Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ 미국 →
7.51
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 4.50 4.84 4.45 4.49 363.9K
09:32 4.49 4.54 4.46 4.51 5.8K
09:33 4.49 4.49 4.34 4.39 36.2K
09:34 4.40 4.49 4.40 4.46 11.1K
09:35 4.43 4.43 4.40 4.40 13.5K
09:36 4.39 4.41 4.38 4.41 10.5K
09:37 4.42 4.43 4.42 4.42 13.4K
09:38 4.40 4.40 4.37 4.37 13.5K
09:39 4.32 4.35 4.28 4.35 29.9K
09:40 4.35 4.37 4.35 4.35 17.0K
09:41 4.34 4.34 4.32 4.32 4.4K
09:42 4.30 4.30 4.29 4.29 15.0K
09:43 4.29 4.32 4.29 4.32 11.7K
09:44 4.29 4.29 4.24 4.24 36.3K
09:45 4.22 4.26 4.22 4.26 22.2K
09:46 4.25 4.26 4.24 4.26 18.8K
09:47 4.25 4.25 4.23 4.23 18.1K
09:48 4.25 4.25 4.23 4.23 6.0K
09:49 4.22 4.26 4.22 4.26 71.9K
09:50 4.25 4.26 4.25 4.26 13.9K
09:51 4.26 4.26 4.25 4.25 4.6K
09:52 4.25 4.27 4.25 4.25 27.8K
09:53 4.26 4.26 4.22 4.22 9.4K
09:54 4.21 4.21 4.21 4.21 1.2K
09:55 4.22 4.22 4.17 4.17 71.0K
09:56 4.16 4.16 4.13 4.15 26.6K
09:57 4.14 4.16 4.14 4.15 20.4K
09:58 4.15 4.15 4.14 4.15 3.4K
09:59 4.15 4.18 4.15 4.18 15.2K
10:00 4.18 4.18 4.18 4.18 9.7K
10:01 4.19 4.19 4.17 4.17 15.6K
10:02 4.17 4.22 4.17 4.22 33.2K
10:03 4.22 4.25 4.22 4.25 17.4K
10:04 4.24 4.24 4.20 4.21 9.9K
10:05 4.21 4.23 4.21 4.23 7.9K
10:06 4.24 4.24 4.24 4.24 1.4K
10:07 4.24 4.26 4.24 4.26 10.2K
10:08 4.31 4.34 4.31 4.34 31.7K
10:09 4.33 4.38 4.33 4.37 34.9K
10:10 4.37 4.37 4.33 4.33 17.5K
10:11 4.34 4.34 4.34 4.34 7.1K
10:12 4.34 4.36 4.34 4.36 7.1K
10:13 4.36 4.37 4.35 4.35 10.9K
10:14 4.35 4.37 4.35 4.36 8.3K
10:15 4.37 4.40 4.37 4.39 21.9K
10:16 4.37 4.39 4.37 4.38 14.1K
10:17 4.37 4.37 4.35 4.35 14.7K
10:18 4.34 4.36 4.33 4.33 38.6K
10:19 4.33 4.34 4.33 4.33 4.9K
10:20 4.32 4.34 4.32 4.34 4.0K
10:21 4.31 4.31 4.29 4.29 22.0K
10:22 4.29 4.29 4.28 4.28 9.1K
10:23 4.28 4.28 4.28 4.28 0.5K
10:24 4.28 4.28 4.27 4.28 5.5K
10:25 4.27 4.30 4.27 4.30 19.3K
10:26 4.30 4.30 4.28 4.28 7.3K
10:27 4.29 4.30 4.29 4.29 21.9K
10:28 4.29 4.29 4.27 4.27 7.2K
10:29 4.27 4.27 4.26 4.27 7.3K
10:30 4.27 4.29 4.27 4.29 38.3K
10:31 4.29 4.30 4.27 4.30 10.1K
10:32 4.30 4.30 4.29 4.30 9.5K
