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 28.16 28.19 27.85 27.93 78.1K
09:31 28.01 28.09 27.89 28.09 13.0K
09:32 28.03 28.88 28.03 28.88 46.1K
09:33 28.90 29.05 28.68 28.68 63.5K
09:34 28.76 28.76 28.30 28.43 39.8K
09:35 28.51 28.77 28.38 28.77 17.7K
09:36 28.82 28.89 28.73 28.81 35.1K
09:37 28.86 28.88 28.70 28.75 19.0K
09:38 28.77 28.84 28.72 28.73 24.8K
09:39 28.83 28.83 28.74 28.83 7.5K
09:40 28.67 28.75 28.65 28.75 7.4K
09:41 28.60 28.80 28.60 28.79 6.5K
09:42 28.78 29.42 28.78 29.27 39.7K
09:43 29.19 29.20 29.00 29.00 20.4K
09:44 29.02 29.30 29.02 29.23 10.1K
09:45 29.31 29.50 29.17 29.48 22.1K
09:46 29.49 29.54 29.36 29.40 53.3K
09:47 29.40 29.46 29.28 29.41 23.6K
09:48 29.33 29.56 29.33 29.44 9.9K
09:49 29.44 29.53 29.44 29.52 8.9K
09:50 29.52 29.57 29.26 29.26 18.8K
09:51 29.15 29.24 29.03 29.03 12.3K
09:52 29.18 29.21 29.01 29.12 13.0K
09:53 29.14 29.28 29.13 29.23 21.9K
09:54 29.15 29.34 29.15 29.23 22.6K
09:55 29.21 29.26 29.06 29.15 15.0K
09:56 29.21 29.21 29.05 29.05 9.9K
09:57 29.17 29.19 29.00 29.05 11.1K
09:58 28.96 29.05 28.90 28.98 14.7K
09:59 29.00 29.00 28.85 28.89 9.9K
10:00 28.88 29.13 28.88 29.13 10.9K
10:01 29.14 29.18 29.00 29.09 17.8K
10:02 29.08 29.17 29.06 29.17 15.8K
10:03 29.16 29.16 28.94 28.94 7.4K
10:04 29.04 29.29 29.03 29.29 29.3K
10:05 29.24 29.43 29.24 29.41 11.7K
10:06 29.51 29.74 29.51 29.70 34.3K
10:07 29.65 29.79 29.65 29.77 16.9K
10:08 29.76 29.87 29.68 29.68 33.6K
10:09 29.72 29.82 29.71 29.82 5.8K
10:10 29.84 29.96 29.84 29.91 23.7K
10:11 29.80 29.90 29.80 29.82 4.4K
10:12 29.81 29.98 29.81 29.92 9.0K
10:13 29.95 29.95 29.77 29.84 19.2K
10:14 29.83 30.08 29.79 30.04 27.8K
10:15 30.09 30.11 30.00 30.01 23.6K
10:16 30.03 30.06 29.97 30.04 17.9K
10:17 30.06 30.11 30.01 30.09 6.6K
10:18 30.14 30.14 30.04 30.10 11.6K
10:19 30.10 30.18 30.08 30.16 14.7K
10:20 30.13 30.28 30.10 30.22 12.0K
10:21 30.16 30.28 30.16 30.21 10.9K
10:22 30.25 30.25 29.82 29.93 24.9K
10:23 29.93 29.98 29.84 29.95 5.8K
10:24 29.96 29.96 29.75 29.79 14.3K
10:25 29.79 29.87 29.74 29.87 21.2K
10:26 29.81 30.01 29.81 29.98 12.0K
10:27 30.06 30.25 29.98 30.25 16.4K
10:28 30.26 30.26 29.90 29.90 21.6K
10:29 29.92 30.05 29.81 29.88 13.6K
10:30 29.95 30.07 29.95 30.02 6.8K
10:31 29.96 30.07 29.77 29.87 24.5K
10:32 29.90 29.90 29.81 29.90 3.7K
