Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ 미국 →
7.43
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.23 6.24 6.18 6.22 222.5K
09:31 6.23 6.23 6.09 6.11 47.9K
09:32 6.07 6.07 6.06 6.06 4.7K
09:33 6.05 6.06 6.05 6.05 13.6K
09:34 6.05 6.06 6.01 6.01 14.2K
09:35 6.00 6.03 6.00 6.03 11.9K
09:36 6.04 6.04 5.96 5.97 22.6K
09:37 5.98 5.98 5.95 5.95 3.9K
09:38 5.95 5.96 5.93 5.95 11.8K
09:39 5.97 5.97 5.94 5.96 10.9K
09:40 5.96 5.97 5.96 5.96 3.9K
09:41 5.98 5.98 5.95 5.96 13.2K
09:42 5.95 5.96 5.95 5.95 18.7K
09:43 5.96 5.96 5.95 5.95 4.6K
09:44 5.96 5.96 5.95 5.95 3.8K
09:45 5.95 5.97 5.95 5.97 11.3K
09:46 5.97 5.99 5.97 5.98 24.1K
09:47 5.99 5.99 5.99 5.99 5.1K
09:48 5.98 5.99 5.98 5.98 6.5K
09:49 5.98 5.98 5.96 5.96 2.6K
09:50 5.95 5.95 5.94 5.94 2.9K
09:51 5.94 5.95 5.93 5.93 15.3K
09:52 5.94 5.94 5.91 5.91 8.6K
09:53 5.92 6.00 5.92 6.00 14.8K
09:54 6.02 6.03 6.01 6.02 20.4K
09:55 6.02 6.02 6.02 6.02 0.3K
09:56 6.02 6.02 6.02 6.02 10.7K
09:57 6.01 6.02 5.99 5.99 14.9K
09:58 5.99 5.99 5.98 5.98 1.2K
09:59 6.00 6.00 5.99 6.00 4.4K
10:00 5.99 6.03 5.99 6.02 10.3K
10:01 6.04 6.05 6.03 6.03 6.9K
10:02 6.01 6.01 6.01 6.01 6.8K
10:03 6.01 6.02 6.01 6.02 1.2K
10:04 6.02 6.02 5.98 5.98 12.7K
10:05 6.00 6.04 6.00 6.04 46.2K
10:06 6.04 6.04 6.03 6.04 3.2K
10:08 6.04 6.04 6.02 6.02 23.5K
10:09 6.03 6.04 6.03 6.04 4.3K
10:10 6.04 6.04 6.04 6.04 7.1K
10:11 6.03 6.03 6.03 6.03 1.8K
10:12 6.03 6.04 6.03 6.04 0.8K
10:13 6.04 6.04 6.03 6.04 1.1K
10:14 6.04 6.04 6.04 6.04 3.2K
10:15 6.04 6.04 6.03 6.04 2.3K
10:16 6.04 6.04 6.04 6.04 4.7K
10:17 6.06 6.07 6.06 6.06 45.0K
10:18 6.07 6.09 6.07 6.06 17.7K
10:19 6.07 6.07 6.07 6.07 2.0K
10:20 6.07 6.07 6.06 6.06 0.8K
10:21 6.06 6.07 6.06 6.06 3.2K
10:22 6.07 6.09 6.07 6.09 12.3K
10:23 6.08 6.09 6.08 6.08 9.9K
10:24 6.10 6.10 6.10 6.10 5.1K
10:25 6.10 6.10 6.08 6.10 23.7K
10:26 6.09 6.10 6.09 6.10 5.4K
10:27 6.10 6.10 6.09 6.09 9.2K
10:28 6.08 6.08 6.06 6.06 13.2K
10:29 6.07 6.07 6.07 6.07 1.9K
10:30 6.08 6.08 6.08 6.08 1.2K
10:31 6.08 6.08 6.08 6.08 1.2K
