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 6.17 6.17 6.14 6.14 22.3K
09:31 6.20 6.20 6.20 6.20 11.2K
09:32 6.20 6.20 6.17 6.17 10.8K
09:33 6.18 6.18 6.18 6.18 2.3K
09:34 6.18 6.20 6.18 6.20 1.2K
09:35 6.17 6.19 6.17 6.19 3.6K
09:36 6.18 6.19 6.18 6.19 7.1K
09:37 6.18 6.18 6.18 6.18 2.0K
09:38 6.19 6.19 6.19 6.19 1.1K
09:39 6.20 6.20 6.20 6.20 0.3K
09:40 6.19 6.19 6.19 6.19 8.8K
09:41 6.20 6.20 6.20 6.20 5.2K
09:42 6.20 6.21 6.20 6.21 1.0K
09:43 6.20 6.22 6.20 6.22 1.5K
09:44 6.21 6.21 6.20 6.21 1.8K
09:45 6.21 6.21 6.18 6.18 5.0K
09:47 6.18 6.18 6.18 6.18 1.4K
09:49 6.18 6.19 6.16 6.16 2.0K
09:50 6.19 6.19 6.18 6.18 0.5K
09:51 6.17 6.17 6.17 6.17 0.4K
09:52 6.18 6.18 6.18 6.18 0.9K
09:53 6.20 6.20 6.19 6.19 3.2K
09:55 6.18 6.18 6.18 6.18 2.8K
09:56 6.17 6.18 6.17 6.18 3.6K
09:57 6.16 6.16 6.16 6.16 3.3K
09:58 6.16 6.16 6.16 6.16 1.6K
09:59 6.16 6.16 6.16 6.16 0.8K
10:00 6.16 6.17 6.16 6.17 2.4K
10:01 6.17 6.17 6.17 6.17 3.4K
10:02 6.18 6.18 6.18 6.18 9.2K
10:03 6.17 6.18 6.17 6.18 7.3K
10:04 6.19 6.19 6.18 6.19 4.3K
10:05 6.19 6.19 6.18 6.18 13.9K
10:06 6.19 6.20 6.19 6.20 6.4K
10:07 6.20 6.20 6.20 6.20 1.6K
10:08 6.20 6.20 6.19 6.19 3.5K
10:09 6.20 6.20 6.20 6.20 0.6K
10:10 6.20 6.20 6.20 6.20 5.6K
10:11 6.20 6.20 6.19 6.19 5.5K
10:12 6.19 6.19 6.18 6.19 1.4K
10:13 6.22 6.22 6.21 6.22 31.4K
10:14 6.22 6.22 6.22 6.22 4.1K
10:15 6.22 6.22 6.22 6.22 3.2K
10:16 6.21 6.22 6.20 6.20 9.8K
10:17 6.20 6.20 6.20 6.20 1.4K
10:18 6.20 6.20 6.20 6.20 1.8K
10:19 6.19 6.19 6.19 6.19 7.0K
10:20 6.17 6.17 6.17 6.17 10.8K
10:21 6.17 6.17 6.16 6.17 1.0K
10:22 6.17 6.17 6.16 6.17 6.8K
10:23 6.15 6.16 6.15 6.15 5.2K
10:24 6.16 6.16 6.14 6.14 19.9K
10:25 6.13 6.13 6.13 6.13 26.3K
10:26 6.13 6.13 6.13 6.13 11.0K
10:27 6.13 6.15 6.13 6.14 6.3K
10:28 6.15 6.15 6.15 6.15 1.1K
10:29 6.15 6.21 6.15 6.19 50.7K
10:30 6.20 6.20 6.20 6.20 2.7K
10:31 6.19 6.23 6.19 6.23 11.1K
10:32 6.23 6.23 6.23 6.23 5.5K
10:33 6.23 6.23 6.23 6.23 2.5K
10:34 6.22 6.22 6.21 6.21 8.0K
10:35 6.22 6.24 6.22 6.24 27.1K
10:36 6.24 6.28 6.24 6.28 175.1K
10:37 6.27 6.28 6.27 6.28 29.1K
10:38 6.30 6.30 6.29 6.29 6.3K
10:39 6.30 6.30 6.29 6.29 11.1K
10:40 6.29 6.29 6.28 6.28 8.9K
10:41 6.28 6.28 6.27 6.27 8.3K
10:42 6.28 6.28 6.27 6.28 6.9K
10:43 6.28 6.28 6.28 6.28 10.3K
10:44 6.28 6.28 6.28 6.28 1.9K
10:45 6.28 6.28 6.28 6.28 8.3K
10:46 6.28 6.28 6.28 6.28 1.8K
10:47 6.28 6.28 6.28 6.28 1.8K