10:33 4.30 4.33 4.30 4.33 65.0K
10:34 4.34 4.34 4.33 4.34 3.9K
10:35 4.34 4.36 4.34 4.36 18.4K
10:36 4.36 4.36 4.35 4.35 8.7K
10:37 4.35 4.35 4.34 4.34 1.9K
10:38 4.35 4.35 4.34 4.34 2.4K
10:39 4.38 4.38 4.38 4.38 36.3K
10:40 4.38 4.39 4.38 4.38 5.9K
10:41 4.38 4.39 4.38 4.39 10.5K
10:42 4.38 4.38 4.36 4.37 10.8K
10:43 4.34 4.34 4.33 4.33 10.1K
10:44 4.33 4.33 4.32 4.32 1.7K
10:45 4.31 4.31 4.30 4.30 4.0K
10:46 4.29 4.29 4.27 4.27 8.2K
10:47 4.26 4.27 4.26 4.26 7.9K
10:48 4.27 4.27 4.26 4.27 14.4K
10:49 4.27 4.27 4.27 4.27 0.3K
10:50 4.29 4.29 4.28 4.28 5.0K
10:51 4.28 4.28 4.28 4.28 5.0K
10:52 4.29 4.30 4.24 4.24 48.7K
10:53 4.22 4.22 4.21 4.21 8.8K
10:54 4.21 4.21 4.20 4.20 3.3K
10:55 4.21 4.22 4.21 4.22 14.1K
10:56 4.22 4.24 4.22 4.24 2.9K
10:57 4.24 4.26 4.24 4.26 1.9K
10:58 4.26 4.26 4.25 4.25 17.8K
10:59 4.24 4.25 4.24 4.24 5.8K
11:00 4.25 4.25 4.21 4.21 21.6K
11:01 4.21 4.23 4.20 4.20 25.9K
11:02 4.20 4.20 4.19 4.19 2.4K
11:03 4.19 4.20 4.19 4.20 1.2K
11:04 4.20 4.20 4.19 4.20 4.3K
11:05 4.20 4.21 4.20 4.21 1.0K
11:06 4.21 4.21 4.21 4.21 16.5K
11:07 4.21 4.22 4.21 4.22 4.8K
11:08 4.22 4.23 4.22 4.22 3.4K
11:09 4.22 4.22 4.22 4.22 0.6K
11:10 4.22 4.22 4.19 4.19 5.9K
11:11 4.19 4.20 4.19 4.20 1.7K
11:12 4.20 4.20 4.20 4.20 5.5K
11:13 4.20 4.20 4.20 4.20 0.6K
11:14 4.20 4.20 4.20 4.20 1.8K
11:15 4.20 4.20 4.19 4.19 5.8K
11:16 4.19 4.19 4.18 4.18 17.6K
11:17 4.18 4.19 4.18 4.19 0.7K
11:18 4.19 4.20 4.19 4.20 5.5K
11:19 4.20 4.20 4.19 4.19 8.4K
11:20 4.19 4.19 4.19 4.19 2.8K
11:21 4.20 4.20 4.20 4.20 4.9K
11:22 4.20 4.21 4.19 4.21 6.3K
11:23 4.20 4.20 4.19 4.19 6.7K
11:24 4.20 4.20 4.19 4.20 1.6K
11:25 4.20 4.20 4.19 4.19 7.5K
11:26 4.21 4.21 4.19 4.19 21.9K
11:27 4.19 4.20 4.19 4.20 2.0K
11:28 4.20 4.20 4.20 4.20 2.5K
11:29 4.20 4.20 4.20 4.20 2.4K
11:30 4.20 4.21 4.20 4.21 2.0K
11:31 4.21 4.21 4.19 4.19 9.2K
11:32 4.19 4.19 4.18 4.19 2.4K
11:33 4.19 4.19 4.19 4.19 8.8K
11:34 4.19 4.19 4.19 4.19 5.0K
11:35 4.18 4.20 4.18 4.20 9.7K
11:36 4.19 4.19 4.18 4.18 6.3K
11:37 4.18 4.18 4.18 4.18 0.3K
11:38 4.19 4.19 4.19 4.19 1.8K
