Aeva Technologies Inc (AEVA)

AEVA
🏛️ 미국 →
15.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.02 20.02 19.89 19.89 78.4K
09:31 19.85 19.89 19.78 19.78 11.0K
09:32 19.64 19.70 19.42 19.42 15.1K
09:33 19.37 19.45 19.28 19.42 10.8K
09:34 19.42 19.43 19.38 19.42 5.1K
09:35 19.42 19.42 19.23 19.23 7.2K
09:36 19.23 19.26 19.12 19.20 6.6K
09:37 19.13 19.18 19.07 19.14 7.8K
09:38 19.27 19.27 19.12 19.18 26.0K
09:39 19.17 19.20 19.17 19.20 1.9K
09:40 19.17 19.17 19.03 19.03 4.5K
09:41 19.09 19.09 18.96 19.01 10.6K
09:42 19.00 19.02 18.96 18.97 6.3K
09:43 18.99 19.05 18.95 18.96 22.6K
09:44 19.03 19.03 18.99 19.03 23.9K
09:45 18.98 19.06 18.98 19.02 13.7K
09:46 19.00 19.11 19.00 19.11 7.3K
09:47 19.17 19.29 19.16 19.20 16.9K
09:48 19.20 19.20 19.10 19.10 7.4K
09:49 19.07 19.07 19.00 19.03 16.2K
09:50 18.93 19.02 18.88 19.02 29.6K
09:51 18.97 19.05 18.97 19.03 12.2K
09:52 19.09 19.27 19.09 19.27 9.1K
09:53 19.22 19.25 19.22 19.22 8.0K
09:54 19.22 19.22 19.02 19.02 22.8K
09:55 19.03 19.03 18.88 19.00 28.7K
09:56 19.01 19.01 19.00 19.00 18.0K
09:57 19.01 19.01 18.83 18.83 31.5K
09:58 18.88 18.96 18.87 18.90 14.7K
09:59 18.90 18.95 18.90 18.95 13.4K
10:00 19.00 19.01 18.88 18.88 25.1K
10:01 18.96 19.05 18.96 19.05 15.7K
10:02 19.08 19.15 19.08 19.15 15.1K
10:03 19.18 19.18 19.13 19.13 7.5K
10:04 19.17 19.17 19.09 19.11 4.2K
10:05 19.05 19.10 19.02 19.10 2.7K
10:06 19.13 19.33 19.13 19.31 7.2K
10:07 19.32 19.36 19.27 19.27 30.7K
10:08 19.29 19.39 19.25 19.25 10.4K
10:09 19.29 19.36 19.25 19.25 1.0K
10:10 19.30 19.36 19.25 19.36 8.6K
10:11 19.32 19.48 19.32 19.36 14.0K
10:12 19.27 19.29 19.18 19.18 25.1K
10:13 19.15 19.17 19.05 19.09 8.7K
10:14 19.09 19.09 18.90 18.94 40.7K
10:15 18.93 19.02 18.88 19.02 7.3K
10:16 19.02 19.09 19.02 19.05 5.9K
10:17 19.07 19.07 19.04 19.07 2.0K
10:18 19.07 19.07 19.04 19.04 1.8K
10:19 19.01 19.02 18.97 19.00 8.8K
10:20 19.03 19.03 18.98 18.98 5.0K
10:21 18.94 18.97 18.90 18.97 5.4K
10:22 18.97 18.97 18.95 18.95 1.5K
10:23 19.00 19.00 18.96 19.00 2.3K
10:24 19.03 19.03 18.93 19.02 1.7K
10:25 19.02 19.02 18.99 19.02 2.0K
10:26 19.04 19.04 18.87 18.87 9.9K
10:27 18.89 18.97 18.89 18.96 9.5K
10:28 18.93 19.02 18.93 19.02 3.4K
10:29 19.03 19.03 18.99 19.00 5.3K
10:30 19.02 19.07 19.02 19.07 5.6K
10:31 19.08 19.15 19.08 19.11 3.5K