10:33 29.84 29.91 29.75 29.75 4.6K
10:34 29.83 29.89 29.83 29.87 9.1K
10:35 29.87 29.88 29.81 29.81 5.1K
10:36 29.85 30.03 29.82 30.03 25.1K
10:37 30.00 30.07 29.94 29.98 16.6K
10:38 30.00 30.00 29.94 29.95 7.7K
10:39 29.92 29.97 29.92 29.95 1.1K
10:40 29.97 30.02 29.95 30.02 5.9K
10:41 29.97 29.97 29.85 29.90 5.3K
10:42 29.95 29.95 29.85 29.91 10.4K
10:43 29.84 29.92 29.84 29.92 5.4K
10:44 29.92 29.96 29.88 29.96 3.5K
10:45 29.93 29.96 29.89 29.89 7.1K
10:46 29.87 29.88 29.84 29.88 5.7K
10:47 29.81 29.91 29.81 29.88 5.2K
10:48 29.98 29.98 29.94 29.96 3.6K
10:49 29.95 30.14 29.95 30.14 14.8K
10:50 30.12 30.18 30.11 30.12 8.6K
10:51 30.17 30.17 29.96 29.96 8.6K
10:52 30.02 30.10 30.00 30.00 6.8K
10:53 30.03 30.03 29.82 29.89 5.6K
10:54 29.82 29.85 29.72 29.80 19.8K
10:55 29.87 29.87 29.73 29.84 5.3K
10:56 29.86 29.97 29.86 29.93 11.2K
10:57 29.87 30.04 29.87 30.04 15.8K
10:58 30.05 30.12 29.99 30.12 15.3K
10:59 30.14 30.14 30.02 30.02 4.5K
11:00 29.99 30.19 29.99 30.19 9.3K
11:01 30.20 30.30 30.19 30.30 40.9K
11:02 30.29 30.38 30.25 30.25 31.0K
11:03 30.25 30.48 30.22 30.42 27.7K
11:04 30.49 30.58 30.45 30.56 49.5K
11:05 30.52 30.52 30.43 30.47 7.6K
11:06 30.50 30.55 30.45 30.48 7.9K
11:07 30.53 30.67 30.53 30.55 21.6K
11:08 30.55 30.55 30.53 30.53 4.2K
11:09 30.58 30.64 30.58 30.64 7.2K
11:10 30.64 30.84 30.61 30.84 19.7K
11:11 30.82 30.91 30.79 30.89 8.1K
11:12 30.91 30.99 30.89 30.96 11.7K
11:13 30.92 30.92 30.85 30.85 9.6K
11:14 30.87 30.87 30.66 30.68 15.4K
11:15 30.62 30.65 30.55 30.57 7.5K
11:16 30.56 30.65 30.54 30.60 18.0K
11:17 30.59 30.64 30.58 30.61 6.1K
11:18 30.65 30.90 30.65 30.87 11.7K
11:19 30.87 30.90 30.84 30.86 7.9K
11:20 30.82 30.84 30.78 30.84 16.1K
11:21 30.75 30.75 30.61 30.61 6.8K
11:22 30.70 30.75 30.67 30.73 3.1K
11:23 30.59 30.62 30.45 30.45 13.8K
11:24 30.47 30.47 30.31 30.35 7.3K
11:25 30.35 30.42 30.35 30.41 7.2K
11:26 30.33 30.49 30.30 30.49 10.5K
11:27 30.47 30.51 30.45 30.49 11.3K
11:28 30.55 30.55 30.53 30.53 1.9K
11:29 30.56 30.59 30.51 30.55 6.9K
11:30 30.55 30.62 30.55 30.55 15.8K
11:31 30.59 30.59 30.49 30.52 5.4K
11:32 30.55 30.55 30.49 30.52 5.7K
11:33 30.57 30.60 30.52 30.56 3.9K
11:34 30.64 30.68 30.64 30.64 5.4K
11:35 30.60 30.67 30.60 30.62 12.9K
11:36 30.62 30.67 30.58 30.61 4.5K
11:37 30.57 30.69 30.53 30.53 4.3K