11:39 4.19 4.20 4.19 4.20 4.3K
11:40 4.19 4.20 4.19 4.19 3.6K
11:41 4.18 4.18 4.18 4.18 3.1K
11:42 4.18 4.18 4.18 4.18 0.5K
11:43 4.18 4.19 4.17 4.19 2.7K
11:44 4.18 4.19 4.18 4.19 2.2K
11:45 4.19 4.19 4.18 4.18 6.9K
11:46 4.18 4.19 4.18 4.19 15.1K
11:47 4.19 4.20 4.19 4.20 5.7K
11:48 4.21 4.23 4.21 4.23 15.9K
11:49 4.22 4.22 4.21 4.21 14.4K
11:50 4.21 4.32 4.21 4.32 59.2K
11:51 4.30 4.30 4.24 4.25 25.6K
11:52 4.25 4.25 4.25 4.25 1.4K
11:53 4.25 4.27 4.25 4.27 18.5K
11:54 4.26 4.26 4.25 4.25 8.8K
11:55 4.25 4.25 4.24 4.24 11.6K
11:56 4.24 4.25 4.24 4.25 25.5K
11:57 4.25 4.25 4.25 4.25 3.2K
11:58 4.25 4.25 4.25 4.25 6.1K
11:59 4.25 4.27 4.25 4.26 37.2K
12:00 4.27 4.27 4.25 4.25 11.5K
12:01 4.25 4.25 4.25 4.25 1.3K
12:02 4.25 4.25 4.25 4.25 1.7K
12:03 4.25 4.25 4.25 4.25 0.4K
12:04 4.25 4.26 4.25 4.26 5.3K
12:05 4.26 4.26 4.25 4.25 5.8K
12:06 4.25 4.26 4.25 4.26 3.7K
12:07 4.26 4.26 4.26 4.26 0.6K
12:08 4.26 4.27 4.26 4.27 5.5K
12:09 4.27 4.27 4.27 4.27 1.3K
12:10 4.27 4.27 4.26 4.26 4.3K
12:11 4.27 4.27 4.27 4.27 5.9K
12:12 4.27 4.27 4.26 4.26 1.3K
12:13 4.26 4.26 4.25 4.25 8.2K
12:14 4.25 4.25 4.25 4.25 5.4K
12:15 4.25 4.25 4.24 4.24 2.1K
12:16 4.24 4.24 4.21 4.21 9.0K
12:17 4.21 4.21 4.21 4.21 6.4K
12:18 4.22 4.22 4.21 4.21 3.2K
12:19 4.21 4.22 4.21 4.22 17.0K
12:20 4.22 4.22 4.21 4.22 5.5K
12:21 4.23 4.24 4.23 4.24 7.1K
12:22 4.24 4.24 4.24 4.24 1.4K
12:23 4.24 4.26 4.24 4.25 10.8K
12:24 4.26 4.26 4.25 4.25 4.3K
12:25 4.25 4.26 4.25 4.25 3.9K
12:26 4.25 4.26 4.25 4.25 2.5K
12:27 4.25 4.25 4.25 4.25 0.8K
12:28 4.25 4.26 4.25 4.26 10.5K
12:29 4.26 4.27 4.26 4.27 1.7K
12:30 4.28 4.31 4.28 4.31 5.9K
12:31 4.32 4.32 4.30 4.31 5.1K
12:32 4.31 4.31 4.31 4.31 2.1K
12:33 4.31 4.31 4.28 4.28 16.5K
12:34 4.29 4.29 4.26 4.26 30.6K
12:35 4.26 4.27 4.26 4.27 2.2K
12:36 4.27 4.27 4.27 4.27 0.8K
12:37 4.26 4.27 4.26 4.27 37.8K
12:38 4.26 4.27 4.26 4.27 1.4K
12:39 4.26 4.26 4.26 4.26 4.2K
12:40 4.26 4.27 4.26 4.27 13.1K
12:41 4.27 4.27 4.27 4.27 0.8K
12:42 4.27 4.30 4.27 4.30 4.0K
12:43 4.30 4.31 4.30 4.30 7.1K