10:32 6.09 6.09 6.09 6.09 8.8K
10:33 6.10 6.11 6.10 6.10 11.8K
10:34 6.11 6.11 6.10 6.10 7.1K
10:35 6.10 6.10 6.09 6.09 4.9K
10:36 6.09 6.10 6.09 6.09 6.6K
10:37 6.09 6.10 6.09 6.09 23.5K
10:38 6.09 6.09 6.08 6.08 1.9K
10:39 6.09 6.10 6.09 6.10 5.7K
10:40 6.10 6.10 6.09 6.10 3.0K
10:41 6.11 6.11 6.11 6.11 29.8K
10:42 6.11 6.11 6.11 6.11 6.3K
10:43 6.10 6.11 6.10 6.10 12.9K
10:44 6.10 6.10 6.10 6.10 0.6K
10:45 6.10 6.10 6.09 6.09 1.2K
10:46 6.10 6.10 6.10 6.10 0.5K
10:47 6.09 6.10 6.09 6.09 1.9K
10:48 6.10 6.10 6.10 6.10 3.6K
10:50 6.10 6.11 6.09 6.11 15.7K
10:51 6.11 6.11 6.10 6.10 1.4K
10:52 6.11 6.11 6.10 6.10 1.5K
10:53 6.10 6.11 6.10 6.10 9.0K
10:54 6.10 6.11 6.10 6.11 0.6K
10:55 6.11 6.13 6.10 6.13 38.6K
10:56 6.13 6.13 6.10 6.10 15.7K
10:57 6.10 6.10 6.10 6.10 4.9K
10:58 6.10 6.10 6.09 6.09 5.7K
10:59 6.10 6.10 6.09 6.09 5.1K
11:00 6.10 6.10 6.09 6.10 53.5K
11:01 6.10 6.12 6.10 6.12 35.5K
11:02 6.12 6.14 6.12 6.13 99.7K
11:03 6.13 6.13 6.12 6.13 13.4K
11:04 6.13 6.13 6.11 6.12 12.1K
11:05 6.12 6.12 6.12 6.12 23.8K
11:06 6.11 6.11 6.10 6.11 5.0K
11:07 6.11 6.11 6.11 6.11 1.8K
11:08 6.11 6.12 6.10 6.12 34.2K
11:09 6.12 6.13 6.12 6.13 37.2K
11:10 6.14 6.18 6.14 6.16 231.5K
11:11 6.16 6.16 6.13 6.14 56.5K
11:12 6.14 6.14 6.13 6.14 6.2K
11:13 6.14 6.15 6.13 6.14 26.3K
11:14 6.15 6.15 6.14 6.15 3.8K
11:15 6.14 6.14 6.13 6.13 2.5K
11:16 6.13 6.14 6.13 6.14 3.9K
11:17 6.13 6.14 6.13 6.14 2.4K
11:18 6.14 6.14 6.13 6.14 2.8K
11:19 6.13 6.14 6.12 6.12 7.7K
11:20 6.11 6.11 6.11 6.11 1.0K
11:21 6.12 6.12 6.11 6.11 4.5K
11:22 6.13 6.14 6.13 6.14 28.1K
11:23 6.15 6.17 6.15 6.17 9.2K
11:24 6.16 6.17 6.16 6.17 5.3K
11:25 6.17 6.18 6.16 6.18 14.0K
11:26 6.18 6.18 6.17 6.17 11.6K
11:27 6.17 6.17 6.17 6.17 3.6K
11:28 6.17 6.17 6.15 6.16 18.4K
11:29 6.16 6.17 6.15 6.17 5.4K
11:30 6.17 6.18 6.17 6.17 11.4K
11:31 6.17 6.17 6.17 6.17 4.8K
11:32 6.17 6.18 6.17 6.18 1.8K
11:33 6.18 6.19 6.18 6.19 7.5K
11:34 6.19 6.19 6.19 6.19 34.7K
11:35 6.19 6.19 6.19 6.19 6.9K
11:36 6.19 6.19 6.17 6.17 179.8K