10:32 19.09 19.10 19.08 19.10 3.6K
10:33 19.17 19.21 19.08 19.10 5.7K
10:34 19.13 19.13 19.06 19.06 2.0K
10:35 19.06 19.13 19.06 19.13 1.6K
10:36 19.07 19.24 19.07 19.22 2.5K
10:37 19.25 19.39 19.25 19.39 5.7K
10:38 19.38 19.54 19.38 19.54 5.0K
10:39 19.56 19.57 19.51 19.54 4.9K
10:40 19.57 19.57 19.37 19.42 6.3K
10:41 19.39 19.43 19.39 19.43 1.1K
10:42 19.39 19.39 19.29 19.31 4.0K
10:43 19.27 19.28 19.25 19.28 2.3K
10:44 19.37 19.39 19.37 19.39 4.1K
10:45 19.39 19.42 19.31 19.31 5.7K
10:46 19.32 19.32 19.32 19.32 0.7K
10:47 19.30 19.30 19.21 19.23 4.8K
10:48 19.23 19.24 19.21 19.24 2.6K
10:49 19.22 19.25 19.21 19.25 2.8K
10:50 19.21 19.21 19.13 19.14 5.2K
10:51 19.11 19.18 19.11 19.15 4.5K
10:52 19.16 19.23 19.15 19.23 4.5K
10:53 19.23 19.23 19.17 19.18 3.0K
10:54 19.21 19.21 19.21 19.21 0.5K
10:55 19.20 19.20 19.15 19.18 5.3K
10:56 19.18 19.24 19.18 19.22 4.5K
10:57 19.23 19.24 19.23 19.24 1.2K
10:58 19.20 19.23 19.20 19.21 1.4K
10:59 19.22 19.22 19.20 19.22 3.1K
11:00 19.23 19.28 19.23 19.25 5.4K
11:01 19.25 19.32 19.25 19.32 2.1K
11:02 19.34 19.34 19.33 19.33 3.0K
11:03 19.32 19.40 19.32 19.40 3.5K
11:04 19.44 19.44 19.41 19.41 9.1K
11:05 19.42 19.42 19.38 19.38 4.8K
11:06 19.34 19.34 19.25 19.25 3.0K
11:07 19.22 19.22 19.20 19.20 1.6K
11:08 19.19 19.22 19.19 19.22 1.0K
11:09 19.21 19.21 19.16 19.18 15.0K
11:10 19.23 19.23 19.21 19.21 10.6K
11:11 19.20 19.22 19.17 19.22 6.9K
11:12 19.27 19.27 19.27 19.27 3.2K
11:13 19.33 19.34 19.29 19.31 5.3K
11:14 19.31 19.33 19.31 19.33 2.9K
11:15 19.25 19.25 19.20 19.20 4.6K
11:16 19.18 19.18 19.00 19.06 30.1K
11:17 19.07 19.07 19.07 19.07 0.7K
11:18 19.09 19.10 19.07 19.09 3.9K
11:19 19.09 19.12 19.09 19.12 6.1K
11:20 19.12 19.12 19.07 19.07 15.2K
11:21 19.06 19.06 19.06 19.06 3.1K
11:22 18.99 19.00 18.98 18.99 12.6K
11:23 19.00 19.00 18.70 18.70 20.3K
11:24 18.73 18.75 18.70 18.75 19.7K
11:25 18.75 18.81 18.74 18.80 7.0K
11:26 18.82 18.82 18.77 18.77 13.4K
11:27 18.80 18.80 18.77 18.77 2.0K
11:28 18.80 18.84 18.80 18.84 21.8K
11:29 18.83 18.83 18.79 18.79 2.2K
11:30 18.79 18.81 18.75 18.77 8.1K
11:31 18.75 18.75 18.72 18.75 10.5K
11:32 18.75 18.77 18.74 18.75 9.8K
11:33 18.77 18.77 18.68 18.68 5.7K
11:34 18.68 18.71 18.67 18.70 10.8K
11:35 18.67 18.71 18.66 18.66 5.1K