12:44 4.30 4.30 4.29 4.29 4.6K
12:45 4.29 4.30 4.29 4.30 3.0K
12:46 4.30 4.30 4.30 4.30 0.5K
12:47 4.29 4.29 4.29 4.29 5.4K
12:48 4.29 4.29 4.28 4.28 10.0K
12:49 4.27 4.27 4.26 4.26 0.6K
12:50 4.26 4.26 4.26 4.26 0.3K
12:51 4.26 4.27 4.26 4.27 1.3K
12:52 4.26 4.27 4.26 4.27 2.9K
12:53 4.26 4.26 4.26 4.26 1.5K
12:54 4.26 4.26 4.26 4.26 2.2K
12:55 4.25 4.26 4.25 4.26 12.3K
12:56 4.26 4.26 4.25 4.25 3.6K
12:57 4.25 4.25 4.24 4.24 1.3K
12:58 4.23 4.24 4.23 4.24 0.7K
12:59 4.23 4.24 4.23 4.24 3.9K
13:00 4.25 4.26 4.25 4.26 1.6K
13:01 4.26 4.26 4.24 4.24 4.5K
13:02 4.23 4.24 4.23 4.24 0.8K
13:03 4.24 4.24 4.23 4.24 8.6K
13:04 4.24 4.24 4.24 4.24 0.5K
13:05 4.24 4.24 4.24 4.24 0.6K
13:06 4.26 4.26 4.26 4.26 9.9K
13:07 4.26 4.26 4.25 4.25 5.1K
13:08 4.25 4.25 4.24 4.25 14.4K
13:09 4.25 4.26 4.25 4.26 0.4K
13:10 4.26 4.27 4.25 4.25 6.7K
13:11 4.25 4.25 4.24 4.24 2.1K
13:12 4.24 4.24 4.23 4.24 5.4K
13:13 4.24 4.24 4.24 4.24 0.2K
13:14 4.24 4.25 4.24 4.25 2.8K
13:15 4.25 4.25 4.25 4.25 0.5K
13:16 4.25 4.25 4.25 4.25 1.5K
13:17 4.25 4.25 4.25 4.25 1.3K
13:18 4.25 4.26 4.25 4.25 3.3K
13:19 4.26 4.26 4.26 4.26 3.4K
13:20 4.26 4.26 4.26 4.26 3.1K
13:21 4.25 4.25 4.25 4.25 16.5K
13:22 4.25 4.25 4.25 4.25 0.1K
13:23 4.25 4.25 4.25 4.25 5.1K
13:24 4.25 4.26 4.25 4.25 12.2K
13:25 4.25 4.25 4.25 4.25 0.8K
13:26 4.25 4.25 4.25 4.25 8.3K
13:27 4.25 4.25 4.24 4.24 4.5K
13:28 4.24 4.24 4.23 4.23 0.4K
13:29 4.23 4.23 4.22 4.22 1.8K
13:30 4.22 4.23 4.22 4.23 5.1K
13:31 4.23 4.24 4.23 4.24 0.8K
13:32 4.24 4.24 4.24 4.24 0.4K
13:33 4.24 4.24 4.23 4.23 0.4K
13:34 4.23 4.23 4.23 4.23 12.1K
13:35 4.23 4.23 4.22 4.22 1.5K
13:36 4.22 4.23 4.22 4.23 2.5K
13:37 4.23 4.23 4.23 4.23 3.3K
13:38 4.23 4.23 4.23 4.23 0.7K
13:39 4.23 4.23 4.23 4.23 6.5K
13:40 4.24 4.24 4.24 4.24 4.4K
13:41 4.24 4.24 4.24 4.24 4.2K
13:42 4.24 4.24 4.24 4.24 0.6K
13:43 4.24 4.27 4.24 4.25 31.5K
13:44 4.25 4.25 4.25 4.25 0.5K
13:45 4.25 4.25 4.25 4.25 0.5K
13:46 4.25 4.25 4.25 4.25 0.8K
13:47 4.25 4.25 4.25 4.25 0.8K
13:48 4.24 4.25 4.24 4.25 4.2K
13:49 4.25 4.26 4.25 4.26 4.6K
13:50 4.26 4.26 4.25 4.25 4.5K
