Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ 미국 →
7.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.24 6.32 6.24 6.30 207.4K
09:31 6.30 6.37 6.25 6.35 53.3K
09:32 6.38 6.38 6.31 6.31 24.5K
09:33 6.29 6.29 6.25 6.28 9.5K
09:34 6.28 6.30 6.27 6.30 14.2K
09:35 6.30 6.32 6.28 6.28 8.9K
09:36 6.28 6.28 6.25 6.27 6.3K
09:37 6.28 6.29 6.28 6.28 4.4K
09:38 6.27 6.29 6.27 6.29 3.2K
09:39 6.28 6.29 6.27 6.27 4.0K
09:40 6.27 6.33 6.27 6.31 9.5K
09:41 6.30 6.31 6.30 6.30 3.1K
09:42 6.30 6.30 6.30 6.30 3.4K
09:43 6.30 6.30 6.29 6.29 26.6K
09:44 6.28 6.28 6.28 6.28 3.8K
09:45 6.28 6.29 6.28 6.28 3.2K
09:46 6.28 6.29 6.28 6.29 0.9K
09:47 6.28 6.29 6.28 6.29 2.6K
09:48 6.29 6.32 6.29 6.32 16.3K
09:49 6.33 6.33 6.29 6.29 7.3K
09:50 6.29 6.29 6.28 6.28 8.3K
09:51 6.28 6.28 6.27 6.28 22.6K
09:52 6.28 6.28 6.27 6.27 2.4K
09:53 6.28 6.29 6.27 6.29 13.2K
09:54 6.28 6.28 6.25 6.27 22.9K
09:55 6.26 6.29 6.26 6.29 8.1K
09:56 6.29 6.31 6.29 6.31 3.6K
09:57 6.30 6.31 6.30 6.31 0.9K
09:58 6.29 6.30 6.29 6.29 2.0K
09:59 6.30 6.30 6.28 6.30 11.4K
10:01 6.31 6.32 6.31 6.32 9.2K
10:02 6.32 6.32 6.26 6.26 30.0K
10:03 6.27 6.27 6.26 6.26 6.9K
10:04 6.26 6.26 6.26 6.26 19.2K
10:05 6.26 6.27 6.26 6.27 8.4K
10:06 6.27 6.27 6.24 6.24 4.1K
10:07 6.24 6.28 6.24 6.28 12.7K
10:08 6.28 6.28 6.28 6.28 1.7K
10:09 6.28 6.28 6.27 6.27 6.1K
10:10 6.25 6.25 6.23 6.23 21.0K
10:11 6.23 6.23 6.20 6.21 17.8K
10:12 6.21 6.21 6.20 6.20 6.3K
10:13 6.19 6.19 6.17 6.18 5.5K
10:14 6.18 6.19 6.18 6.19 8.2K
10:15 6.19 6.22 6.19 6.22 12.4K
10:16 6.23 6.24 6.23 6.24 14.4K
10:17 6.23 6.23 6.22 6.22 6.3K
10:18 6.22 6.22 6.22 6.22 1.8K
10:19 6.22 6.22 6.19 6.19 14.3K
10:20 6.19 6.20 6.19 6.20 0.9K
10:21 6.21 6.21 6.20 6.21 5.4K
10:22 6.21 6.21 6.21 6.21 1.2K
10:23 6.20 6.20 6.20 6.20 4.1K
10:24 6.20 6.20 6.19 6.19 3.7K
10:25 6.19 6.20 6.19 6.20 6.4K
10:26 6.21 6.21 6.21 6.21 4.5K
10:27 6.22 6.22 6.21 6.21 3.2K
10:28 6.21 6.21 6.20 6.20 4.8K
10:29 6.20 6.20 6.19 6.20 6.2K
10:30 6.20 6.20 6.20 6.20 3.3K
10:31 6.20 6.20 6.20 6.20 2.6K
10:32 6.20 6.21 6.20 6.20 6.5K
10:33 6.19 6.20 6.19 6.19 4.5K
10:34 6.20 6.20 6.19 6.19 3.1K
10:35 6.19 6.20 6.19 6.20 1.2K
10:36 6.19 6.19 6.18 6.18 5.6K
10:38 6.18 6.18 6.17 6.17 4.3K
10:39 6.17 6.18 6.17 6.17 4.8K
10:40 6.16 6.16 6.16 6.16 3.2K
10:41 6.16 6.16 6.16 6.16 7.8K
10:43 6.16 6.16 6.16 6.16 1.1K
