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 25.84 26.01 25.73 25.88 145.8K
09:31 26.02 26.49 25.88 26.40 22.7K
09:32 26.45 26.74 26.22 26.22 19.7K
09:33 26.27 26.43 26.18 26.20 3.6K
09:34 26.26 26.43 26.10 26.24 15.3K
09:35 26.16 26.30 26.13 26.30 10.3K
09:36 26.33 26.47 26.31 26.45 7.3K
09:37 26.40 26.40 26.39 26.40 3.7K
09:38 26.40 26.43 26.32 26.38 7.8K
09:39 26.37 26.37 26.28 26.31 9.2K
09:40 26.31 26.31 26.20 26.22 4.0K
09:41 26.18 26.18 26.07 26.07 4.7K
09:42 26.07 26.07 25.82 25.89 26.2K
09:43 25.85 25.85 25.67 25.73 20.0K
09:44 25.78 26.06 25.74 26.06 35.8K
09:45 26.06 26.08 25.89 25.89 14.2K
09:46 25.95 25.96 25.85 25.89 5.2K
09:47 25.87 25.87 25.63 25.75 24.1K
09:48 25.74 25.89 25.74 25.86 6.1K
09:49 25.84 25.86 25.68 25.86 9.0K
09:50 25.80 25.95 25.79 25.95 5.8K
09:51 26.00 26.08 25.89 26.02 6.1K
09:52 25.89 26.01 25.77 25.89 14.4K
09:53 25.81 25.81 25.66 25.66 11.8K
09:54 25.65 25.67 25.54 25.54 13.2K
09:55 25.59 25.63 25.32 25.34 19.6K
09:56 25.33 25.44 25.27 25.42 19.8K
09:57 25.45 25.45 25.37 25.37 10.4K
09:58 25.41 25.58 25.41 25.58 18.4K
09:59 25.62 25.68 25.52 25.61 5.0K
10:00 25.62 25.62 25.55 25.60 7.5K
10:01 25.52 25.54 25.35 25.40 9.3K
10:02 25.44 25.48 25.40 25.44 9.1K
10:03 25.58 25.78 25.54 25.68 15.0K
10:04 25.71 25.71 25.64 25.64 3.6K
10:05 25.60 25.68 25.57 25.57 6.5K
10:06 25.78 25.92 25.78 25.92 4.9K
10:07 25.92 25.96 25.87 25.91 5.5K
10:08 25.88 26.04 25.88 26.03 12.4K
10:09 26.03 26.19 25.97 26.19 9.1K
10:10 26.14 26.25 26.11 26.24 6.7K
10:11 26.17 26.18 26.13 26.13 3.7K
10:12 26.16 26.16 26.07 26.11 5.3K
10:13 26.07 26.12 26.07 26.12 6.6K
10:14 26.12 26.19 26.12 26.17 2.2K
10:15 26.18 26.18 26.13 26.16 2.6K
10:16 26.16 26.21 26.12 26.16 3.6K
10:17 26.20 26.20 26.06 26.14 15.6K
10:18 26.23 26.34 26.15 26.31 17.0K
10:19 26.31 26.31 26.15 26.20 17.3K
10:20 26.16 26.20 26.14 26.20 2.4K
10:21 26.20 26.25 26.20 26.25 3.4K
10:22 26.24 26.25 26.16 26.16 2.2K
10:23 26.25 26.40 26.25 26.32 6.8K
10:24 26.32 26.32 26.27 26.28 10.8K
10:25 26.33 26.33 26.23 26.24 7.9K
10:26 26.25 26.26 26.25 26.26 2.2K
10:27 26.23 26.27 26.23 26.26 2.8K
10:28 26.26 26.26 26.20 26.21 4.0K
10:29 26.14 26.14 26.11 26.11 3.6K
