EQV Ventures Acquisition Corp (EQV)

EQV
🏛️ 미국 →
10.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:38 10.40 10.40 10.40 10.40 1.1K
12:04 10.39 10.39 10.39 10.39 0.7K
15:41 10.39 10.39 10.39 10.39 0.4K
15:59 10.39 10.39 10.39 10.39 0.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 10.41 10.40 10.39 10.38 0.2M
2025-09-29 10.41 10.41 10.39 10.39 0.1M
2025-09-26 10.38 10.41 10.38 10.39 0.0M
2025-09-25 10.39 10.40 10.39 10.39 0.0M
2025-09-24 10.40 10.41 10.39 10.40 0.0M
2025-09-23 10.40 10.41 10.39 10.39 0.0M
2025-09-22 10.40 10.40 10.39 10.39 0.1M
2025-09-19 10.39 10.41 10.39 10.40 0.0M
2025-09-18 10.44 10.44 10.38 10.39 0.0M
2025-09-17 10.38 10.40 10.38 10.40 0.0M
2025-09-16 10.42 10.42 10.37 10.38 0.0M
2025-09-15 10.38 10.39 10.38 10.39 0.3M
2025-09-12 10.37 10.41 10.37 10.40 0.0M
2025-09-11 10.35 10.41 10.35 10.40 0.0M
2025-09-10 10.35 10.39 10.35 10.39 0.0M
2025-09-09 10.37 10.37 10.35 10.37 0.1M
2025-09-08 10.35 10.37 10.35 10.36 0.0M
2025-09-05 10.36 10.39 10.35 10.37 0.0M
2025-09-04 10.36 10.37 10.36 10.37 0.0M
2025-09-03 10.37 10.38 10.37 10.38 0.0M
2025-09-02 10.37 10.39 10.37 10.39 0.0M
2025-08-29 10.40 10.40 10.33 10.40 0.0M
2025-08-28 10.38 10.38 10.36 10.37 0.0M
2025-08-27 10.40 10.40 10.36 10.37 0.0M
2025-08-26 10.33 10.38 10.33 10.37 0.0M
2025-08-25 10.34 10.40 10.34 10.36 0.0M
2025-08-22 10.34 10.38 10.33 10.33 0.0M
2025-08-21 10.39 10.40 10.34 10.34 0.1M
2025-08-20 10.34 10.36 10.34 10.34 0.0M
2025-08-19 10.35 10.38 10.34 10.35 0.0M
2025-08-18 10.40 10.40 10.33 10.35 0.0M
2025-08-15 10.34 10.36 10.33 10.33 0.0M
2025-08-14 10.35 10.37 10.35 10.35 0.2M
2025-08-13 10.37 10.38 10.35 10.36 0.1M
2025-08-12 10.35 10.40 10.35 10.38 0.5M
2025-08-11 10.35 10.40 10.35 10.37 0.2M
2025-08-08 10.42 10.42 10.38 10.40 0.1M
2025-08-07 10.44 10.44 10.35 10.39 0.2M
2025-08-06 10.48 10.49 10.39 10.39 0.2M
2025-08-05 10.56 10.63 10.43 10.48 0.5M
2025-08-04 10.40 10.45 10.40 10.43 0.0M
2025-08-01 10.45 10.47 10.40 10.40 0.0M
2025-07-31 10.41 10.45 10.40 10.42 0.0M
2025-07-30 10.40 10.45 10.40 10.40 0.1M
2025-07-29 10.40 10.48 10.37 10.43 0.0M
2025-07-28 10.45 10.50 10.40 10.44 0.0M
2025-07-25 10.45 10.50 10.44 10.45 0.0M
2025-07-24 10.43 10.52 10.43 10.48 0.0M
2025-07-23 10.44 10.52 10.43 10.45 0.0M
2025-07-22 10.50 10.50 10.41 10.45 0.0M
2025-07-21 10.47 10.54 10.40 10.50 0.0M
2025-07-18 10.45 10.55 10.45 10.48 0.0M
2025-07-17 10.42 10.50 10.42 10.49 0.2M
2025-07-16 10.45 10.53 10.42 10.43 0.0M
2025-07-15 10.41 10.50 10.41 10.47 0.0M
2025-07-14 10.45 10.53 10.45 10.46 0.0M
2025-07-11 10.46 10.49 10.44 10.47 0.0M
