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 4.09 4.30 3.95 4.05 39.8K
09:32 4.05 4.05 3.98 3.99 23.7K
09:33 3.94 3.94 3.91 3.91 27.0K
09:34 3.90 4.04 3.90 4.04 31.0K
09:35 4.04 4.04 4.04 4.04 0.7K
09:36 4.07 4.09 4.07 4.08 5.2K
09:37 4.08 4.11 4.08 4.09 14.2K
09:38 4.11 4.11 4.09 4.09 1.5K
09:39 4.15 4.15 4.13 4.13 4.6K
09:40 4.13 4.13 4.13 4.13 3.2K
09:41 4.13 4.13 4.13 4.13 1.7K
09:42 4.13 4.13 4.11 4.12 12.5K
09:43 4.13 4.15 4.13 4.15 16.0K
09:44 4.15 4.15 4.10 4.10 7.6K
09:45 4.10 4.12 4.10 4.12 7.1K
09:46 4.13 4.13 4.04 4.06 31.7K
09:47 4.07 4.10 4.05 4.10 10.4K
09:48 4.09 4.10 4.09 4.10 1.5K
09:49 4.14 4.15 4.14 4.15 21.0K
09:50 4.17 4.18 4.17 4.18 19.6K
09:51 4.17 4.18 4.17 4.18 18.3K
09:52 4.16 4.18 4.16 4.16 30.2K
09:53 4.17 4.17 4.17 4.17 3.5K
09:54 4.17 4.17 4.15 4.15 2.8K
09:55 4.12 4.14 4.11 4.11 13.6K
09:56 4.11 4.11 4.09 4.09 1.4K
09:57 4.10 4.11 4.07 4.07 6.4K
09:58 4.07 4.07 4.06 4.06 5.1K
09:59 4.06 4.06 4.04 4.04 3.0K
10:00 4.05 4.05 4.05 4.05 10.2K
10:01 4.05 4.08 4.05 4.08 11.8K
10:02 4.09 4.10 4.08 4.10 4.1K
10:03 4.10 4.10 4.10 4.10 5.4K
10:04 4.11 4.11 4.10 4.10 8.0K
10:05 4.10 4.10 4.08 4.08 9.8K
10:06 4.09 4.09 4.08 4.09 1.5K
10:07 4.08 4.08 4.07 4.07 3.9K
10:08 4.08 4.08 4.05 4.05 1.5K
10:09 4.06 4.07 4.06 4.07 7.0K
10:10 4.07 4.08 4.07 4.08 4.3K
10:11 4.08 4.08 4.06 4.07 2.9K
10:12 4.07 4.07 4.07 4.07 1.8K
10:13 4.08 4.10 4.08 4.10 5.3K
10:14 4.10 4.11 4.10 4.11 7.9K
10:15 4.12 4.12 4.11 4.12 6.6K
10:16 4.13 4.13 4.11 4.12 6.4K
10:17 4.12 4.12 4.11 4.12 3.2K
10:18 4.12 4.12 4.12 4.12 1.2K
10:19 4.12 4.13 4.12 4.13 4.1K
10:20 4.14 4.15 4.14 4.14 7.7K
10:21 4.14 4.15 4.14 4.15 2.9K
10:22 4.15 4.15 4.15 4.15 1.0K
10:23 4.15 4.15 4.14 4.15 6.1K
10:24 4.15 4.15 4.15 4.15 4.1K
10:25 4.15 4.16 4.15 4.16 4.0K
10:26 4.16 4.16 4.16 4.16 2.2K
10:27 4.16 4.16 4.16 4.16 5.6K
10:28 4.16 4.16 4.16 4.16 6.3K
10:29 4.15 4.15 4.15 4.15 2.5K
10:30 4.15 4.16 4.15 4.16 4.9K
10:31 4.16 4.16 4.16 4.16 1.9K
10:32 4.16 4.16 4.15 4.15 1.6K
10:33 4.16 4.16 4.16 4.16 1.9K
10:34 4.16 4.17 4.16 4.17 10.5K