10:48 6.24 6.24 6.24 6.24 44.3K
10:49 6.24 6.24 6.23 6.24 1.3K
10:50 6.24 6.24 6.23 6.23 2.0K
10:51 6.23 6.24 6.23 6.24 10.8K
10:52 6.24 6.24 6.24 6.24 5.5K
10:53 6.24 6.24 6.23 6.24 3.0K
10:54 6.24 6.24 6.24 6.24 3.0K
10:55 6.24 6.24 6.22 6.22 15.4K
10:56 6.22 6.22 6.22 6.22 12.9K
10:58 6.22 6.22 6.22 6.22 0.1K
10:59 6.22 6.22 6.22 6.22 0.5K
11:00 6.21 6.22 6.21 6.22 21.2K
11:01 6.22 6.23 6.22 6.22 2.5K
11:02 6.23 6.23 6.23 6.23 2.3K
11:03 6.23 6.23 6.23 6.23 1.1K
11:04 6.23 6.24 6.23 6.24 18.2K
11:05 6.24 6.24 6.24 6.24 26.0K
11:06 6.23 6.23 6.23 6.23 17.6K
11:08 6.23 6.23 6.23 6.23 0.5K
11:09 6.22 6.22 6.22 6.22 0.9K
11:10 6.23 6.23 6.23 6.23 0.4K
11:11 6.23 6.23 6.23 6.23 7.6K
11:12 6.23 6.23 6.23 6.23 1.5K
11:13 6.24 6.25 6.24 6.25 30.3K
11:14 6.24 6.24 6.23 6.23 21.7K
11:15 6.23 6.24 6.23 6.24 0.9K
11:16 6.24 6.24 6.23 6.23 31.1K
11:17 6.23 6.23 6.22 6.22 16.3K
11:18 6.21 6.21 6.21 6.21 8.4K
11:19 6.21 6.22 6.21 6.22 11.8K
11:20 6.22 6.22 6.22 6.22 16.2K
11:21 6.22 6.22 6.22 6.22 5.2K
11:22 6.23 6.24 6.23 6.24 16.5K
11:23 6.24 6.26 6.24 6.25 31.2K
11:24 6.24 6.25 6.24 6.25 4.5K
11:25 6.24 6.25 6.24 6.24 4.1K
11:26 6.24 6.24 6.24 6.24 4.4K
11:28 6.25 6.25 6.25 6.25 1.3K
11:30 6.25 6.25 6.25 6.25 1.7K
11:31 6.25 6.26 6.25 6.26 11.5K
11:32 6.26 6.26 6.26 6.26 0.2K
11:33 6.26 6.26 6.25 6.26 5.3K
11:34 6.26 6.26 6.26 6.26 0.7K
11:35 6.26 6.26 6.25 6.25 9.8K
11:36 6.25 6.25 6.25 6.25 3.7K
11:38 6.25 6.25 6.25 6.25 1.9K
11:39 6.25 6.25 6.25 6.25 0.7K
11:40 6.25 6.25 6.25 6.25 1.1K
11:41 6.25 6.25 6.24 6.24 8.3K
11:42 6.25 6.25 6.25 6.25 0.8K
11:43 6.25 6.25 6.25 6.25 4.6K
11:44 6.25 6.25 6.25 6.25 1.2K
11:45 6.25 6.25 6.25 6.25 13.6K
11:46 6.25 6.25 6.25 6.25 6.2K
11:47 6.25 6.25 6.25 6.25 1.9K
11:48 6.25 6.25 6.25 6.25 2.5K
11:49 6.25 6.25 6.25 6.25 2.2K
11:50 6.25 6.25 6.25 6.25 1.4K
11:51 6.25 6.25 6.25 6.25 0.5K
11:52 6.25 6.25 6.25 6.25 1.6K
11:53 6.25 6.25 6.25 6.25 3.3K
11:55 6.25 6.25 6.25 6.25 4.1K
11:56 6.25 6.25 6.25 6.25 1.4K
11:57 6.25 6.25 6.22 6.22 145.8K
11:58 6.23 6.23 6.19 6.19 39.4K
11:59 6.19 6.20 6.18 6.20 26.6K
12:00 6.20 6.20 6.20 6.20 5.5K
12:01 6.19 6.20 6.19 6.20 2.7K
12:02 6.21 6.21 6.21 6.21 5.6K
12:03 6.21 6.21 6.21 6.21 0.2K
12:04 6.21 6.21 6.20 6.20 4.5K
12:05 6.23 6.23 6.23 6.23 6.9K
12:07 6.22 6.22 6.22 6.22 0.9K
12:08 6.23 6.23 6.23 6.23 4.5K
12:10 6.24 6.26 6.24 6.26 37.5K
12:11 6.26 6.26 6.26 6.26 2.8K
12:12 6.26 6.26 6.26 6.26 1.2K