10:44 6.16 6.16 6.16 6.16 1.8K
10:45 6.16 6.16 6.16 6.16 2.2K
10:46 6.16 6.16 6.09 6.09 30.8K
10:47 6.10 6.11 6.10 6.11 9.8K
10:48 6.11 6.11 6.11 6.11 2.3K
10:49 6.12 6.12 6.12 6.12 3.8K
10:50 6.11 6.11 6.11 6.11 1.0K
10:51 6.11 6.12 6.11 6.12 4.5K
10:52 6.12 6.13 6.12 6.12 8.2K
10:53 6.12 6.12 6.11 6.11 3.7K
10:54 6.12 6.12 6.11 6.11 1.8K
10:55 6.12 6.12 6.12 6.12 3.4K
10:56 6.12 6.12 6.12 6.12 1.7K
10:57 6.12 6.12 6.12 6.12 3.5K
10:58 6.11 6.11 6.11 6.11 2.5K
10:59 6.11 6.11 6.11 6.11 0.9K
11:00 6.11 6.12 6.11 6.12 7.9K
11:01 6.12 6.13 6.12 6.13 5.0K
11:02 6.13 6.14 6.13 6.13 4.4K
11:03 6.14 6.14 6.13 6.14 8.9K
11:04 6.13 6.14 6.13 6.14 6.5K
11:05 6.13 6.13 6.13 6.13 5.8K
11:06 6.13 6.13 6.12 6.12 2.3K
11:07 6.13 6.14 6.13 6.13 7.2K
11:08 6.12 6.12 6.12 6.12 9.8K
11:09 6.12 6.12 6.11 6.11 7.8K
11:10 6.11 6.11 6.11 6.11 1.1K
11:11 6.12 6.12 6.11 6.11 9.1K
11:12 6.12 6.13 6.12 6.12 7.4K
11:13 6.12 6.12 6.11 6.12 3.4K
11:14 6.12 6.12 6.11 6.11 5.0K
11:15 6.12 6.13 6.11 6.11 25.0K
11:16 6.10 6.12 6.10 6.12 9.2K
11:17 6.11 6.11 6.11 6.11 4.1K
11:18 6.11 6.12 6.11 6.12 2.0K
11:19 6.12 6.12 6.12 6.12 0.8K
11:20 6.12 6.12 6.11 6.12 1.4K
11:21 6.11 6.12 6.11 6.12 1.9K
11:22 6.11 6.12 6.11 6.12 12.7K
11:23 6.13 6.13 6.13 6.13 3.1K
11:24 6.14 6.14 6.13 6.14 2.3K
11:25 6.17 6.19 6.17 6.19 27.8K
11:26 6.20 6.20 6.19 6.19 3.5K
11:27 6.19 6.19 6.19 6.19 1.2K
11:28 6.19 6.19 6.17 6.18 12.3K
11:31 6.18 6.19 6.18 6.19 5.0K
11:32 6.18 6.18 6.18 6.18 8.7K
11:33 6.18 6.18 6.18 6.18 0.9K
11:34 6.18 6.18 6.18 6.18 3.1K
11:35 6.18 6.18 6.17 6.17 4.2K
11:36 6.16 6.16 6.15 6.16 6.7K
11:37 6.17 6.17 6.17 6.17 3.6K
11:38 6.17 6.17 6.15 6.15 2.8K
11:39 6.15 6.16 6.15 6.16 9.8K
11:40 6.16 6.16 6.15 6.15 3.4K
11:41 6.14 6.15 6.14 6.15 3.0K
11:43 6.14 6.14 6.14 6.14 0.3K
11:44 6.15 6.15 6.15 6.15 1.2K
11:45 6.15 6.15 6.15 6.15 2.9K
11:46 6.15 6.15 6.15 6.15 1.7K
11:47 6.16 6.16 6.16 6.16 3.7K
11:48 6.16 6.19 6.16 6.19 9.9K
11:49 6.19 6.19 6.19 6.19 0.4K
11:50 6.19 6.19 6.19 6.19 0.6K
11:51 6.20 6.20 6.19 6.19 8.2K
11:52 6.19 6.19 6.19 6.19 0.4K
11:54 6.19 6.19 6.18 6.19 9.2K
11:55 6.18 6.18 6.18 6.18 1.1K
11:56 6.18 6.18 6.18 6.18 1.5K
11:57 6.17 6.17 6.16 6.16 2.9K
11:58 6.16 6.16 6.16 6.16 1.8K
11:59 6.16 6.16 6.16 6.16 0.5K
12:00 6.17 6.17 6.17 6.17 3.6K
12:01 6.17 6.17 6.17 6.17 1.6K
12:02 6.17 6.17 6.17 6.17 3.6K