10:35 4.17 4.17 4.17 4.17 2.1K
10:36 4.16 4.16 4.15 4.15 3.3K
10:37 4.15 4.15 4.12 4.12 4.9K
10:38 4.14 4.16 4.14 4.16 4.2K
10:39 4.16 4.16 4.15 4.16 4.7K
10:40 4.16 4.16 4.16 4.16 0.8K
10:41 4.15 4.15 4.15 4.15 1.3K
10:42 4.15 4.15 4.15 4.15 7.5K
10:43 4.15 4.15 4.14 4.14 6.2K
10:44 4.14 4.14 4.13 4.14 4.4K
10:45 4.14 4.15 4.14 4.15 6.0K
10:46 4.14 4.14 4.13 4.13 4.5K
10:47 4.13 4.13 4.13 4.13 6.0K
10:48 4.13 4.13 4.13 4.13 2.3K
10:49 4.13 4.13 4.13 4.13 3.7K
10:50 4.11 4.12 4.11 4.12 4.7K
10:51 4.12 4.12 4.12 4.12 3.1K
10:52 4.11 4.12 4.11 4.12 3.5K
10:53 4.12 4.13 4.12 4.13 2.2K
10:54 4.13 4.13 4.13 4.13 0.6K
10:55 4.13 4.13 4.12 4.12 2.2K
10:56 4.12 4.12 4.12 4.12 0.3K
10:57 4.13 4.13 4.13 4.13 0.6K
10:58 4.14 4.14 4.14 4.14 6.0K
10:59 4.14 4.14 4.14 4.14 0.4K
11:00 4.14 4.14 4.14 4.14 1.1K
11:01 4.13 4.14 4.13 4.14 3.9K
11:02 4.14 4.14 4.14 4.14 0.1K
11:03 4.14 4.14 4.14 4.14 1.0K
11:04 4.15 4.15 4.15 4.15 4.7K
11:05 4.15 4.15 4.15 4.15 0.8K
11:06 4.15 4.15 4.15 4.15 0.4K
11:07 4.15 4.15 4.15 4.15 1.3K
11:08 4.15 4.15 4.15 4.15 4.6K
11:09 4.15 4.15 4.15 4.15 0.4K
11:10 4.15 4.15 4.15 4.15 1.6K
11:11 4.16 4.16 4.16 4.16 2.0K
11:12 4.16 4.16 4.15 4.16 6.4K
11:13 4.16 4.16 4.16 4.16 3.7K
11:14 4.16 4.16 4.16 4.16 1.3K
11:15 4.16 4.17 4.16 4.17 0.7K
11:16 4.19 4.19 4.18 4.19 20.4K
11:17 4.19 4.19 4.19 4.19 0.5K
11:18 4.19 4.19 4.19 4.19 3.0K
11:19 4.19 4.20 4.19 4.20 5.0K
11:20 4.20 4.20 4.20 4.20 0.4K
11:21 4.20 4.23 4.20 4.23 21.0K
11:22 4.24 4.24 4.24 4.24 2.6K
11:23 4.24 4.24 4.24 4.24 8.9K
11:24 4.24 4.24 4.24 4.24 4.7K
11:25 4.24 4.24 4.24 4.24 11.8K
11:26 4.24 4.24 4.23 4.24 3.0K
11:27 4.23 4.23 4.23 4.23 8.2K
11:28 4.21 4.21 4.20 4.21 20.6K
11:29 4.21 4.23 4.21 4.23 4.5K
11:30 4.23 4.23 4.21 4.21 3.9K
11:31 4.21 4.22 4.21 4.22 3.1K
11:32 4.22 4.23 4.22 4.22 1.9K
11:33 4.22 4.22 4.22 4.22 0.3K
11:34 4.23 4.23 4.23 4.23 21.7K
11:35 4.23 4.24 4.23 4.23 12.1K
11:36 4.23 4.23 4.23 4.23 4.5K
11:37 4.23 4.23 4.22 4.22 5.4K
11:38 4.22 4.22 4.21 4.22 18.2K
11:39 4.19 4.19 4.19 4.19 13.2K
11:40 4.19 4.20 4.19 4.20 1.2K