11:37 6.17 6.21 6.17 6.21 24.9K
11:38 6.21 6.21 6.20 6.20 33.1K
11:39 6.20 6.20 6.19 6.20 5.7K
11:40 6.20 6.20 6.18 6.19 3.6K
11:41 6.18 6.18 6.17 6.17 2.5K
11:42 6.20 6.20 6.19 6.19 13.2K
11:43 6.18 6.19 6.18 6.18 7.1K
11:44 6.17 6.18 6.16 6.16 4.8K
11:45 6.16 6.16 6.15 6.15 14.0K
11:46 6.15 6.15 6.15 6.15 1.3K
11:47 6.15 6.15 6.14 6.14 9.8K
11:48 6.13 6.13 6.13 6.13 5.3K
11:49 6.13 6.14 6.10 6.10 63.9K
11:50 6.09 6.10 6.09 6.10 1.5K
11:51 6.10 6.11 6.10 6.10 29.8K
11:52 6.10 6.10 6.09 6.10 5.8K
11:54 6.09 6.09 6.09 6.09 0.8K
11:55 6.09 6.09 6.09 6.09 1.6K
11:56 6.09 6.09 6.08 6.08 4.3K
11:57 6.08 6.09 6.08 6.09 3.1K
11:58 6.09 6.09 6.08 6.09 2.7K
11:59 6.10 6.10 6.09 6.09 11.7K
12:00 6.10 6.13 6.10 6.13 11.5K
12:01 6.14 6.14 6.13 6.13 2.4K
12:02 6.13 6.13 6.13 6.13 7.0K
12:03 6.13 6.15 6.13 6.15 11.5K
12:04 6.15 6.15 6.15 6.15 0.2K
12:05 6.15 6.15 6.15 6.15 13.0K
12:06 6.14 6.14 6.13 6.13 4.1K
12:07 6.14 6.15 6.14 6.15 3.3K
12:08 6.14 6.14 6.14 6.14 6.8K
12:09 6.15 6.15 6.15 6.15 21.6K
12:10 6.15 6.15 6.15 6.15 1.3K
12:11 6.14 6.14 6.14 6.14 0.4K
12:12 6.15 6.15 6.14 6.14 0.7K
12:13 6.14 6.15 6.14 6.15 2.4K
12:14 6.15 6.15 6.15 6.15 0.6K
12:15 6.15 6.15 6.15 6.15 1.5K
12:16 6.15 6.15 6.15 6.15 4.2K
12:17 6.14 6.14 6.14 6.14 7.4K
12:18 6.14 6.15 6.14 6.15 4.8K
12:19 6.14 6.15 6.14 6.15 9.3K
12:20 6.15 6.16 6.15 6.15 19.5K
12:21 6.15 6.15 6.15 6.15 2.3K
12:22 6.15 6.15 6.15 6.15 4.9K
12:23 6.15 6.15 6.15 6.15 2.0K
12:24 6.14 6.14 6.12 6.13 32.4K
12:25 6.13 6.13 6.13 6.13 6.2K
12:26 6.12 6.13 6.12 6.13 3.1K
12:27 6.14 6.14 6.12 6.12 7.5K
12:28 6.12 6.12 6.11 6.11 3.1K
12:29 6.12 6.13 6.12 6.13 7.4K
12:31 6.12 6.13 6.12 6.13 1.9K
12:32 6.13 6.13 6.13 6.13 5.3K
12:33 6.13 6.13 6.13 6.13 0.8K
12:34 6.13 6.14 6.13 6.14 4.8K
12:35 6.13 6.13 6.13 6.13 4.7K
12:36 6.13 6.13 6.13 6.13 0.9K
12:37 6.12 6.12 6.12 6.12 0.3K
12:38 6.13 6.13 6.12 6.12 1.3K
12:39 6.12 6.12 6.11 6.11 15.9K
12:40 6.10 6.11 6.10 6.11 13.5K
12:41 6.11 6.11 6.11 6.11 3.0K
12:42 6.10 6.11 6.10 6.11 2.6K