2025-07-10 10.45 10.51 10.45 10.49 0.1M
2025-07-09 10.53 10.53 10.45 10.45 0.0M
2025-07-08 10.47 10.52 10.46 10.48 0.0M
2025-07-07 10.48 10.54 10.44 10.48 0.0M
2025-07-03 10.40 10.53 10.40 10.53 0.0M
2025-07-02 10.48 10.55 10.48 10.52 0.6M
2025-07-01 10.52 10.56 10.50 10.53 0.0M
2025-06-30 10.52 10.56 10.48 10.51 0.0M
2025-06-27 10.50 10.56 10.50 10.51 0.1M
2025-06-26 10.54 10.57 10.50 10.50 0.3M
2025-06-25 10.58 10.59 10.50 10.50 0.2M
2025-06-24 10.56 10.62 10.56 10.59 0.3M
2025-06-23 10.58 10.64 10.56 10.60 0.4M
2025-06-20 10.64 10.64 10.60 10.60 0.0M
2025-06-18 10.65 10.65 10.61 10.63 0.2M
2025-06-17 10.67 10.67 10.61 10.65 0.6M
2025-06-16 10.56 10.74 10.54 10.62 1.6M
2025-06-13 10.51 10.62 10.51 10.57 0.0M
2025-06-12 10.60 10.60 10.54 10.60 0.0M
2025-06-11 10.53 10.60 10.53 10.56 0.1M
2025-06-10 10.60 10.60 10.52 10.52 0.0M
2025-06-09 10.52 10.60 10.52 10.59 0.0M
2025-06-06 10.53 10.57 10.49 10.53 0.0M
2025-06-05 10.60 10.60 10.45 10.51 0.0M
2025-06-04 10.39 10.69 10.39 10.53 1.0M
2025-06-03 10.45 10.45 10.41 10.44 0.0M
2025-06-02 10.41 10.45 10.40 10.44 0.0M
2025-05-30 10.42 10.43 10.40 10.42 0.0M
2025-05-29 10.43 10.45 10.42 10.42 0.0M
2025-05-28 10.43 10.45 10.42 10.44 0.0M
2025-05-27 10.43 10.46 10.42 10.45 0.0M
2025-05-23 10.41 10.45 10.41 10.43 0.1M
2025-05-22 10.40 10.42 10.39 10.41 0.5M
2025-05-21 10.37 10.43 10.37 10.40 0.7M
2025-05-20 10.36 10.43 10.36 10.37 0.5M
2025-05-19 10.33 10.38 10.32 10.37 0.3M
2025-05-16 10.28 10.34 10.27 10.33 1.1M
2025-05-15 10.25 10.30 10.24 10.28 0.7M
2025-05-14 10.23 10.26 10.23 10.24 0.0M
2025-05-13 10.25 10.26 10.23 10.24 0.2M
2025-05-12 10.25 10.25 10.23 10.23 0.3M
2025-05-09 10.25 10.25 10.23 10.23 0.3M
2025-05-08 10.22 10.25 10.21 10.24 0.6M
2025-05-07 10.22 10.22 10.20 10.21 0.0M
2025-05-06 10.16 10.22 10.16 10.21 0.5M
2025-05-05 10.22 10.22 10.19 10.20 0.0M
2025-05-02 10.23 10.23 10.19 10.21 0.1M
2025-05-01 10.17 10.25 10.16 10.20 0.2M
2025-04-30 10.21 10.21 10.17 10.18 0.0M
2025-04-29 10.20 10.20 10.16 10.18 0.3M
2025-04-28 10.12 10.17 10.11 10.17 1.1M
2025-04-25 10.15 10.15 10.12 10.13 0.2M
2025-04-24 10.11 10.15 10.11 10.15 0.0M
2025-04-23 10.09 10.12 10.09 10.11 0.0M
2025-04-22 10.07 10.09 10.07 10.09 0.0M
2025-04-21 10.08 10.10 10.08 10.09 0.0M
2025-04-17 10.08 10.09 10.08 10.09 0.0M
2025-04-16 10.08 10.10 10.06 10.09 0.0M
2025-04-15 10.08 10.12 10.08 10.08 0.0M
2025-04-14 10.08 10.11 10.07 10.11 0.0M
2025-04-11 10.06 10.11 10.06 10.10 0.0M
2025-04-10 10.06 10.09 10.06 10.08 0.2M
2025-04-09 10.09 10.09 10.07 10.09 0.1M
2025-04-08 10.06 10.10 10.06 10.07 0.0M