11:38 30.60 30.60 30.56 30.58 1.8K
11:39 30.56 30.60 30.56 30.60 2.7K
11:40 30.60 30.60 30.58 30.58 3.1K
11:41 30.60 30.69 30.60 30.63 10.3K
11:42 30.59 30.61 30.57 30.60 4.0K
11:43 30.62 30.68 30.44 30.48 21.9K
11:44 30.48 30.48 30.35 30.41 4.3K
11:45 30.44 30.44 30.31 30.34 4.1K
11:46 30.41 30.41 30.32 30.32 2.3K
11:47 30.31 30.36 30.30 30.34 5.4K
11:48 30.32 30.35 30.32 30.32 6.8K
11:49 30.23 30.27 30.21 30.23 5.8K
11:50 30.22 30.22 30.02 30.03 9.9K
11:51 30.06 30.21 30.02 30.21 7.7K
11:52 30.19 30.26 30.19 30.25 2.5K
11:53 30.25 30.30 30.22 30.30 4.5K
11:54 30.27 30.32 30.25 30.30 4.6K
11:55 30.20 30.22 30.20 30.22 4.5K
11:56 30.16 30.16 30.14 30.14 1.9K
11:57 30.14 30.18 30.07 30.07 6.0K
11:58 30.08 30.13 30.08 30.09 7.5K
11:59 30.09 30.13 30.02 30.08 2.4K
12:00 30.14 30.18 30.14 30.15 2.7K
12:01 30.12 30.18 30.10 30.11 1.3K
12:02 30.14 30.17 30.14 30.17 2.2K
12:03 30.16 30.21 30.16 30.17 3.8K
12:04 30.19 30.19 30.19 30.19 0.6K
12:05 30.20 30.29 30.17 30.29 3.8K
12:06 30.26 30.26 30.26 30.26 1.2K
12:07 30.29 30.31 30.27 30.31 4.5K
12:08 30.22 30.24 30.21 30.21 4.9K
12:09 30.20 30.33 30.20 30.33 8.6K
12:10 30.32 30.32 30.32 30.32 0.8K
12:11 30.26 30.29 30.25 30.29 2.1K
12:12 30.30 30.32 30.30 30.32 1.2K
12:13 30.30 30.33 30.30 30.33 0.8K
12:14 30.27 30.31 30.27 30.31 1.3K
12:15 30.31 30.31 30.16 30.16 5.0K
12:16 30.23 30.25 30.12 30.12 3.7K
12:17 30.11 30.15 30.10 30.15 7.1K
12:18 30.19 30.19 30.19 30.19 2.4K
12:19 30.17 30.17 30.17 30.17 1.0K
12:20 30.20 30.22 30.20 30.22 4.1K
12:21 30.16 30.20 30.16 30.19 3.8K
12:22 30.13 30.22 30.13 30.22 2.0K
12:23 30.18 30.24 30.18 30.20 3.8K
12:24 30.17 30.17 30.10 30.10 3.3K
12:25 30.16 30.16 30.16 30.16 2.4K
12:27 29.91 29.91 29.80 29.83 26.4K
12:28 29.82 29.82 29.76 29.76 2.3K
12:29 29.74 29.81 29.74 29.77 11.3K
12:30 29.77 29.92 29.77 29.92 8.6K
12:31 29.92 29.93 29.82 29.87 2.3K
12:32 29.87 29.91 29.85 29.87 3.8K
12:33 29.85 29.91 29.82 29.87 4.0K
12:34 29.83 29.86 29.75 29.81 5.5K
12:35 29.75 29.83 29.75 29.79 1.7K
12:36 29.73 29.80 29.71 29.71 2.6K
12:37 29.72 29.72 29.60 29.60 9.3K
12:38 29.64 29.68 29.59 29.68 5.4K
12:39 29.61 29.65 29.61 29.65 1.5K
12:40 29.67 29.73 29.63 29.73 7.8K
12:41 29.69 29.84 29.68 29.84 2.5K
12:42 29.86 29.86 29.84 29.84 0.5K
12:43 29.81 29.89 29.81 29.89 3.9K
12:44 29.87 29.87 29.87 29.87 1.2K