11:41 4.20 4.20 4.19 4.19 0.4K
11:42 4.19 4.19 4.19 4.19 0.1K
11:43 4.19 4.19 4.19 4.19 3.3K
11:44 4.19 4.20 4.19 4.19 4.8K
11:45 4.19 4.19 4.19 4.19 3.9K
11:46 4.19 4.19 4.19 4.19 1.4K
11:47 4.19 4.19 4.19 4.19 0.8K
11:48 4.19 4.19 4.19 4.19 0.8K
11:49 4.19 4.19 4.19 4.19 0.3K
11:50 4.19 4.19 4.19 4.19 0.2K
11:51 4.19 4.19 4.19 4.19 1.2K
11:52 4.19 4.19 4.19 4.19 0.4K
11:53 4.19 4.19 4.19 4.19 1.6K
11:54 4.19 4.19 4.18 4.18 2.7K
11:55 4.18 4.19 4.18 4.18 9.3K
11:56 4.18 4.18 4.18 4.18 3.0K
11:57 4.20 4.21 4.20 4.21 7.5K
11:58 4.21 4.21 4.20 4.20 2.2K
11:59 4.20 4.21 4.20 4.21 2.3K
12:00 4.21 4.22 4.21 4.21 4.1K
12:01 4.21 4.22 4.21 4.22 5.6K
12:02 4.22 4.22 4.21 4.22 2.8K
12:03 4.22 4.22 4.22 4.22 1.8K
12:04 4.22 4.23 4.22 4.23 2.1K
12:05 4.23 4.23 4.23 4.23 0.7K
12:06 4.23 4.23 4.22 4.22 7.7K
12:07 4.23 4.24 4.23 4.24 11.4K
12:08 4.24 4.24 4.24 4.24 3.9K
12:09 4.24 4.24 4.24 4.24 12.1K
12:10 4.27 4.28 4.27 4.28 39.4K
12:11 4.28 4.28 4.28 4.28 8.5K
12:12 4.28 4.28 4.27 4.27 1.9K
12:13 4.30 4.32 4.30 4.31 30.8K
12:14 4.32 4.32 4.31 4.31 21.3K
12:15 4.31 4.31 4.31 4.31 12.6K
12:16 4.31 4.31 4.27 4.27 42.9K
12:17 4.27 4.28 4.27 4.27 22.8K
12:18 4.27 4.29 4.27 4.29 7.1K
12:19 4.29 4.30 4.29 4.30 6.6K
12:20 4.31 4.31 4.31 4.31 2.0K
12:21 4.31 4.31 4.30 4.30 3.3K
12:22 4.30 4.30 4.30 4.30 4.3K
12:23 4.30 4.31 4.30 4.31 1.3K
12:24 4.31 4.32 4.31 4.32 1.5K
12:25 4.31 4.31 4.30 4.30 11.6K
12:26 4.30 4.30 4.30 4.30 0.4K
12:27 4.29 4.29 4.29 4.29 3.0K
12:28 4.29 4.29 4.29 4.29 1.0K
12:29 4.29 4.29 4.29 4.29 0.6K
12:30 4.29 4.29 4.28 4.28 0.8K
12:31 4.27 4.28 4.27 4.28 9.0K
12:32 4.28 4.29 4.28 4.29 4.9K
12:33 4.28 4.28 4.28 4.28 10.0K
12:34 4.28 4.28 4.28 4.28 0.2K
12:35 4.28 4.28 4.28 4.28 1.1K
12:36 4.28 4.28 4.28 4.28 2.8K
12:37 4.28 4.28 4.28 4.28 2.2K
12:38 4.28 4.29 4.28 4.29 22.1K
12:39 4.29 4.29 4.29 4.29 0.5K
12:40 4.30 4.30 4.30 4.30 9.9K
12:41 4.30 4.30 4.30 4.30 1.5K
12:42 4.30 4.30 4.30 4.30 1.4K
12:43 4.30 4.30 4.30 4.30 5.3K
12:44 4.30 4.31 4.30 4.31 4.7K
12:45 4.31 4.34 4.31 4.33 15.9K
