32.58 32.58 32.44 32.49 8.7K
12:52 32.47 32.47 32.36 32.37 14.0K
12:53 32.45 32.55 32.40 32.44 15.9K
12:54 32.41 32.53 32.38 32.38 21.7K
12:55 32.33 32.38 32.29 32.38 10.2K
12:56 32.40 32.43 32.36 32.43 10.1K
12:57 32.49 32.70 32.49 32.70 18.5K
12:58 32.71 32.81 32.69 32.81 37.1K
12:59 32.80 32.93 32.78 32.90 69.0K
13:00 32.90 32.90 32.90 32.90 112.5K
15:59 32.89 32.89 32.89 32.89 5.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음