10:30 26.09 26.09 25.92 25.96 7.0K
10:31 26.00 26.00 25.92 25.92 4.8K
10:32 25.92 25.92 25.78 25.83 10.0K
10:33 25.85 25.85 25.81 25.83 2.0K
10:34 25.89 25.89 25.84 25.84 13.0K
10:35 25.86 25.95 25.86 25.95 4.6K
10:36 25.98 26.04 25.95 26.04 4.6K
10:37 26.07 26.15 26.07 26.15 2.7K
10:38 26.18 26.18 26.15 26.18 5.2K
10:39 26.18 26.23 26.15 26.21 5.0K
10:40 26.24 26.27 26.18 26.27 13.2K
10:41 26.28 26.28 26.26 26.28 6.0K
10:42 26.31 26.31 26.31 26.31 1.8K
10:43 26.30 26.33 26.25 26.25 9.5K
10:44 26.26 26.27 26.25 26.25 6.1K
10:45 26.26 26.26 26.21 26.21 4.7K
10:46 26.22 26.22 26.22 26.22 1.9K
10:47 26.20 26.23 26.18 26.23 4.3K
10:48 26.23 26.25 26.23 26.25 2.2K
10:49 26.25 26.25 26.09 26.11 6.4K
10:50 26.12 26.20 26.09 26.20 9.4K
10:51 26.27 26.29 26.21 26.29 6.4K
10:52 26.30 26.38 26.28 26.33 2.6K
10:53 26.38 26.38 26.31 26.34 7.8K
10:54 26.36 26.37 26.27 26.27 7.0K
10:55 26.30 26.30 26.30 26.30 0.3K
10:56 26.23 26.26 26.23 26.23 1.7K
10:57 26.20 26.20 26.18 26.20 9.6K
10:58 26.15 26.17 26.13 26.13 5.5K
10:59 26.15 26.20 26.15 26.20 4.5K
11:00 26.24 26.24 26.18 26.18 3.3K
11:01 26.29 26.34 26.26 26.34 4.6K
11:02 26.23 26.23 26.10 26.15 10.4K
11:03 26.37 26.37 26.30 26.30 10.5K
11:04 26.35 26.35 26.25 26.30 12.3K
11:05 26.32 26.32 26.25 26.32 4.1K
11:06 26.31 26.31 26.22 26.22 10.6K
11:07 26.30 26.30 26.30 26.30 1.4K
11:08 26.18 26.18 26.18 26.18 1.4K
11:09 26.07 26.12 26.07 26.12 3.1K
11:10 26.08 26.15 26.08 26.11 1.7K
11:11 26.11 26.13 26.11 26.13 2.3K
11:12 26.16 26.22 26.16 26.22 3.5K
11:13 26.23 26.29 26.23 26.29 2.0K
11:14 26.25 26.31 26.18 26.25 1.8K
11:15 26.28 26.28 26.19 26.22 2.5K
11:16 26.20 26.35 26.20 26.35 11.9K
11:17 26.38 26.38 26.33 26.33 3.7K
11:18 26.33 26.37 26.33 26.37 2.1K
11:19 26.33 26.37 26.33 26.37 0.9K
11:20 26.40 26.40 26.33 26.35 6.4K
11:21 26.32 26.32 26.32 26.32 1.6K
11:22 26.32 26.33 26.28 26.33 3.1K
11:23 26.28 26.28 26.18 26.18 3.4K
11:24 26.17 26.17 26.17 26.17 9.0K
11:25 26.15 26.15 26.12 26.12 2.1K
11:27 26.12 26.13 26.11 26.11 2.8K
11:28 26.12 26.17 26.12 26.16 3.1K
11:29 26.15 26.21 26.15 26.21 2.7K
11:30 26.19 26.19 26.17 26.19 2.7K
11:31 26.13 26.13 26.00 26.01 5.0K
11:32 26.10 26.10 26.04 26.04 2.5K
11:34 26.04 26.10 26.04 26.10 0.9K