12:46 4.33 4.33 4.33 4.33 15.0K
12:47 4.33 4.38 4.33 4.35 55.5K
12:48 4.35 4.35 4.32 4.32 11.0K
12:49 4.32 4.32 4.31 4.31 17.7K
12:50 4.30 4.30 4.30 4.30 1.9K
12:51 4.30 4.32 4.30 4.32 9.3K
12:52 4.32 4.32 4.31 4.31 0.9K
12:53 4.31 4.32 4.31 4.32 4.5K
12:54 4.32 4.32 4.31 4.31 3.5K
12:55 4.31 4.32 4.31 4.32 6.5K
12:56 4.32 4.32 4.29 4.30 20.1K
12:57 4.31 4.31 4.31 4.31 0.4K
12:58 4.31 4.31 4.30 4.30 4.7K
12:59 4.30 4.31 4.30 4.31 4.6K
13:00 4.31 4.31 4.30 4.31 8.5K
13:01 4.31 4.32 4.31 4.32 1.9K
13:02 4.33 4.33 4.33 4.33 1.6K
13:03 4.33 4.33 4.31 4.31 5.6K
13:04 4.31 4.32 4.31 4.32 2.3K
13:05 4.32 4.32 4.32 4.32 1.8K
13:06 4.32 4.32 4.32 4.32 0.9K
13:07 4.32 4.32 4.32 4.32 1.2K
13:08 4.32 4.32 4.32 4.32 8.0K
13:09 4.32 4.32 4.31 4.31 17.9K
13:10 4.32 4.32 4.31 4.31 9.4K
13:11 4.31 4.31 4.30 4.31 4.3K
13:12 4.31 4.31 4.31 4.31 0.7K
13:13 4.31 4.31 4.29 4.29 8.2K
13:14 4.29 4.29 4.28 4.29 19.4K
13:15 4.29 4.30 4.29 4.30 11.9K
13:16 4.30 4.31 4.30 4.31 5.8K
13:17 4.31 4.31 4.31 4.31 4.2K
13:18 4.31 4.32 4.31 4.32 7.1K
13:19 4.32 4.32 4.31 4.31 1.4K
13:20 4.32 4.32 4.32 4.32 0.5K
13:21 4.32 4.32 4.32 4.32 5.0K
13:22 4.32 4.32 4.31 4.31 2.0K
13:23 4.31 4.31 4.31 4.31 0.7K
13:24 4.31 4.31 4.31 4.31 1.7K
13:25 4.31 4.31 4.31 4.31 0.6K
13:26 4.31 4.32 4.31 4.32 10.3K
13:27 4.32 4.33 4.32 4.33 5.1K
13:28 4.33 4.33 4.32 4.32 3.8K
13:29 4.32 4.32 4.32 4.32 1.8K
13:30 4.32 4.33 4.32 4.33 8.3K
13:31 4.33 4.33 4.32 4.32 2.6K
13:32 4.32 4.32 4.32 4.32 0.5K
13:33 4.32 4.32 4.32 4.32 5.4K
13:34 4.32 4.32 4.31 4.31 15.8K
13:35 4.31 4.32 4.31 4.32 10.7K
13:36 4.32 4.32 4.31 4.32 7.6K
13:37 4.31 4.32 4.31 4.31 10.5K
13:38 4.31 4.31 4.31 4.31 3.4K
13:39 4.30 4.30 4.29 4.30 11.5K
13:40 4.30 4.30 4.30 4.30 0.3K
13:41 4.30 4.30 4.30 4.30 1.7K
13:42 4.30 4.30 4.28 4.28 8.1K
13:43 4.25 4.26 4.25 4.25 8.4K
13:44 4.25 4.25 4.24 4.25 1.2K
13:45 4.25 4.27 4.25 4.27 4.8K
13:46 4.27 4.27 4.27 4.27 1.0K
13:47 4.27 4.27 4.27 4.27 0.5K
13:48 4.27 4.27 4.26 4.26 0.6K
13:49 4.27 4.27 4.27 4.27 1.2K
13:50 4.27 4.27 4.27 4.27 1.2K
13:51 4.27 4.28 4.27 4.28 4.9K