12:03 6.18 6.18 6.18 6.18 4.9K
12:04 6.17 6.17 6.17 6.17 0.2K
12:05 6.18 6.18 6.18 6.18 0.5K
12:06 6.18 6.18 6.18 6.18 0.5K
12:07 6.18 6.18 6.18 6.18 0.9K
12:08 6.18 6.18 6.18 6.18 0.3K
12:09 6.18 6.18 6.18 6.18 0.7K
12:10 6.18 6.20 6.17 6.19 23.0K
12:11 6.20 6.20 6.20 6.20 0.5K
12:12 6.20 6.20 6.20 6.20 1.4K
12:13 6.20 6.21 6.20 6.21 9.5K
12:16 6.21 6.21 6.19 6.19 27.7K
12:17 6.19 6.19 6.19 6.19 3.3K
12:18 6.19 6.19 6.18 6.19 2.6K
12:19 6.19 6.19 6.19 6.19 2.5K
12:20 6.18 6.19 6.17 6.19 13.7K
12:21 6.19 6.19 6.19 6.19 2.7K
12:22 6.19 6.19 6.19 6.19 1.3K
12:24 6.19 6.19 6.19 6.19 0.9K
12:26 6.19 6.19 6.19 6.19 2.7K
12:27 6.19 6.19 6.19 6.19 0.8K
12:28 6.19 6.19 6.19 6.19 0.8K
12:29 6.19 6.19 6.19 6.19 4.5K
12:31 6.19 6.19 6.19 6.19 8.9K
12:32 6.19 6.19 6.19 6.19 3.4K
12:33 6.19 6.19 6.19 6.19 1.8K
12:34 6.19 6.19 6.19 6.19 0.8K
12:35 6.19 6.19 6.19 6.19 8.4K
12:36 6.21 6.21 6.20 6.20 7.1K
12:38 6.19 6.20 6.19 6.19 3.3K
12:39 6.18 6.18 6.18 6.18 0.4K
12:40 6.18 6.18 6.18 6.18 0.7K
12:41 6.18 6.18 6.18 6.18 0.8K
12:42 6.18 6.18 6.18 6.18 0.3K
12:43 6.18 6.19 6.18 6.19 5.3K
12:44 6.19 6.20 6.19 6.20 4.6K
12:45 6.20 6.20 6.20 6.20 2.7K
12:46 6.19 6.20 6.19 6.20 2.8K
12:47 6.19 6.19 6.19 6.19 0.9K
12:48 6.19 6.20 6.18 6.19 8.8K
12:49 6.19 6.19 6.19 6.19 0.5K
12:50 6.18 6.19 6.18 6.19 3.9K
12:51 6.19 6.19 6.19 6.19 1.2K
12:52 6.19 6.21 6.19 6.20 12.1K
12:53 6.20 6.20 6.20 6.20 1.1K
12:54 6.21 6.21 6.21 6.21 1.4K
12:55 6.21 6.22 6.21 6.22 3.2K
12:56 6.22 6.22 6.21 6.22 29.9K
12:57 6.22 6.22 6.19 6.19 15.7K
12:58 6.19 6.19 6.18 6.18 1.9K
12:59 6.18 6.18 6.18 6.18 0.9K
13:00 6.17 6.18 6.17 6.18 3.7K
13:01 6.18 6.18 6.18 6.18 0.3K
13:02 6.18 6.18 6.18 6.18 2.9K
13:03 6.18 6.18 6.17 6.17 2.0K
13:04 6.17 6.17 6.17 6.17 0.8K
13:05 6.17 6.17 6.17 6.17 0.8K
13:06 6.17 6.17 6.17 6.17 0.5K
13:07 6.17 6.17 6.17 6.17 2.3K
13:09 6.17 6.17 6.17 6.17 2.1K
13:10 6.17 6.17 6.17 6.17 0.7K
13:11 6.17 6.17 6.17 6.17 2.0K
13:12 6.17 6.17 6.17 6.17 1.2K
13:13 6.17 6.17 6.17 6.17 1.1K
13:14 6.17 6.17 6.17 6.17 0.3K
13:15 6.18 6.18 6.17 6.18 5.0K
13:16 6.19 6.19 6.19 6.19 4.8K
13:17 6.19 6.19 6.19 6.19 2.0K
13:18 6.19 6.19 6.18 6.18 5.9K
13:19 6.18 6.18 6.18 6.18 3.5K
13:22 6.19 6.19 6.18 6.18 1.5K
13:23 6.19 6.19 6.19 6.19 0.4K
13:24 6.19 6.19 6.19 6.19 0.7K
13:25 6.19 6.19 6.19 6.19 6.8K