12:43 6.11 6.12 6.11 6.12 4.6K
12:44 6.12 6.12 6.12 6.12 0.1K
12:45 6.12 6.12 6.12 6.12 0.4K
12:46 6.11 6.11 6.11 6.11 7.0K
12:47 6.10 6.10 6.10 6.10 1.2K
12:48 6.11 6.12 6.11 6.11 6.4K
12:49 6.11 6.11 6.11 6.11 0.6K
12:50 6.10 6.10 6.10 6.10 5.1K
12:51 6.10 6.10 6.10 6.10 3.9K
12:52 6.11 6.11 6.09 6.09 3.6K
12:53 6.09 6.09 6.09 6.09 7.5K
12:54 6.09 6.10 6.09 6.10 4.0K
12:55 6.10 6.10 6.10 6.10 2.8K
12:56 6.09 6.09 6.09 6.09 0.2K
12:57 6.09 6.10 6.09 6.10 1.9K
12:58 6.10 6.10 6.09 6.09 2.1K
12:59 6.09 6.09 6.09 6.09 0.4K
13:00 6.09 6.10 6.09 6.09 0.5K
13:01 6.10 6.10 6.10 6.10 6.2K
13:02 6.11 6.11 6.11 6.11 10.5K
13:03 6.11 6.11 6.09 6.09 25.2K
13:04 6.09 6.09 6.09 6.09 2.4K
13:05 6.08 6.08 6.08 6.08 3.0K
13:06 6.07 6.08 6.07 6.08 2.3K
13:07 6.08 6.08 6.08 6.08 7.4K
13:08 6.08 6.09 6.08 6.09 2.4K
13:10 6.10 6.10 6.10 6.10 12.2K
13:11 6.10 6.10 6.10 6.10 0.5K
13:12 6.10 6.11 6.10 6.11 3.5K
13:13 6.11 6.11 6.10 6.11 3.2K
13:14 6.11 6.11 6.11 6.11 3.4K
13:15 6.11 6.11 6.11 6.11 3.1K
13:16 6.11 6.11 6.11 6.11 3.1K
13:17 6.11 6.12 6.11 6.12 4.8K
13:18 6.12 6.12 6.12 6.12 0.9K
13:19 6.12 6.12 6.11 6.11 3.8K
13:20 6.10 6.12 6.10 6.10 15.6K
13:21 6.10 6.11 6.10 6.11 13.2K
13:22 6.11 6.11 6.10 6.10 4.7K
13:24 6.09 6.10 6.09 6.10 2.4K
13:25 6.10 6.10 6.10 6.10 3.0K
13:26 6.11 6.11 6.10 6.10 5.3K
13:27 6.10 6.11 6.10 6.11 1.3K
13:28 6.10 6.10 6.07 6.07 21.4K
13:29 6.07 6.07 6.06 6.06 3.2K
13:30 6.06 6.07 6.06 6.07 2.4K
13:31 6.07 6.08 6.07 6.08 11.4K
13:32 6.09 6.09 6.09 6.09 2.1K
13:33 6.09 6.09 6.08 6.09 8.5K
13:34 6.09 6.11 6.09 6.11 29.1K
13:35 6.12 6.12 6.12 6.12 1.5K
13:36 6.11 6.12 6.11 6.11 7.6K
13:37 6.11 6.11 6.11 6.11 4.6K
13:38 6.11 6.12 6.11 6.12 8.4K
13:39 6.12 6.12 6.12 6.12 1.9K
13:40 6.12 6.13 6.12 6.13 4.0K
13:41 6.12 6.12 6.12 6.12 0.7K
13:42 6.12 6.13 6.12 6.13 3.1K
13:43 6.13 6.13 6.12 6.12 3.4K
13:44 6.13 6.13 6.12 6.13 0.5K
13:45 6.12 6.13 6.12 6.13 2.1K
13:46 6.13 6.13 6.12 6.12 4.3K
13:47 6.13 6.13 6.13 6.13 0.4K
13:48 6.12 6.13 6.12 6.13 4.0K
13:49 6.13 6.13 6.13 6.13 1.5K