11:36 18.63 18.63 18.62 18.62 8.9K
11:37 18.59 18.67 18.58 18.67 8.0K
11:38 18.67 18.67 18.66 18.66 2.5K
11:39 18.66 18.75 18.66 18.75 7.7K
11:40 18.77 18.80 18.77 18.79 7.0K
11:41 18.80 18.84 18.79 18.84 8.2K
11:42 18.84 18.87 18.84 18.85 4.6K
11:43 18.86 18.86 18.85 18.86 4.8K
11:44 18.84 18.85 18.71 18.77 25.4K
11:45 18.79 18.80 18.77 18.77 2.0K
11:46 18.81 18.83 18.81 18.83 3.9K
11:47 18.81 18.81 18.78 18.81 6.7K
11:48 18.79 18.82 18.79 18.81 3.6K
11:49 18.86 18.86 18.83 18.86 3.5K
11:50 18.87 18.87 18.87 18.87 2.9K
11:51 18.87 18.87 18.87 18.87 2.6K
11:52 18.85 18.86 18.83 18.85 5.0K
11:53 18.84 18.84 18.84 18.84 1.2K
11:54 18.80 18.86 18.80 18.86 7.4K
11:55 18.86 18.86 18.80 18.80 2.9K
11:56 18.79 18.81 18.77 18.77 5.2K
11:57 18.79 18.79 18.73 18.73 4.1K
11:58 18.71 18.72 18.71 18.72 2.6K
11:59 18.75 18.75 18.70 18.70 8.0K
12:00 18.71 18.73 18.66 18.66 6.7K
12:01 18.64 18.64 18.55 18.56 4.6K
12:02 18.62 18.62 18.60 18.62 13.8K
12:03 18.60 18.61 18.60 18.61 1.7K
12:04 18.61 18.61 18.59 18.59 3.3K
12:05 18.60 18.60 18.57 18.60 15.5K
12:06 18.62 18.64 18.62 18.64 3.4K
12:07 18.63 18.64 18.63 18.64 4.0K
12:08 18.64 18.71 18.64 18.70 6.1K
12:09 18.73 18.73 18.68 18.68 12.9K
12:10 18.97 18.97 18.96 18.96 23.5K
12:11 19.00 19.02 19.00 19.02 2.5K
12:12 19.03 19.03 19.03 19.03 0.4K
12:13 19.04 19.04 19.01 19.01 5.1K
12:14 19.05 19.05 19.04 19.04 0.4K
12:15 19.04 19.06 19.03 19.06 3.2K
12:16 19.09 19.18 19.09 19.18 3.0K
12:17 19.18 19.18 19.11 19.14 7.5K
12:18 19.14 19.15 19.14 19.15 1.8K
12:19 19.18 19.23 19.18 19.23 4.1K
12:20 19.22 19.22 19.12 19.15 6.5K
12:21 19.13 19.13 19.13 19.13 0.8K
12:22 19.09 19.13 19.09 19.13 8.3K
12:23 19.11 19.18 19.11 19.18 1.4K
12:24 19.19 19.31 19.19 19.27 6.1K
12:25 19.27 19.28 19.27 19.28 3.0K
12:26 19.25 19.26 19.25 19.26 0.4K
12:27 19.25 19.25 19.25 19.25 2.3K
12:28 19.24 19.26 19.24 19.26 1.7K
12:29 19.30 19.30 19.24 19.24 6.6K
12:30 19.27 19.30 19.18 19.19 19.5K
12:31 19.20 19.20 19.20 19.20 0.7K
12:32 19.21 19.21 19.16 19.16 3.3K
12:33 19.05 19.10 19.05 19.09 4.5K
12:34 19.06 19.07 19.05 19.05 2.3K
12:35 19.08 19.08 19.04 19.04 4.1K
12:36 19.04 19.04 19.04 19.04 1.0K
12:37 19.02 19.02 19.00 19.00 4.3K
12:38 19.01 19.02 18.95 18.95 4.1K
12:39 18.95 18.96 18.95 18.96 0.9K
12:40 18.92 18.94 18.88 18.92 3.2K