13:52 4.28 4.28 4.26 4.26 6.5K
13:53 4.26 4.26 4.26 4.26 1.2K
13:54 4.26 4.26 4.26 4.26 1.1K
13:55 4.26 4.26 4.26 4.26 0.2K
13:56 4.26 4.27 4.26 4.27 3.7K
13:57 4.27 4.27 4.27 4.27 1.7K
13:58 4.27 4.28 4.27 4.28 2.3K
13:59 4.28 4.28 4.28 4.28 1.7K
14:00 4.28 4.28 4.28 4.28 2.3K
14:01 4.27 4.27 4.27 4.27 2.2K
14:02 4.27 4.27 4.26 4.26 25.7K
14:03 4.26 4.26 4.26 4.26 7.9K
14:04 4.26 4.26 4.25 4.25 4.9K
14:05 4.25 4.25 4.25 4.25 1.3K
14:06 4.25 4.25 4.25 4.25 0.4K
14:07 4.25 4.25 4.24 4.24 0.5K
14:08 4.26 4.29 4.26 4.27 29.8K
14:09 4.27 4.28 4.26 4.27 18.0K
14:10 4.27 4.27 4.27 4.27 3.6K
14:11 4.27 4.28 4.27 4.28 3.7K
14:12 4.28 4.29 4.28 4.29 3.7K
14:13 4.29 4.29 4.29 4.29 1.3K
14:14 4.29 4.29 4.29 4.29 3.5K
14:15 4.29 4.29 4.29 4.29 1.7K
14:16 4.29 4.29 4.29 4.29 0.5K
14:17 4.30 4.30 4.30 4.30 11.4K
14:18 4.30 4.31 4.30 4.31 4.3K
14:19 4.31 4.31 4.30 4.30 1.9K
14:20 4.31 4.31 4.31 4.31 0.7K
14:21 4.31 4.31 4.31 4.31 3.6K
14:22 4.31 4.31 4.29 4.30 6.8K
14:23 4.30 4.31 4.29 4.30 22.4K
14:24 4.30 4.30 4.30 4.30 2.5K
14:25 4.31 4.31 4.31 4.31 2.1K
14:26 4.31 4.31 4.31 4.31 16.9K
14:27 4.31 4.32 4.30 4.32 6.8K
14:28 4.32 4.33 4.32 4.33 3.1K
14:29 4.32 4.33 4.32 4.32 5.4K
14:30 4.32 4.32 4.32 4.32 3.7K
14:31 4.32 4.32 4.32 4.32 0.5K
14:32 4.32 4.32 4.32 4.32 8.0K
14:33 4.33 4.33 4.33 4.33 2.6K
14:34 4.33 4.33 4.32 4.33 1.7K
14:35 4.33 4.33 4.33 4.33 0.7K
14:36 4.32 4.32 4.32 4.32 5.4K
14:37 4.31 4.32 4.31 4.32 3.8K
14:38 4.35 4.36 4.35 4.36 42.2K
14:39 4.37 4.37 4.35 4.35 16.7K
14:40 4.35 4.36 4.35 4.35 7.2K
14:41 4.35 4.35 4.34 4.35 8.9K
14:42 4.35 4.35 4.35 4.35 10.1K
14:43 4.34 4.35 4.34 4.35 2.0K
14:44 4.35 4.35 4.34 4.34 6.1K
14:45 4.34 4.34 4.34 4.34 0.7K
14:46 4.34 4.35 4.34 4.35 5.2K
14:47 4.35 4.35 4.35 4.35 0.4K
14:48 4.35 4.36 4.35 4.36 7.6K
14:49 4.35 4.36 4.35 4.36 15.2K
14:50 4.35 4.36 4.35 4.36 14.1K
14:51 4.36 4.38 4.36 4.38 51.9K
14:52 4.38 4.38 4.38 4.38 5.5K
14:53 4.38 4.38 4.36 4.36 35.9K
14:54 4.36 4.37 4.36 4.37 31.3K
14:55 4.37 4.37 4.37 4.37 2.0K
14:56 4.37 4.37 4.36 4.36 1.8K