13:50 6.13 6.13 6.12 6.13 1.5K
13:51 6.12 6.13 6.12 6.13 0.3K
13:52 6.13 6.13 6.13 6.13 1.4K
13:53 6.13 6.13 6.12 6.13 6.9K
13:54 6.13 6.13 6.12 6.13 15.4K
13:55 6.12 6.13 6.12 6.13 6.7K
13:56 6.13 6.13 6.12 6.12 1.2K
13:57 6.12 6.13 6.12 6.13 4.4K
13:58 6.14 6.14 6.13 6.13 14.0K
13:59 6.13 6.13 6.13 6.13 0.2K
14:00 6.13 6.13 6.12 6.13 2.7K
14:01 6.13 6.13 6.13 6.13 20.2K
14:02 6.13 6.14 6.13 6.14 8.6K
14:03 6.14 6.14 6.14 6.14 10.4K
14:04 6.14 6.14 6.14 6.14 1.8K
14:06 6.14 6.14 6.14 6.14 1.2K
14:08 6.14 6.14 6.14 6.14 1.3K
14:09 6.14 6.14 6.14 6.14 3.2K
14:10 6.14 6.14 6.14 6.14 0.3K
14:11 6.15 6.17 6.15 6.17 38.4K
14:12 6.17 6.17 6.17 6.17 2.0K
14:13 6.17 6.17 6.17 6.17 1.6K
14:14 6.17 6.17 6.17 6.17 1.0K
14:15 6.17 6.17 6.17 6.17 0.6K
14:16 6.17 6.17 6.17 6.17 0.4K
14:17 6.17 6.17 6.17 6.17 0.8K
14:18 6.17 6.17 6.17 6.17 22.3K
14:19 6.17 6.17 6.17 6.17 1.7K
14:20 6.17 6.17 6.17 6.17 1.1K
14:21 6.17 6.20 6.17 6.20 30.2K
14:22 6.20 6.20 6.19 6.19 13.2K
14:23 6.19 6.20 6.19 6.20 5.2K
14:24 6.20 6.21 6.20 6.20 44.3K
14:25 6.21 6.21 6.20 6.20 12.9K
14:26 6.20 6.20 6.19 6.20 3.3K
14:27 6.20 6.21 6.20 6.20 13.6K
14:28 6.20 6.20 6.20 6.20 1.0K
14:29 6.19 6.19 6.19 6.19 16.9K
14:30 6.19 6.19 6.19 6.19 0.4K
14:31 6.18 6.18 6.18 6.18 0.7K
14:32 6.19 6.19 6.19 6.19 2.5K
14:33 6.19 6.19 6.18 6.19 4.3K
14:34 6.19 6.19 6.18 6.18 7.2K
14:35 6.18 6.18 6.18 6.18 0.3K
14:36 6.16 6.16 6.15 6.15 21.9K
14:37 6.16 6.16 6.16 6.16 3.8K
14:38 6.16 6.16 6.16 6.16 0.6K
14:39 6.16 6.16 6.16 6.16 2.0K
14:40 6.16 6.16 6.16 6.16 0.3K
14:41 6.16 6.16 6.15 6.16 1.9K
14:42 6.16 6.16 6.15 6.15 3.1K
14:43 6.16 6.16 6.16 6.16 1.0K
14:44 6.16 6.16 6.15 6.15 12.1K
14:45 6.15 6.15 6.15 6.15 1.8K
14:46 6.15 6.15 6.14 6.14 7.2K
14:47 6.14 6.14 6.14 6.14 2.7K
14:48 6.14 6.14 6.14 6.14 1.6K
14:49 6.14 6.14 6.14 6.14 1.6K
14:50 6.13 6.13 6.12 6.12 25.1K
14:51 6.12 6.14 6.12 6.14 25.6K
14:52 6.13 6.13 6.13 6.13 3.7K
14:53 6.13 6.13 6.13 6.13 0.8K
14:54 6.12 6.13 6.12 6.12 4.8K
14:55 6.12 6.12 6.12 6.12 3.9K
14:56 6.12 6.12 6.12 6.12 0.7K