12:42 18.95 18.95 18.95 18.95 1.4K
12:43 18.96 18.96 18.93 18.95 1.7K
12:44 18.95 18.95 18.95 18.95 1.7K
12:45 18.95 18.95 18.90 18.90 2.7K
12:46 18.92 18.93 18.85 18.88 8.1K
12:47 18.84 18.88 18.84 18.88 2.0K
12:48 18.89 18.95 18.89 18.95 3.1K
12:49 18.97 18.97 18.97 18.97 1.0K
12:50 18.99 18.99 18.95 18.95 2.7K
12:51 18.93 18.93 18.91 18.91 2.2K
12:52 18.95 18.98 18.95 18.98 1.4K
12:53 19.04 19.04 19.02 19.02 1.1K
12:54 19.05 19.06 19.05 19.06 3.5K
12:56 19.08 19.09 19.08 19.08 1.2K
12:57 19.08 19.08 18.95 18.95 7.3K
12:58 18.94 19.00 18.94 19.00 5.0K
12:59 19.00 19.01 18.98 19.01 7.8K
13:00 19.00 19.00 18.97 18.97 2.7K
13:01 18.97 19.00 18.97 19.00 2.2K
13:02 18.97 18.97 18.95 18.95 2.1K
13:04 18.96 18.96 18.96 18.96 1.4K
13:06 18.99 19.04 18.99 19.04 6.1K
13:07 19.05 19.05 19.03 19.03 1.3K
13:08 19.02 19.02 19.02 19.02 2.7K
13:09 19.05 19.05 19.05 19.05 1.0K
13:10 19.05 19.07 19.05 19.07 1.2K
13:11 19.06 19.06 19.02 19.02 2.1K
13:12 19.03 19.03 19.03 19.03 1.2K
13:13 19.04 19.04 19.01 19.01 1.3K
13:15 18.99 19.00 18.99 19.00 2.9K
13:16 18.98 19.01 18.93 19.01 4.5K
13:17 19.01 19.02 18.99 19.02 3.1K
13:18 19.03 19.03 18.97 18.97 5.4K
13:20 19.01 19.03 19.01 19.02 0.9K
13:21 19.02 19.02 19.00 19.00 1.6K
13:22 18.99 18.99 18.99 18.99 1.1K
13:23 18.98 18.99 18.96 18.96 1.9K
13:24 18.97 18.98 18.96 18.96 1.4K
13:25 18.95 18.95 18.88 18.88 6.0K
13:26 18.84 18.84 18.79 18.79 4.4K
13:27 18.79 18.81 18.79 18.81 2.2K
13:28 18.79 18.79 18.75 18.75 1.5K
13:29 18.75 18.75 18.74 18.75 3.4K
13:30 18.77 18.77 18.71 18.71 4.1K
13:31 18.76 18.76 18.75 18.75 1.4K
13:32 18.76 18.76 18.71 18.71 4.2K
13:33 18.75 18.75 18.72 18.72 2.5K
13:34 18.74 18.78 18.74 18.77 3.9K
13:35 18.79 18.81 18.79 18.81 2.6K
13:36 18.81 18.86 18.81 18.86 2.8K
13:37 18.88 18.89 18.87 18.89 1.3K
13:38 18.88 18.88 18.80 18.80 6.0K
13:39 18.80 18.80 18.80 18.80 2.5K
13:40 18.83 18.83 18.83 18.83 0.7K
13:41 18.79 18.79 18.79 18.79 0.5K
13:42 18.84 18.84 18.80 18.80 2.2K
13:43 18.80 18.80 18.78 18.78 2.7K
13:44 18.79 18.80 18.79 18.80 1.2K
13:45 18.77 18.78 18.77 18.78 2.6K
13:46 18.84 18.84 18.80 18.80 1.6K
13:47 18.79 18.83 18.79 18.79 2.0K
13:48 18.73 18.73 18.69 18.70 2.9K
13:49 18.67 18.72 18.67 18.72 5.3K
13:50 18.71 18.71 18.68 18.68 2.7K
13:51 18.69 18.69 18.67 18.67 1.7K