12:45 29.83 29.88 29.82 29.88 2.3K
12:46 29.87 29.88 29.81 29.87 5.5K
12:47 29.85 29.85 29.85 29.85 0.3K
12:48 29.90 29.90 29.84 29.84 0.7K
12:49 29.85 29.85 29.80 29.82 2.9K
12:50 29.87 29.88 29.85 29.85 0.8K
12:51 29.90 30.00 29.90 29.96 9.2K
12:52 29.99 29.99 29.97 29.97 6.4K
12:53 30.01 30.01 29.93 29.94 3.5K
12:54 29.92 29.92 29.90 29.90 1.1K
12:55 29.90 29.94 29.90 29.94 0.8K
12:56 29.95 29.95 29.91 29.91 4.5K
12:57 29.86 29.86 29.86 29.86 0.3K
12:58 29.91 29.94 29.91 29.91 2.5K
12:59 29.94 29.96 29.94 29.94 2.4K
13:00 29.95 29.97 29.92 29.96 4.9K
13:01 29.97 30.08 29.95 30.08 7.7K
13:02 30.10 30.15 30.00 30.06 6.6K
13:03 30.10 30.20 30.05 30.20 8.2K
13:04 30.18 30.23 30.16 30.17 10.9K
13:05 30.16 30.17 30.05 30.11 5.5K
13:06 30.17 30.26 30.17 30.26 5.5K
13:07 30.28 30.31 30.26 30.31 6.1K
13:08 30.30 30.31 30.25 30.27 5.3K
13:09 30.27 30.27 30.19 30.25 7.4K
13:10 30.29 30.34 30.29 30.34 2.7K
13:11 30.33 30.37 30.32 30.32 3.1K
13:12 30.36 30.42 30.36 30.42 2.4K
13:13 30.38 30.64 30.38 30.55 22.9K
13:14 30.57 30.67 30.57 30.67 2.9K
13:15 30.65 30.65 30.50 30.50 2.3K
13:16 30.51 30.56 30.51 30.56 5.9K
13:17 30.59 30.60 30.56 30.57 2.3K
13:18 30.57 30.62 30.55 30.62 2.9K
13:19 30.62 30.68 30.62 30.64 8.5K
13:20 30.58 30.70 30.58 30.70 4.9K
13:21 30.67 30.75 30.67 30.70 4.2K
13:22 30.71 30.80 30.71 30.80 7.4K
13:23 30.78 30.78 30.74 30.78 2.3K
13:24 30.75 30.77 30.75 30.77 1.5K
13:25 30.80 30.80 30.70 30.70 22.1K
13:26 30.64 30.69 30.60 30.69 10.9K
13:27 30.66 30.72 30.66 30.71 3.5K
13:28 30.67 30.67 30.54 30.54 6.8K
13:29 30.61 30.65 30.58 30.65 1.7K
13:30 30.69 30.75 30.66 30.66 3.6K
13:31 30.74 30.75 30.74 30.75 0.6K
13:32 30.75 30.75 30.67 30.71 2.8K
13:33 30.71 30.74 30.61 30.65 5.8K
13:34 30.69 30.79 30.65 30.79 3.9K
13:35 30.85 30.90 30.84 30.84 7.8K
13:36 30.89 30.89 30.82 30.82 2.2K
13:37 30.82 30.82 30.78 30.78 3.6K
13:38 30.72 30.75 30.70 30.75 6.2K
13:39 30.67 30.78 30.67 30.78 8.3K
13:40 30.71 30.80 30.68 30.69 12.4K
13:41 30.69 30.72 30.68 30.68 3.6K
13:42 30.78 30.78 30.71 30.71 5.9K
13:43 30.82 30.82 30.69 30.69 6.3K
13:44 30.76 30.82 30.74 30.74 3.2K
13:45 30.73 30.75 30.72 30.73 1.7K
13:46 30.73 30.76 30.71 30.71 3.5K
13:47 30.75 30.77 30.70 30.71 1.6K
13:48 30.74 30.75 30.62 30.62 4.2K
13:49 30.59 30.59 30.49 30.49 3.3K