14:57 6.12 6.12 6.11 6.12 2.5K
14:58 6.12 6.12 6.11 6.12 11.1K
14:59 6.12 6.12 6.12 6.12 1.6K
15:00 6.12 6.13 6.12 6.13 10.5K
15:01 6.13 6.14 6.13 6.14 16.2K
15:02 6.13 6.13 6.13 6.13 1.2K
15:03 6.13 6.13 6.13 6.13 6.3K
15:05 6.13 6.13 6.13 6.13 0.5K
15:06 6.13 6.13 6.13 6.13 1.3K
15:07 6.13 6.13 6.13 6.13 2.2K
15:08 6.13 6.13 6.13 6.13 3.0K
15:09 6.13 6.13 6.13 6.13 5.3K
15:10 6.13 6.13 6.13 6.13 2.0K
15:11 6.13 6.13 6.13 6.13 4.2K
15:12 6.13 6.13 6.13 6.13 2.2K
15:13 6.13 6.13 6.13 6.13 2.7K
15:14 6.13 6.13 6.13 6.13 2.5K
15:15 6.13 6.13 6.13 6.13 2.4K
15:16 6.13 6.13 6.12 6.13 7.1K
15:17 6.13 6.13 6.13 6.13 7.9K
15:18 6.13 6.13 6.13 6.13 7.2K
15:19 6.13 6.13 6.13 6.13 4.3K
15:20 6.13 6.13 6.12 6.12 7.8K
15:21 6.13 6.13 6.13 6.13 9.7K
15:22 6.13 6.13 6.13 6.13 5.5K
15:23 6.13 6.13 6.13 6.13 2.9K
15:24 6.13 6.13 6.13 6.13 2.4K
15:25 6.13 6.13 6.13 6.13 9.7K
15:26 6.13 6.13 6.13 6.13 4.3K
15:27 6.13 6.13 6.12 6.12 15.8K
15:28 6.12 6.12 6.12 6.12 2.5K
15:29 6.12 6.12 6.12 6.12 6.1K
15:30 6.12 6.12 6.12 6.12 3.8K
15:31 6.12 6.13 6.12 6.12 35.4K
15:32 6.12 6.13 6.12 6.13 8.5K
15:33 6.13 6.13 6.12 6.12 10.5K
15:34 6.12 6.12 6.12 6.12 16.8K
15:35 6.12 6.12 6.12 6.12 4.9K
15:36 6.12 6.13 6.12 6.13 17.1K
15:37 6.13 6.13 6.13 6.13 1.6K
15:38 6.13 6.13 6.13 6.13 1.9K
15:39 6.13 6.13 6.12 6.13 2.9K
15:40 6.13 6.13 6.12 6.12 19.0K
15:41 6.12 6.16 6.12 6.16 46.0K
15:42 6.16 6.16 6.16 6.16 10.5K
15:43 6.16 6.16 6.16 6.16 5.4K
15:44 6.16 6.16 6.16 6.16 8.0K
15:45 6.16 6.16 6.16 6.16 4.7K
15:46 6.16 6.16 6.15 6.16 134.0K
15:47 6.15 6.15 6.15 6.15 32.6K
15:48 6.15 6.15 6.14 6.14 10.3K
15:49 6.14 6.15 6.14 6.15 22.4K
15:50 6.14 6.14 6.14 6.14 26.3K
15:51 6.14 6.14 6.14 6.14 39.3K
15:52 6.14 6.14 6.13 6.14 8.0K
15:53 6.14 6.17 6.14 6.17 32.9K
15:54 6.17 6.18 6.17 6.18 44.9K
15:55 6.18 6.19 6.17 6.19 28.7K
15:56 6.20 6.20 6.20 6.20 21.9K
15:57 6.20 6.21 6.20 6.20 104.4K
15:58 6.20 6.21 6.20 6.21 33.1K
15:59 6.21 6.23 6.21 6.21 580.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음