11:35 26.07 26.07 25.98 26.05 3.8K
11:36 26.05 26.10 26.05 26.10 2.3K
11:37 26.10 26.10 26.10 26.10 0.5K
11:38 26.06 26.06 26.06 26.06 0.7K
11:39 26.07 26.07 26.07 26.07 0.6K
11:40 26.07 26.07 26.07 26.07 0.7K
11:41 26.02 26.02 26.00 26.00 1.9K
11:42 25.99 25.99 25.99 25.99 1.1K
11:43 26.00 26.00 26.00 26.00 0.6K
11:44 26.01 26.03 25.99 26.03 1.2K
11:45 26.05 26.06 26.04 26.06 1.5K
11:46 26.07 26.12 26.07 26.12 4.6K
11:47 26.15 26.16 26.10 26.10 4.3K
11:48 26.16 26.16 26.16 26.16 0.2K
11:49 26.14 26.21 26.09 26.21 5.6K
11:50 26.23 26.27 26.23 26.27 0.8K
11:51 26.19 26.22 26.19 26.22 1.0K
11:52 26.24 26.28 26.24 26.24 1.4K
11:53 26.24 26.24 26.16 26.16 2.2K
11:54 26.12 26.12 26.12 26.12 1.0K
11:55 26.14 26.14 26.14 26.14 1.3K
11:56 26.09 26.14 26.03 26.14 1.0K
11:57 26.12 26.12 26.05 26.07 2.4K
11:58 26.11 26.11 26.08 26.08 1.3K
12:00 26.05 26.12 26.05 26.12 2.0K
12:01 26.09 26.09 26.09 26.09 0.5K
12:02 26.12 26.12 26.06 26.06 2.5K
12:03 26.04 26.07 26.01 26.01 1.1K
12:04 26.07 26.07 26.04 26.04 2.1K
12:05 26.01 26.07 26.01 26.06 2.0K
12:06 26.05 26.05 26.05 26.05 1.0K
12:07 26.05 26.05 26.05 26.05 1.8K
12:08 26.06 26.09 26.06 26.09 0.5K
12:09 26.06 26.10 26.06 26.10 2.4K
12:10 26.14 26.14 26.12 26.12 0.4K
12:11 26.12 26.12 26.12 26.12 0.4K
12:12 26.12 26.17 26.12 26.17 1.2K
12:13 26.13 26.13 26.10 26.10 1.6K
12:14 26.10 26.10 26.10 26.10 0.5K
12:15 26.09 26.09 26.07 26.07 2.6K
12:17 26.10 26.10 26.10 26.10 0.3K
12:18 26.09 26.10 26.09 26.10 1.4K
12:19 26.12 26.12 26.11 26.11 1.7K
12:21 26.20 26.20 26.20 26.20 2.2K
12:22 26.19 26.23 26.19 26.23 3.3K
12:23 26.23 26.27 26.23 26.23 18.7K
12:24 26.21 26.23 26.21 26.21 1.7K
12:25 26.23 26.23 26.18 26.21 2.5K
12:26 26.23 26.23 26.21 26.21 1.8K
12:27 26.22 26.23 26.22 26.23 4.2K
12:28 26.22 26.25 26.22 26.25 3.4K
12:29 26.14 26.14 26.14 26.14 0.6K
12:30 26.13 26.13 26.13 26.13 0.8K
12:31 26.13 26.13 26.13 26.13 1.6K
12:32 26.14 26.14 26.14 26.14 0.1K
12:33 26.09 26.09 26.09 26.09 1.3K
12:34 26.14 26.14 26.14 26.14 0.4K
12:35 26.11 26.11 26.08 26.08 0.8K
12:36 26.06 26.06 26.06 26.06 0.7K
12:37 26.05 26.10 26.05 26.10 1.4K
12:38 26.07 26.07 26.02 26.02 1.3K
12:39 26.03 26.07 26.03 26.07 2.8K