14:57 4.36 4.37 4.34 4.34 13.5K
14:58 4.34 4.34 4.34 4.34 0.2K
14:59 4.34 4.34 4.34 4.34 0.2K
15:00 4.34 4.34 4.34 4.34 1.3K
15:01 4.34 4.35 4.34 4.35 6.0K
15:02 4.35 4.35 4.35 4.35 29.9K
15:03 4.35 4.35 4.34 4.34 35.7K
15:04 4.35 4.35 4.34 4.34 6.8K
15:05 4.34 4.34 4.34 4.34 37.0K
15:06 4.34 4.34 4.33 4.34 2.3K
15:07 4.33 4.33 4.32 4.33 23.6K
15:08 4.33 4.33 4.33 4.33 1.0K
15:09 4.33 4.34 4.33 4.34 11.2K
15:10 4.33 4.34 4.33 4.34 4.9K
15:11 4.34 4.34 4.33 4.33 5.8K
15:12 4.33 4.34 4.33 4.34 3.8K
15:13 4.34 4.35 4.34 4.35 3.7K
15:14 4.35 4.35 4.35 4.35 1.5K
15:15 4.35 4.35 4.35 4.35 0.6K
15:16 4.35 4.35 4.34 4.34 2.4K
15:17 4.34 4.36 4.34 4.36 39.3K
15:18 4.36 4.37 4.36 4.37 11.7K
15:19 4.37 4.37 4.37 4.37 1.8K
15:20 4.37 4.37 4.36 4.36 1.7K
15:21 4.37 4.37 4.37 4.37 16.9K
15:22 4.37 4.39 4.37 4.39 22.2K
15:23 4.39 4.39 4.37 4.37 11.1K
15:24 4.37 4.37 4.37 4.37 3.0K
15:25 4.37 4.37 4.37 4.37 0.5K
15:26 4.37 4.37 4.37 4.37 1.0K
15:27 4.37 4.37 4.37 4.37 1.2K
15:28 4.37 4.37 4.37 4.37 0.3K
15:29 4.37 4.37 4.37 4.37 9.9K
15:30 4.37 4.37 4.36 4.36 12.6K
15:31 4.36 4.37 4.36 4.37 5.6K
15:32 4.37 4.39 4.37 4.39 12.0K
15:33 4.39 4.39 4.39 4.39 4.6K
15:34 4.39 4.39 4.38 4.38 7.0K
15:35 4.38 4.39 4.38 4.39 2.1K
15:36 4.39 4.39 4.36 4.36 13.2K
15:37 4.36 4.36 4.36 4.36 3.7K
15:38 4.36 4.36 4.36 4.36 2.3K
15:39 4.36 4.36 4.36 4.36 1.0K
15:40 4.36 4.36 4.36 4.36 2.9K
15:41 4.37 4.37 4.37 4.37 5.2K
15:42 4.37 4.37 4.37 4.37 1.3K
15:43 4.38 4.38 4.38 4.38 5.9K
15:44 4.38 4.39 4.38 4.38 13.7K
15:45 4.38 4.39 4.38 4.39 9.5K
15:46 4.39 4.39 4.39 4.39 4.3K
15:47 4.39 4.39 4.39 4.39 10.3K
15:48 4.39 4.39 4.39 4.39 1.4K
15:49 4.39 4.39 4.39 4.39 4.7K
15:50 4.39 4.39 4.38 4.38 9.9K
15:51 4.38 4.39 4.38 4.39 9.1K
15:52 4.39 4.41 4.39 4.41 119.3K
15:53 4.41 4.41 4.39 4.39 40.2K
15:54 4.37 4.39 4.37 4.38 30.7K
15:55 4.38 4.39 4.37 4.39 19.1K
15:56 4.39 4.39 4.39 4.39 7.5K
15:57 4.39 4.39 4.39 4.39 33.7K
15:58 4.39 4.40 4.39 4.40 33.0K
15:59 4.40 4.40 4.40 4.40 29.6K
16:00 4.39 4.44 4.20 4.39 322.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음