13:50 30.53 30.53 30.45 30.46 1.4K
13:51 30.46 30.50 30.45 30.48 2.9K
13:52 30.48 30.51 30.45 30.48 1.0K
13:53 30.51 30.51 30.45 30.45 0.4K
13:54 30.46 30.52 30.46 30.49 0.4K
13:55 30.52 30.53 30.48 30.48 1.1K
13:56 30.53 30.63 30.53 30.63 5.4K
13:57 30.63 30.63 30.63 30.63 0.3K
13:58 30.63 30.75 30.63 30.75 3.6K
13:59 30.70 30.86 30.70 30.85 3.2K
14:00 30.84 30.84 30.78 30.78 2.4K
14:01 30.84 30.93 30.81 30.89 17.2K
14:02 30.90 31.07 30.90 31.00 68.6K
14:03 30.98 31.00 30.95 31.00 6.7K
14:04 30.99 31.01 30.96 30.98 3.8K
14:05 30.95 31.04 30.95 31.02 8.6K
14:06 31.05 31.05 31.02 31.04 6.5K
14:07 31.04 31.05 31.03 31.03 2.2K
14:08 31.06 31.09 31.04 31.04 5.0K
14:09 31.07 31.29 31.07 31.24 36.8K
14:10 31.25 31.35 31.20 31.27 23.3K
14:11 31.31 31.31 31.05 31.09 16.8K
14:12 31.03 31.19 30.94 30.97 2.3K
14:13 30.95 30.95 30.74 30.74 34.5K
14:14 30.74 30.82 30.74 30.82 3.9K
14:15 30.82 30.82 30.76 30.79 2.1K
14:16 30.77 30.77 30.77 30.77 0.2K
14:17 30.84 30.84 30.76 30.80 5.1K
14:18 30.80 30.90 30.80 30.90 3.5K
14:19 30.87 30.96 30.87 30.96 8.6K
14:20 30.92 30.95 30.92 30.95 5.0K
14:21 30.92 30.93 30.88 30.89 4.7K
14:22 30.85 30.85 30.82 30.82 1.7K
14:23 30.82 30.84 30.82 30.84 1.6K
14:24 30.86 30.86 30.82 30.86 2.7K
14:25 30.90 30.92 30.82 30.82 6.5K
14:26 30.84 30.84 30.84 30.84 0.1K
14:27 30.83 30.83 30.80 30.80 0.9K
14:28 30.84 30.89 30.75 30.78 4.5K
14:29 30.83 30.83 30.82 30.83 3.6K
14:30 30.83 30.88 30.83 30.88 5.3K
14:31 30.88 30.91 30.88 30.91 3.6K
14:32 30.91 30.91 30.89 30.89 1.1K
14:33 30.88 31.00 30.88 31.00 5.7K
14:34 31.08 31.10 31.05 31.10 4.9K
14:35 31.09 31.11 31.07 31.11 3.4K
14:36 31.10 31.10 30.98 31.01 3.1K
14:37 31.05 31.09 31.05 31.07 2.3K
14:38 31.04 31.07 31.04 31.07 3.4K
14:39 31.07 31.19 31.07 31.19 5.3K
14:40 31.14 31.19 31.11 31.18 4.4K
14:41 31.17 31.22 31.14 31.22 2.1K
14:42 31.20 31.43 31.20 31.38 8.0K
14:43 31.38 31.38 31.29 31.33 5.5K
14:44 31.34 31.34 31.33 31.33 1.9K
14:45 31.33 31.33 31.15 31.15 10.0K
14:46 31.16 31.19 31.13 31.19 3.7K
14:47 31.09 31.18 31.09 31.18 1.7K
14:48 31.18 31.18 31.03 31.13 6.5K
14:49 31.18 31.19 31.16 31.19 3.7K
14:50 31.19 31.19 31.13 31.13 4.4K
14:51 31.12 31.12 31.01 31.05 5.7K
14:52 31.00 31.00 30.96 30.96 6.0K
14:53 30.94 30.94 30.87 30.92 5.9K
14:54 30.91 30.92 30.91 30.92 1.8K
14:55 30.89 30.92 30.89 30.92 1.3K