12:40 26.07 26.08 26.07 26.08 3.4K
12:41 26.09 26.10 26.09 26.10 5.2K
12:42 26.10 26.10 26.08 26.08 3.0K
12:43 26.08 26.08 26.08 26.08 5.3K
12:44 26.08 26.19 26.08 26.14 7.2K
12:46 26.12 26.12 26.12 26.12 0.6K
12:48 26.15 26.15 26.15 26.15 0.4K
12:49 26.14 26.17 26.14 26.16 2.1K
12:50 26.15 26.15 26.15 26.15 1.2K
12:51 26.16 26.16 26.16 26.16 0.9K
12:53 26.20 26.23 26.20 26.21 1.8K
12:55 26.22 26.24 26.22 26.24 1.1K
12:56 26.23 26.23 26.23 26.23 0.3K
12:57 26.23 26.23 26.20 26.20 1.2K
12:58 26.22 26.22 26.18 26.19 2.2K
13:00 26.19 26.23 26.19 26.23 2.3K
13:01 26.21 26.21 26.21 26.21 0.7K
13:02 26.26 26.29 26.26 26.29 0.3K
13:03 26.32 26.34 26.29 26.33 2.9K
13:04 26.38 26.38 26.26 26.26 7.4K
13:05 26.26 26.26 26.26 26.26 0.4K
13:06 26.26 26.26 26.25 26.25 3.3K
13:07 26.26 26.26 26.26 26.26 2.3K
13:09 26.28 26.28 26.26 26.26 0.8K
13:10 26.28 26.28 26.26 26.26 1.8K
13:11 26.28 26.28 26.28 26.28 0.3K
13:12 26.26 26.29 26.26 26.29 0.8K
13:13 26.29 26.31 26.29 26.31 3.1K
13:14 26.34 26.44 26.34 26.44 2.2K
13:15 26.45 26.53 26.45 26.53 2.8K
13:16 26.52 26.52 26.49 26.51 3.3K
13:17 26.53 26.58 26.53 26.58 3.8K
13:18 26.56 26.56 26.54 26.55 3.4K
13:19 26.50 26.55 26.50 26.55 1.3K
13:20 26.52 26.55 26.48 26.48 2.7K
13:21 26.44 26.50 26.44 26.48 1.3K
13:22 26.49 26.54 26.49 26.54 3.2K
13:23 26.51 26.54 26.51 26.53 1.2K
13:24 26.50 26.56 26.50 26.56 4.9K
13:25 26.53 26.53 26.53 26.53 0.2K
13:26 26.53 26.53 26.53 26.53 0.9K
13:27 26.50 26.53 26.50 26.53 0.8K
13:28 26.54 26.54 26.53 26.53 0.5K
13:29 26.53 26.54 26.53 26.54 1.7K
13:30 26.53 26.54 26.49 26.49 3.0K
13:31 26.48 26.54 26.47 26.54 3.2K
13:32 26.57 26.57 26.54 26.57 3.7K
13:33 26.57 26.57 26.54 26.57 1.3K
13:34 26.56 26.58 26.55 26.55 1.5K
13:35 26.55 26.56 26.53 26.56 2.3K
13:36 26.56 26.56 26.56 26.56 2.4K
13:37 26.55 26.55 26.54 26.54 3.2K
13:38 26.53 26.53 26.53 26.53 2.3K
13:39 26.51 26.51 26.51 26.51 1.2K
13:40 26.48 26.48 26.47 26.47 2.7K
13:41 26.47 26.47 26.47 26.47 0.4K
13:42 26.45 26.45 26.37 26.37 1.7K
13:43 26.38 26.38 26.35 26.37 2.8K
13:44 26.35 26.38 26.35 26.38 1.0K
13:46 26.38 26.38 26.38 26.38 0.7K
13:47 26.39 26.39 26.39 26.39 0.2K
13:48 26.41 26.42 26.41 26.42 2.3K
13:49 26.44 26.45 26.44 26.45 2.4K