13:26 6.19 6.19 6.19 6.19 1.4K
13:27 6.19 6.19 6.19 6.19 0.3K
13:28 6.19 6.19 6.19 6.19 0.6K
13:29 6.19 6.19 6.19 6.19 0.3K
13:30 6.18 6.19 6.18 6.19 9.1K
13:31 6.19 6.19 6.19 6.19 4.7K
13:32 6.19 6.19 6.18 6.19 5.8K
13:33 6.19 6.19 6.19 6.19 1.5K
13:34 6.19 6.19 6.18 6.18 5.2K
13:36 6.17 6.18 6.17 6.18 3.2K
13:37 6.18 6.18 6.17 6.18 4.0K
13:38 6.18 6.18 6.18 6.18 0.4K
13:40 6.18 6.18 6.16 6.17 7.7K
13:41 6.17 6.17 6.17 6.17 1.8K
13:42 6.17 6.17 6.17 6.17 1.8K
13:43 6.18 6.18 6.18 6.18 1.5K
13:44 6.19 6.19 6.19 6.19 0.9K
13:45 6.19 6.20 6.19 6.19 4.8K
13:46 6.20 6.21 6.20 6.20 5.8K
13:47 6.20 6.21 6.20 6.21 1.2K
13:48 6.21 6.21 6.21 6.21 1.9K
13:49 6.21 6.21 6.21 6.21 4.1K
13:50 6.21 6.22 6.21 6.22 1.3K
13:51 6.22 6.22 6.21 6.22 3.3K
13:52 6.22 6.22 6.22 6.22 1.0K
13:53 6.22 6.22 6.22 6.22 1.3K
13:54 6.22 6.23 6.22 6.23 6.3K
13:55 6.23 6.23 6.22 6.23 1.5K
13:56 6.23 6.23 6.23 6.23 0.1K
13:57 6.23 6.24 6.23 6.24 10.8K
13:58 6.24 6.24 6.24 6.24 5.5K
13:59 6.24 6.24 6.23 6.24 9.6K
14:00 6.24 6.25 6.24 6.25 8.6K
14:01 6.25 6.27 6.24 6.24 20.9K
14:02 6.25 6.25 6.24 6.24 1.1K
14:04 6.24 6.24 6.24 6.24 1.2K
14:05 6.24 6.24 6.24 6.24 2.4K
14:06 6.24 6.24 6.24 6.24 1.2K
14:07 6.24 6.24 6.24 6.24 1.6K
14:08 6.24 6.24 6.23 6.23 3.6K
14:09 6.23 6.23 6.23 6.23 2.3K
14:10 6.23 6.23 6.23 6.23 2.8K
14:11 6.23 6.24 6.23 6.24 1.5K
14:12 6.24 6.25 6.24 6.24 2.7K
14:13 6.24 6.24 6.24 6.24 1.8K
14:14 6.24 6.24 6.24 6.24 2.0K
14:15 6.24 6.24 6.24 6.24 0.2K
14:16 6.24 6.25 6.24 6.25 3.3K
14:17 6.25 6.25 6.25 6.25 1.4K
14:18 6.25 6.25 6.25 6.25 1.2K
14:20 6.25 6.25 6.25 6.25 1.2K
14:21 6.25 6.25 6.25 6.25 1.4K
14:22 6.25 6.25 6.25 6.25 1.0K
14:23 6.25 6.25 6.25 6.25 1.9K
14:24 6.25 6.26 6.25 6.26 11.4K
14:25 6.26 6.26 6.26 6.26 2.1K
14:26 6.26 6.26 6.26 6.26 1.3K
14:27 6.26 6.26 6.25 6.26 1.4K
14:28 6.26 6.26 6.26 6.26 1.0K
14:29 6.27 6.27 6.26 6.26 6.6K
14:30 6.26 6.26 6.24 6.24 9.1K
14:31 6.22 6.22 6.21 6.21 3.8K
14:33 6.21 6.21 6.21 6.21 0.2K
14:34 6.21 6.21 6.20 6.20 0.6K
14:35 6.21 6.21 6.21 6.21 5.0K
14:36 6.21 6.21 6.19 6.19 20.7K
14:37 6.19 6.19 6.19 6.19 0.3K
14:38 6.18 6.18 6.18 6.18 2.0K
14:39 6.18 6.18 6.18 6.18 0.1K
14:40 6.18 6.18 6.16 6.16 5.9K
14:41 6.16 6.16 6.16 6.16 0.3K
14:42 6.16 6.16 6.15 6.16 5.6K
14:43 6.15 6.16 6.15 6.16 1.5K
14:44 6.16 6.16 6.16 6.16 0.6K
14:45 6.16 6.16 6.16 6.16 0.9K