13:52 18.64 18.66 18.61 18.61 2.1K
13:53 18.64 18.64 18.63 18.63 1.1K
13:54 18.60 18.66 18.59 18.65 19.3K
13:55 18.65 18.65 18.57 18.57 6.0K
13:56 18.56 18.58 18.55 18.58 5.0K
13:57 18.54 18.55 18.51 18.54 4.6K
13:58 18.56 18.56 18.50 18.50 10.6K
13:59 18.50 18.53 18.50 18.53 1.9K
14:00 18.53 18.56 18.53 18.55 2.5K
14:01 18.59 18.63 18.59 18.62 15.2K
14:02 18.62 18.62 18.59 18.62 2.9K
14:03 18.60 18.60 18.59 18.59 0.6K
14:04 18.60 18.60 18.60 18.60 0.7K
14:05 18.58 18.62 18.58 18.62 1.4K
14:06 18.60 18.60 18.50 18.50 8.6K
14:07 18.55 18.55 18.52 18.55 2.6K
14:08 18.53 18.64 18.53 18.63 4.2K
14:09 18.64 18.64 18.60 18.60 2.8K
14:10 18.60 18.60 18.55 18.55 3.7K
14:11 18.58 18.58 18.51 18.51 2.3K
14:12 18.57 18.59 18.57 18.59 2.3K
14:13 18.60 18.60 18.56 18.56 1.9K
14:14 18.53 18.53 18.46 18.46 4.3K
14:15 18.45 18.45 18.40 18.44 2.8K
14:16 18.45 18.45 18.42 18.42 3.9K
14:17 18.43 18.51 18.43 18.50 4.4K
14:18 18.48 18.48 18.45 18.47 6.3K
14:19 18.52 18.55 18.52 18.55 2.2K
14:20 18.53 18.57 18.53 18.57 3.0K
14:21 18.56 18.56 18.56 18.56 3.8K
14:22 18.59 18.59 18.59 18.59 1.6K
14:23 18.60 18.60 18.57 18.60 8.1K
14:24 18.62 18.63 18.58 18.58 7.7K
14:25 18.60 18.62 18.58 18.62 1.7K
14:26 18.58 18.58 18.54 18.54 1.8K
14:27 18.57 18.57 18.57 18.57 0.7K
14:28 18.61 18.61 18.50 18.50 5.2K
14:29 18.49 18.49 18.45 18.45 3.2K
14:30 18.44 18.55 18.44 18.54 4.5K
14:31 18.57 18.58 18.57 18.58 2.6K
14:32 18.59 18.59 18.55 18.55 4.1K
14:33 18.55 18.55 18.52 18.52 2.2K
14:34 18.55 18.56 18.55 18.56 1.3K
14:35 18.56 18.56 18.55 18.55 3.4K
14:36 18.57 18.59 18.57 18.57 3.0K
14:37 18.55 18.56 18.53 18.53 2.6K
14:38 18.52 18.53 18.52 18.53 1.8K
14:39 18.52 18.52 18.48 18.48 11.2K
14:40 18.48 18.51 18.48 18.51 1.4K
14:41 18.53 18.55 18.53 18.55 7.0K
14:42 18.56 18.57 18.54 18.56 4.3K
14:43 18.57 18.57 18.57 18.57 2.3K
14:44 18.57 18.61 18.57 18.61 1.8K
14:45 18.59 18.61 18.58 18.61 2.0K
14:46 18.57 18.62 18.57 18.59 4.2K
14:47 18.65 18.65 18.62 18.62 6.6K
14:48 18.65 18.68 18.65 18.68 2.4K
14:49 18.68 18.69 18.66 18.67 4.5K
14:50 18.65 18.65 18.63 18.63 1.0K
14:51 18.64 18.64 18.62 18.62 2.4K
14:52 18.61 18.61 18.57 18.57 5.0K
14:53 18.58 18.59 18.57 18.58 2.7K
14:54 18.57 18.57 18.57 18.57 1.6K
14:55 18.57 18.59 18.57 18.57 1.5K
14:56 18.57 18.61 18.57 18.59 1.7K