13:50 26.46 26.47 26.44 26.47 2.0K
13:51 26.48 26.48 26.46 26.46 0.3K
13:52 26.49 26.49 26.47 26.47 0.9K
13:53 26.51 26.52 26.51 26.52 3.9K
13:54 26.52 26.52 26.51 26.51 1.7K
13:55 26.50 26.50 26.50 26.50 1.0K
13:56 26.48 26.48 26.43 26.43 4.5K
13:57 26.43 26.45 26.41 26.45 1.0K
13:58 26.44 26.46 26.44 26.46 2.8K
13:59 26.46 26.46 26.42 26.42 1.0K
14:01 26.41 26.42 26.40 26.41 4.3K
14:02 26.40 26.40 26.40 26.40 0.8K
14:03 26.41 26.41 26.41 26.41 2.0K
14:04 26.44 26.44 26.44 26.44 0.3K
14:05 26.45 26.45 26.44 26.44 0.5K
14:06 26.45 26.45 26.44 26.44 1.1K
14:07 26.45 26.45 26.45 26.45 0.8K
14:08 26.48 26.48 26.45 26.45 1.8K
14:09 26.45 26.45 26.40 26.40 7.3K
14:10 26.37 26.44 26.37 26.44 4.4K
14:11 26.41 26.41 26.39 26.39 2.5K
14:12 26.41 26.41 26.41 26.41 1.0K
14:13 26.43 26.44 26.43 26.44 1.3K
14:14 26.46 26.46 26.44 26.44 0.3K
14:15 26.44 26.44 26.41 26.42 3.4K
14:16 26.41 26.41 26.41 26.41 0.7K
14:17 26.41 26.41 26.41 26.41 0.3K
14:18 26.44 26.44 26.43 26.43 3.6K
14:19 26.40 26.46 26.40 26.46 0.8K
14:20 26.44 26.44 26.43 26.43 0.6K
14:21 26.42 26.42 26.38 26.38 2.3K
14:22 26.36 26.36 26.36 26.36 1.2K
14:23 26.36 26.36 26.35 26.35 0.3K
14:24 26.35 26.38 26.35 26.38 1.7K
14:25 26.39 26.39 26.39 26.39 3.4K
14:26 26.37 26.38 26.37 26.38 0.6K
14:27 26.39 26.39 26.39 26.39 0.2K
14:28 26.39 26.43 26.36 26.43 1.7K
14:29 26.45 26.45 26.44 26.44 0.8K
14:30 26.41 26.47 26.41 26.47 1.4K
14:31 26.45 26.46 26.45 26.46 4.0K
14:32 26.46 26.46 26.44 26.44 3.5K
14:34 26.46 26.46 26.39 26.39 1.6K
14:35 26.39 26.39 26.38 26.39 2.1K
14:36 26.37 26.37 26.27 26.27 15.5K
14:37 26.31 26.32 26.31 26.32 1.5K
14:38 26.32 26.34 26.32 26.34 0.9K
14:39 26.36 26.36 26.36 26.36 0.7K
14:40 26.36 26.37 26.36 26.37 1.2K
14:41 26.39 26.39 26.39 26.39 0.2K
14:42 26.41 26.41 26.36 26.36 5.1K
14:43 26.38 26.38 26.38 26.38 0.7K
14:45 26.37 26.41 26.37 26.41 3.3K
14:46 26.40 26.40 26.40 26.40 0.6K
14:47 26.43 26.43 26.43 26.43 1.4K
14:48 26.40 26.42 26.40 26.42 2.1K
14:50 26.45 26.45 26.40 26.40 3.1K
14:51 26.42 26.42 26.41 26.41 0.4K
14:52 26.42 26.43 26.39 26.43 4.6K
14:53 26.44 26.44 26.44 26.44 0.2K
14:54 26.41 26.41 26.41 26.41 2.4K
14:55 26.41 26.41 26.41 26.41 0.5K