13:51 4.25 4.25 4.24 4.24 1.1K
13:52 4.24 4.25 4.24 4.25 1.1K
13:53 4.25 4.25 4.25 4.25 1.7K
13:54 4.25 4.25 4.25 4.25 1.4K
13:55 4.25 4.25 4.24 4.24 1.1K
13:56 4.24 4.25 4.24 4.25 2.2K
13:57 4.25 4.25 4.25 4.25 2.9K
13:58 4.25 4.25 4.25 4.25 1.8K
13:59 4.25 4.26 4.25 4.26 60.3K
14:00 4.26 4.26 4.26 4.26 3.1K
14:01 4.26 4.26 4.24 4.24 26.5K
14:02 4.24 4.24 4.24 4.24 2.2K
14:03 4.24 4.25 4.24 4.25 3.7K
14:04 4.25 4.25 4.25 4.25 2.1K
14:05 4.25 4.25 4.25 4.25 1.0K
14:06 4.25 4.25 4.25 4.25 1.3K
14:07 4.25 4.25 4.25 4.25 4.1K
14:08 4.25 4.25 4.23 4.23 3.9K
14:09 4.23 4.23 4.23 4.23 4.8K
14:10 4.23 4.24 4.23 4.24 0.5K
14:11 4.24 4.24 4.23 4.23 2.8K
14:12 4.23 4.25 4.23 4.25 5.9K
14:13 4.25 4.25 4.25 4.25 0.5K
14:14 4.25 4.25 4.25 4.25 1.2K
14:15 4.25 4.25 4.25 4.25 0.7K
14:16 4.24 4.25 4.24 4.24 1.7K
14:17 4.24 4.25 4.24 4.25 1.9K
14:18 4.25 4.25 4.24 4.24 1.1K
14:19 4.24 4.25 4.24 4.25 0.8K
14:20 4.24 4.25 4.24 4.25 15.8K
14:21 4.25 4.27 4.25 4.27 21.2K
14:22 4.27 4.27 4.27 4.27 4.6K
14:23 4.27 4.27 4.27 4.27 3.1K
14:24 4.27 4.28 4.27 4.28 3.7K
14:25 4.28 4.28 4.28 4.28 0.5K
14:26 4.28 4.29 4.28 4.29 8.2K
14:27 4.29 4.29 4.28 4.29 8.9K
14:28 4.29 4.29 4.29 4.29 0.8K
14:29 4.29 4.29 4.29 4.29 0.7K
14:30 4.29 4.29 4.29 4.29 2.7K
14:31 4.30 4.30 4.30 4.30 7.0K
14:32 4.30 4.30 4.30 4.30 0.7K
14:33 4.29 4.29 4.29 4.29 3.5K
14:34 4.28 4.29 4.28 4.29 0.8K
14:35 4.28 4.28 4.28 4.28 1.0K
14:36 4.28 4.28 4.28 4.28 1.6K
14:37 4.28 4.30 4.28 4.30 25.8K
14:38 4.30 4.30 4.30 4.30 6.5K
14:39 4.30 4.32 4.30 4.32 20.8K
14:40 4.33 4.33 4.32 4.32 6.5K
14:41 4.33 4.33 4.31 4.31 21.7K
14:42 4.31 4.31 4.29 4.29 9.9K
14:43 4.29 4.29 4.29 4.29 1.4K
14:44 4.29 4.29 4.28 4.28 0.5K
14:45 4.28 4.29 4.28 4.29 2.6K
14:46 4.29 4.30 4.29 4.30 16.5K
14:47 4.30 4.31 4.30 4.31 8.9K
14:48 4.31 4.31 4.31 4.31 0.8K
14:49 4.31 4.31 4.31 4.31 0.8K
14:50 4.31 4.31 4.31 4.31 2.8K
14:51 4.31 4.31 4.28 4.29 9.6K
14:52 4.29 4.29 4.29 4.29 2.5K
14:53 4.29 4.29 4.29 4.29 1.9K
14:54 4.29 4.29 4.29 4.29 1.2K
14:55 4.28 4.28 4.27 4.27 4.8K
14:56 4.27 4.29 4.27 4.29 6.2K