14:46 6.16 6.16 6.15 6.16 3.1K
14:47 6.16 6.16 6.16 6.16 1.1K
14:48 6.16 6.16 6.16 6.16 2.6K
14:49 6.16 6.16 6.16 6.16 2.3K
14:50 6.16 6.16 6.16 6.16 6.6K
14:51 6.16 6.16 6.15 6.15 3.4K
14:52 6.16 6.16 6.16 6.16 0.8K
14:53 6.16 6.16 6.16 6.16 0.9K
14:54 6.17 6.17 6.16 6.16 5.3K
14:55 6.15 6.15 6.15 6.15 2.3K
14:56 6.17 6.17 6.17 6.17 2.4K
14:57 6.17 6.17 6.17 6.17 2.0K
14:58 6.17 6.17 6.17 6.17 0.6K
14:59 6.17 6.17 6.17 6.17 2.1K
15:00 6.17 6.17 6.17 6.17 4.4K
15:01 6.17 6.17 6.16 6.16 2.3K
15:02 6.17 6.17 6.16 6.17 2.6K
15:03 6.17 6.18 6.17 6.18 5.1K
15:04 6.17 6.18 6.17 6.18 2.4K
15:05 6.18 6.18 6.18 6.18 2.3K
15:06 6.18 6.18 6.18 6.18 3.1K
15:07 6.18 6.18 6.18 6.18 3.1K
15:08 6.18 6.18 6.18 6.18 3.6K
15:09 6.18 6.18 6.15 6.15 8.7K
15:10 6.15 6.16 6.15 6.16 17.0K
15:11 6.17 6.17 6.16 6.17 6.0K
15:12 6.17 6.17 6.17 6.17 1.9K
15:13 6.18 6.18 6.18 6.18 2.1K
15:14 6.18 6.18 6.17 6.18 11.9K
15:15 6.18 6.18 6.18 6.18 0.6K
15:16 6.18 6.18 6.18 6.18 7.7K
15:17 6.17 6.18 6.17 6.18 5.9K
15:18 6.18 6.18 6.16 6.17 30.2K
15:19 6.18 6.18 6.17 6.18 13.4K
15:20 6.19 6.19 6.19 6.19 1.3K
15:22 6.19 6.19 6.18 6.18 3.5K
15:23 6.18 6.18 6.18 6.18 1.5K
15:24 6.18 6.18 6.18 6.18 3.2K
15:25 6.18 6.18 6.18 6.18 1.6K
15:26 6.18 6.18 6.18 6.18 0.8K
15:27 6.18 6.18 6.18 6.18 1.7K
15:28 6.17 6.18 6.17 6.17 8.8K
15:29 6.17 6.17 6.17 6.17 0.6K
15:30 6.17 6.17 6.17 6.17 1.7K
15:31 6.17 6.17 6.14 6.14 8.6K
15:32 6.15 6.15 6.15 6.15 0.4K
15:33 6.15 6.15 6.15 6.15 7.5K
15:34 6.15 6.15 6.14 6.14 4.9K
15:35 6.14 6.15 6.14 6.15 8.4K
15:36 6.15 6.15 6.15 6.15 11.0K
15:37 6.15 6.15 6.15 6.15 1.8K
15:38 6.15 6.15 6.15 6.15 1.4K
15:39 6.15 6.15 6.15 6.15 1.7K
15:40 6.15 6.15 6.15 6.15 7.9K
15:41 6.14 6.15 6.14 6.15 2.3K
15:42 6.15 6.15 6.15 6.15 3.5K
15:43 6.15 6.15 6.15 6.15 2.6K
15:44 6.15 6.16 6.15 6.16 8.9K
15:45 6.16 6.16 6.16 6.16 11.5K
15:46 6.15 6.16 6.15 6.15 18.7K
15:47 6.15 6.15 6.15 6.15 0.7K
15:48 6.15 6.15 6.14 6.14 9.2K
15:49 6.15 6.15 6.14 6.15 7.0K
15:50 6.15 6.15 6.14 6.15 11.4K
15:51 6.15 6.16 6.15 6.16 13.1K
15:52 6.15 6.15 6.15 6.15 6.6K
15:53 6.14 6.14 6.12 6.12 11.0K
15:54 6.13 6.13 6.12 6.12 21.7K
15:55 6.12 6.12 6.11 6.12 9.0K
15:56 6.12 6.12 6.11 6.12 8.0K
15:57 6.12 6.12 6.10 6.10 42.0K
15:58 6.10 6.10 6.10 6.10 15.0K
15:59 6.11 6.11 6.09 6.09 285.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음