14:56 26.39 26.42 26.39 26.42 1.1K
14:57 26.43 26.43 26.43 26.43 1.1K
14:59 26.43 26.44 26.43 26.43 1.7K
15:00 26.44 26.44 26.43 26.43 2.2K
15:01 26.37 26.38 26.37 26.38 3.1K
15:02 26.36 26.36 26.36 26.36 1.8K
15:03 26.37 26.37 26.37 26.37 0.5K
15:04 26.37 26.37 26.37 26.37 1.2K
15:05 26.39 26.41 26.39 26.41 2.7K
15:06 26.39 26.42 26.39 26.42 1.8K
15:07 26.44 26.44 26.44 26.44 2.5K
15:08 26.41 26.43 26.41 26.43 1.6K
15:09 26.38 26.38 26.38 26.38 0.5K
15:10 26.39 26.39 26.39 26.39 1.6K
15:11 26.39 26.39 26.37 26.37 1.5K
15:12 26.37 26.38 26.37 26.38 1.2K
15:13 26.37 26.42 26.36 26.42 6.4K
15:14 26.42 26.42 26.40 26.42 3.3K
15:15 26.42 26.42 26.42 26.42 0.4K
15:16 26.38 26.38 26.35 26.35 2.4K
15:17 26.32 26.32 26.32 26.32 1.3K
15:18 26.31 26.33 26.31 26.33 1.0K
15:19 26.36 26.37 26.36 26.37 5.5K
15:20 26.41 26.42 26.41 26.42 3.5K
15:22 26.45 26.45 26.45 26.45 0.9K
15:23 26.45 26.47 26.45 26.47 4.4K
15:24 26.46 26.49 26.46 26.48 3.5K
15:25 26.59 26.61 26.59 26.61 10.9K
15:26 26.62 26.62 26.54 26.54 7.1K
15:27 26.55 26.56 26.55 26.56 2.8K
15:28 26.56 26.57 26.56 26.57 1.9K
15:29 26.57 26.58 26.57 26.58 1.5K
15:30 26.59 26.60 26.57 26.60 4.0K
15:31 26.56 26.56 26.53 26.53 3.8K
15:32 26.54 26.58 26.54 26.58 4.9K
15:33 26.57 26.57 26.57 26.57 0.5K
15:34 26.55 26.61 26.55 26.61 8.3K
15:35 26.61 26.61 26.60 26.61 1.7K
15:36 26.59 26.60 26.58 26.60 8.9K
15:37 26.63 26.65 26.60 26.60 6.7K
15:38 26.59 26.59 26.57 26.57 2.3K
15:39 26.59 26.59 26.58 26.58 0.6K
15:40 26.57 26.57 26.57 26.57 3.0K
15:41 26.57 26.57 26.53 26.56 6.7K
15:43 26.55 26.55 26.51 26.51 3.0K
15:44 26.50 26.50 26.41 26.46 17.9K
15:45 26.52 26.53 26.47 26.48 8.0K
15:46 26.48 26.48 26.48 26.48 2.6K
15:47 26.50 26.50 26.46 26.46 6.3K
15:48 26.47 26.49 26.42 26.47 10.2K
15:49 26.45 26.48 26.44 26.48 4.7K
15:50 26.48 26.48 26.47 26.48 6.0K
15:51 26.46 26.49 26.46 26.49 8.9K
15:52 26.49 26.52 26.49 26.51 5.2K
15:53 26.53 26.58 26.53 26.58 11.0K
15:54 26.58 26.67 26.58 26.67 14.9K
15:55 26.67 26.67 26.61 26.64 16.8K
15:56 26.65 26.71 26.65 26.69 10.2K
15:57 26.71 26.77 26.70 26.75 22.2K
15:58 26.74 26.82 26.74 26.81 30.6K
15:59 26.78 26.84 26.76 26.77 176.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음