14:57 4.29 4.29 4.27 4.27 2.7K
14:58 4.27 4.27 4.27 4.27 0.8K
14:59 4.26 4.26 4.26 4.26 0.2K
15:00 4.26 4.26 4.26 4.26 0.2K
15:01 4.26 4.27 4.26 4.26 2.0K
15:02 4.27 4.27 4.27 4.27 1.7K
15:03 4.27 4.27 4.27 4.27 1.1K
15:04 4.27 4.27 4.26 4.26 1.1K
15:05 4.27 4.27 4.26 4.26 3.5K
15:06 4.27 4.27 4.26 4.27 2.0K
15:07 4.27 4.27 4.26 4.26 5.3K
15:08 4.26 4.26 4.26 4.26 15.1K
15:09 4.26 4.28 4.26 4.27 10.7K
15:10 4.27 4.27 4.27 4.27 1.0K
15:11 4.27 4.27 4.25 4.25 5.1K
15:12 4.25 4.26 4.25 4.26 7.5K
15:13 4.26 4.26 4.26 4.26 0.4K
15:14 4.26 4.26 4.25 4.26 2.3K
15:15 4.26 4.26 4.26 4.26 0.9K
15:16 4.26 4.26 4.26 4.26 5.9K
15:17 4.26 4.27 4.26 4.27 13.1K
15:18 4.27 4.27 4.27 4.27 1.2K
15:19 4.27 4.27 4.25 4.25 8.7K
15:20 4.25 4.25 4.24 4.25 5.7K
15:21 4.25 4.25 4.25 4.25 0.3K
15:22 4.26 4.26 4.26 4.26 1.8K
15:23 4.26 4.26 4.26 4.26 0.5K
15:24 4.26 4.26 4.24 4.24 4.8K
15:25 4.24 4.25 4.24 4.25 2.2K
15:26 4.24 4.24 4.24 4.24 18.5K
15:27 4.24 4.24 4.23 4.23 3.1K
15:28 4.23 4.23 4.23 4.23 1.4K
15:29 4.23 4.23 4.23 4.23 8.3K
15:30 4.23 4.24 4.23 4.24 13.6K
15:31 4.24 4.24 4.23 4.24 2.1K
15:32 4.24 4.24 4.23 4.23 14.3K
15:33 4.22 4.22 4.21 4.21 6.2K
15:34 4.21 4.22 4.21 4.22 1.2K
15:35 4.22 4.22 4.21 4.22 2.1K
15:36 4.22 4.22 4.21 4.22 1.4K
15:37 4.21 4.22 4.20 4.20 30.5K
15:38 4.20 4.20 4.20 4.20 4.3K
15:39 4.20 4.20 4.20 4.20 2.1K
15:40 4.20 4.20 4.20 4.20 2.9K
15:41 4.20 4.20 4.20 4.20 2.4K
15:42 4.20 4.20 4.20 4.20 4.4K
15:43 4.20 4.20 4.19 4.20 4.7K
15:44 4.20 4.20 4.19 4.19 8.2K
15:45 4.20 4.20 4.20 4.20 3.3K
15:46 4.20 4.20 4.20 4.20 2.9K
15:47 4.20 4.20 4.18 4.18 10.8K
15:48 4.18 4.18 4.18 4.18 16.5K
15:49 4.17 4.17 4.16 4.16 18.5K
15:50 4.15 4.15 4.15 4.15 6.0K
15:51 4.15 4.15 4.14 4.14 13.8K
15:52 4.14 4.15 4.14 4.15 8.8K
15:53 4.15 4.15 4.11 4.11 73.8K
15:54 4.12 4.12 4.11 4.11 19.2K
15:55 4.11 4.11 4.10 4.11 40.5K
15:56 4.11 4.11 4.10 4.10 17.3K
15:57 4.10 4.10 4.09 4.10 38.2K
15:58 4.10 4.11 4.08 4.08 84.6K
15:59 4.08 4.09 4.07 4.09 119.1K
16:00 4.09 4.14 4.05 4.10 212.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음