14:56 30.93 30.96 30.92 30.92 3.2K
14:57 30.92 30.94 30.92 30.94 6.4K
14:58 30.92 30.96 30.92 30.96 1.3K
14:59 30.92 30.92 30.90 30.90 1.9K
15:00 30.97 30.98 30.97 30.98 1.9K
15:01 31.01 31.04 31.01 31.03 3.6K
15:02 31.01 31.03 31.01 31.03 1.8K
15:03 31.00 31.00 30.98 30.98 4.6K
15:04 31.02 31.02 31.02 31.02 0.7K
15:05 30.98 30.98 30.93 30.93 1.6K
15:06 30.90 30.92 30.89 30.92 3.7K
15:07 30.96 31.02 30.96 31.02 1.4K
15:08 31.01 31.01 30.93 30.93 2.6K
15:09 30.91 30.91 30.91 30.91 3.4K
15:10 30.86 30.86 30.78 30.82 3.4K
15:11 30.75 30.77 30.72 30.77 4.1K
15:12 30.76 30.81 30.76 30.81 1.1K
15:13 30.84 30.98 30.84 30.95 5.8K
15:14 30.97 30.98 30.91 30.91 2.2K
15:15 30.89 30.89 30.89 30.89 1.0K
15:16 30.88 30.88 30.77 30.81 6.2K
15:17 30.77 30.79 30.77 30.79 3.2K
15:18 30.79 30.84 30.79 30.83 2.5K
15:19 30.87 30.87 30.83 30.87 1.7K
15:20 30.89 30.91 30.89 30.89 1.0K
15:21 30.91 30.91 30.89 30.89 6.2K
15:22 30.81 30.88 30.79 30.88 5.5K
15:23 30.92 30.92 30.91 30.92 1.1K
15:24 30.90 30.94 30.90 30.93 2.8K
15:25 30.96 30.97 30.96 30.96 9.3K
15:26 30.96 30.96 30.93 30.96 2.6K
15:27 30.95 30.95 30.88 30.88 4.5K
15:28 30.89 30.89 30.89 30.89 1.7K
15:29 30.83 30.85 30.79 30.79 3.6K
15:30 30.77 30.77 30.65 30.69 13.2K
15:31 30.71 30.80 30.69 30.80 5.2K
15:32 30.76 30.78 30.75 30.75 3.6K
15:33 30.76 30.76 30.71 30.73 2.9K
15:34 30.78 30.88 30.73 30.88 3.3K
15:35 30.83 30.92 30.83 30.92 9.4K
15:36 30.92 30.92 30.92 30.92 1.2K
15:37 30.93 30.99 30.93 30.99 10.6K
15:38 30.97 31.03 30.93 30.93 20.7K
15:39 30.94 30.94 30.87 30.87 3.5K
15:40 30.88 31.00 30.84 31.00 6.3K
15:41 31.00 31.00 30.95 30.97 2.7K
15:42 30.93 31.01 30.93 30.97 2.7K
15:43 30.97 30.99 30.93 30.99 7.3K
15:44 30.97 30.97 30.87 30.94 9.9K
15:45 30.88 30.92 30.87 30.87 1.9K
15:46 30.87 30.95 30.84 30.91 6.1K
15:47 30.93 30.97 30.93 30.97 2.3K
15:48 31.00 31.00 30.93 30.96 1.6K
15:49 31.00 31.00 30.74 30.84 13.3K
15:50 30.83 30.83 30.70 30.76 6.8K
15:51 30.80 30.96 30.80 30.95 11.2K
15:52 31.02 31.02 30.97 30.97 11.3K
15:53 30.86 30.95 30.84 30.84 8.7K
15:54 30.79 30.86 30.78 30.79 8.2K
15:55 30.65 30.76 30.65 30.73 16.7K
15:56 30.75 30.78 30.71 30.74 19.3K
15:57 30.71 30.81 30.71 30.80 18.8K
15:58 30.78 30.78 30.69 30.71 22.2K
15:59 30.71 30.72 30.66 30.68 261.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음