2025-04-07 10.06 10.11 10.06 10.08 0.0M
2025-04-04 10.06 10.12 10.06 10.07 0.0M
2025-04-03 10.10 10.11 10.09 10.09 0.0M
2025-04-02 10.13 10.13 10.09 10.11 0.0M
2025-04-01 10.18 10.18 10.09 10.09 0.0M
2025-03-31 10.16 10.16 10.06 10.12 0.0M
2025-03-28 10.06 10.12 10.06 10.09 0.0M
2025-03-27 10.12 10.13 10.11 10.13 0.0M
2025-03-26 10.08 10.11 10.06 10.11 0.0M
2025-03-25 10.06 10.08 10.06 10.08 0.0M
2025-03-24 10.03 10.08 10.03 10.07 0.0M
2025-03-21 10.05 10.07 10.05 10.06 0.0M
2025-03-20 10.07 10.07 10.05 10.06 0.0M
2025-03-19 10.07 10.07 10.04 10.06 0.0M
2025-03-18 10.03 10.06 10.03 10.05 0.0M
2025-03-17 10.06 10.06 10.03 10.04 0.0M
2025-03-14 10.05 10.05 10.04 10.04 0.1M
2025-03-13 10.03 10.05 10.03 10.05 0.0M
2025-03-12 10.05 10.05 10.04 10.05 0.0M
2025-03-11 10.02 10.05 10.02 10.03 0.1M
2025-03-10 10.02 10.04 10.02 10.03 0.0M
2025-03-07 10.02 10.04 10.02 10.04 0.0M
2025-03-06 10.02 10.04 10.02 10.03 0.0M
2025-03-05 10.02 10.04 10.02 10.03 0.0M
2025-03-04 10.02 10.04 10.02 10.03 0.1M
2025-03-03 10.01 10.04 10.01 10.04 0.1M
2025-02-28 10.02 10.03 10.01 10.03 0.0M
2025-02-27 10.01 10.03 10.01 10.02 0.0M
2025-02-26 10.01 10.03 10.01 10.02 0.0M
2025-02-25 10.01 10.04 10.01 10.02 0.3M
2025-02-24 10.03 10.04 10.01 10.03 0.2M
2025-02-21 10.02 10.03 10.01 10.01 0.0M
2025-02-20 10.01 10.03 10.01 10.02 0.0M
2025-02-19 10.01 10.02 10.01 10.02 0.0M
2025-02-18 10.03 10.03 10.01 10.02 0.1M
2025-02-14 10.03 10.03 10.01 10.02 0.0M
2025-02-13 10.03 10.03 10.01 10.01 0.1M
2025-02-12 10.05 10.05 10.00 10.04 0.4M
2025-02-11 10.03 10.03 10.00 10.03 0.0M
2025-02-10 10.03 10.03 10.00 10.01 0.1M
2025-02-07 10.02 10.02 10.00 10.00 0.2M
2025-02-06 10.01 10.02 10.00 10.02 0.0M
2025-02-05 10.02 10.02 9.99 9.99 0.0M
2025-02-04 10.05 10.05 10.00 10.01 0.1M
2025-02-03 10.03 10.03 10.01 10.03 0.1M
2025-01-31 9.99 10.02 9.99 10.01 0.0M
2025-01-30 10.02 10.02 9.99 9.99 0.0M
2025-01-29 10.02 10.02 9.99 10.00 0.1M
2025-01-28 10.02 10.02 9.99 10.00 0.0M
2025-01-27 10.02 10.02 9.99 10.02 0.0M
2025-01-24 10.02 10.02 10.00 10.00 0.0M
2025-01-23 10.02 10.05 9.98 10.01 0.1M
2025-01-22 9.98 10.00 9.97 9.99 0.0M
2025-01-21 10.04 10.04 9.98 9.99 0.1M
2025-01-17 9.99 10.00 9.97 10.00 0.0M
2025-01-16 9.98 9.99 9.97 9.98 0.0M
2025-01-15 10.00 10.01 9.98 9.99 0.0M
2025-01-14 10.02 10.02 9.98 9.99 0.0M
2025-01-13 10.02 10.02 9.98 10.00 0.0M
2025-01-10 10.02 10.02 9.99 9.99 0.0M
2025-01-08 10.02 10.05 9.99 10.01 0.0M
2025-01-07 10.02 10.05 9.99 10.00 0.0M
2025-01-06 10.00 10.02 9.99 9.99 0.1M
2025-01-03 9.99 9.99 9.97 9.98 0.1M
2025-01-02 10.00 10.00 9.97 9.97 0.2M