14:57 18.62 18.62 18.60 18.60 1.4K
14:58 18.63 18.63 18.62 18.63 0.9K
14:59 18.64 18.64 18.64 18.64 7.5K
15:00 18.70 18.78 18.70 18.78 2.5K
15:01 18.78 18.78 18.74 18.75 2.6K
15:02 18.73 18.73 18.73 18.73 0.3K
15:03 18.74 18.76 18.74 18.74 4.8K
15:04 18.73 18.73 18.71 18.71 1.6K
15:05 18.73 18.75 18.73 18.75 1.5K
15:06 18.76 18.77 18.75 18.77 3.0K
15:07 18.75 18.75 18.73 18.73 12.8K
15:08 18.73 18.75 18.72 18.73 4.2K
15:09 18.74 18.74 18.73 18.73 0.7K
15:10 18.77 18.78 18.77 18.78 5.9K
15:11 18.79 18.79 18.77 18.78 4.7K
15:12 18.79 18.79 18.79 18.79 3.8K
15:13 18.77 18.77 18.74 18.77 3.9K
15:14 18.78 18.78 18.77 18.77 1.0K
15:15 18.80 18.80 18.79 18.79 2.6K
15:16 18.81 18.81 18.78 18.78 3.4K
15:17 18.78 18.80 18.78 18.79 3.4K
15:18 18.80 18.81 18.80 18.80 1.2K
15:19 18.82 18.82 18.80 18.80 1.7K
15:20 18.77 18.77 18.76 18.76 2.5K
15:21 18.76 18.76 18.69 18.69 3.3K
15:22 18.70 18.72 18.70 18.72 1.4K
15:23 18.71 18.72 18.71 18.72 1.8K
15:24 18.73 18.74 18.71 18.71 4.0K
15:25 18.75 18.75 18.75 18.75 0.3K
15:26 18.84 18.85 18.82 18.84 13.3K
15:27 18.85 18.92 18.85 18.92 10.4K
15:28 18.89 18.89 18.88 18.88 5.4K
15:29 18.89 18.89 18.85 18.86 2.8K
15:30 18.84 18.88 18.82 18.83 8.9K
15:31 18.86 18.86 18.86 18.86 5.9K
15:32 18.84 18.86 18.84 18.86 4.1K
15:33 18.88 18.93 18.85 18.92 11.3K
15:34 18.92 18.92 18.88 18.88 3.3K
15:35 18.88 18.90 18.88 18.90 11.7K
15:36 18.90 18.91 18.87 18.87 12.1K
15:37 18.88 18.90 18.88 18.90 2.9K
15:38 18.87 18.90 18.87 18.90 2.9K
15:39 18.91 18.91 18.82 18.82 6.8K
15:40 18.81 18.82 18.81 18.81 3.6K
15:41 18.80 18.81 18.78 18.78 2.8K
15:42 18.76 18.76 18.74 18.75 5.5K
15:43 18.75 18.75 18.70 18.70 6.6K
15:44 18.71 18.72 18.71 18.72 2.6K
15:45 18.76 18.76 18.73 18.75 3.7K
15:46 18.72 18.75 18.72 18.75 2.4K
15:47 18.75 18.77 18.73 18.76 6.3K
15:48 18.79 18.79 18.76 18.76 4.3K
15:49 18.78 18.80 18.76 18.76 3.8K
15:50 18.75 18.77 18.72 18.76 9.8K
15:51 18.75 18.76 18.72 18.73 6.5K
15:52 18.71 18.71 18.68 18.69 5.4K
15:53 18.68 18.72 18.66 18.72 7.9K
15:54 18.71 18.73 18.71 18.71 12.2K
15:55 18.65 18.65 18.55 18.56 24.3K
15:56 18.57 18.58 18.53 18.58 16.9K
15:57 18.58 18.61 18.58 18.61 14.1K
15:58 18.63 18.64 18.61 18.64 20.9K
15:59 18.63 18.65 18.62 18.64 233.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음