12:13 6.26 6.29 6.26 6.29 34.1K
12:14 6.29 6.29 6.29 6.29 3.9K
12:15 6.29 6.29 6.26 6.26 13.4K
12:16 6.26 6.26 6.26 6.26 5.5K
12:17 6.27 6.27 6.27 6.27 0.6K
12:18 6.27 6.27 6.27 6.27 2.9K
12:19 6.27 6.27 6.27 6.27 3.7K
12:20 6.27 6.27 6.27 6.27 2.1K
12:21 6.27 6.27 6.27 6.27 4.5K
12:23 6.28 6.28 6.28 6.28 1.6K
12:24 6.28 6.28 6.27 6.28 27.6K
12:25 6.28 6.28 6.27 6.27 16.2K
12:26 6.27 6.27 6.26 6.26 1.9K
12:27 6.26 6.26 6.26 6.26 6.3K
12:28 6.25 6.26 6.25 6.25 3.7K
12:29 6.25 6.25 6.25 6.25 1.7K
12:30 6.24 6.24 6.24 6.24 8.7K
12:31 6.24 6.24 6.24 6.24 6.0K
12:32 6.24 6.24 6.24 6.24 2.8K
12:33 6.24 6.24 6.24 6.24 3.2K
12:34 6.24 6.24 6.24 6.24 2.5K
12:35 6.24 6.24 6.24 6.24 2.6K
12:36 6.24 6.24 6.23 6.23 5.9K
12:37 6.24 6.24 6.23 6.23 8.8K
12:38 6.24 6.24 6.24 6.24 0.5K
12:39 6.22 6.22 6.22 6.22 9.5K
12:40 6.22 6.22 6.21 6.21 4.3K
12:41 6.22 6.22 6.22 6.22 1.5K
12:42 6.22 6.23 6.22 6.23 13.6K
12:43 6.23 6.23 6.23 6.23 0.4K
12:44 6.23 6.23 6.23 6.23 1.7K
12:45 6.23 6.23 6.23 6.23 3.4K
12:46 6.23 6.23 6.23 6.23 0.4K
12:47 6.23 6.23 6.23 6.23 0.8K
12:48 6.22 6.22 6.22 6.22 9.5K
12:49 6.21 6.21 6.20 6.20 7.6K
12:51 6.20 6.20 6.20 6.20 0.6K
12:52 6.20 6.20 6.20 6.20 0.4K
12:53 6.21 6.21 6.21 6.21 0.2K
12:54 6.21 6.21 6.19 6.19 13.7K
12:55 6.19 6.19 6.19 6.19 3.4K
12:56 6.19 6.19 6.19 6.19 4.5K
12:57 6.19 6.19 6.19 6.19 0.6K
12:58 6.19 6.19 6.18 6.18 3.5K
12:59 6.18 6.18 6.18 6.18 0.2K
13:00 6.18 6.18 6.18 6.18 1.0K
13:01 6.18 6.18 6.18 6.18 4.9K
13:02 6.16 6.16 6.16 6.16 11.5K
13:03 6.16 6.16 6.16 6.16 1.7K
13:04 6.16 6.16 6.16 6.16 2.0K
13:05 6.16 6.16 6.15 6.15 11.5K
13:06 6.14 6.15 6.14 6.15 3.8K
13:07 6.15 6.15 6.15 6.15 3.0K
13:08 6.15 6.15 6.15 6.15 6.0K
13:10 6.15 6.15 6.15 6.15 0.2K
13:11 6.15 6.15 6.15 6.15 1.9K
13:13 6.15 6.15 6.15 6.15 1.3K
13:14 6.15 6.15 6.15 6.15 0.5K
13:15 6.15 6.15 6.15 6.15 2.0K
13:16 6.15 6.15 6.15 6.15 8.8K
13:17 6.15 6.15 6.15 6.15 0.4K
13:18 6.15 6.15 6.15 6.15 1.9K
13:19 6.15 6.15 6.14 6.15 2.2K
13:20 6.15 6.15 6.15 6.15 7.3K
13:21 6.15 6.15 6.15 6.15 0.9K
13:22 6.15 6.15 6.15 6.15 2.4K
13:23 6.15 6.15 6.14 6.14 8.1K
13:24 6.14 6.14 6.13 6.13 0.8K
13:25 6.14 6.15 6.14 6.15 7.0K
13:26 6.15 6.15 6.14 6.14 4.0K
13:27 6.15 6.15 6.15 6.15 1.7K
13:28 6.14 6.15 6.14 6.15 15.2K
13:29 6.15 6.15 6.15 6.15 1.6K
13:30 6.15 6.15 6.15 6.15 3.6K
13:31 6.16 6.16 6.16 6.16 6.8K
13:32 6.16 6.16 6.15 6.15 1.6K
13:33 6.16 6.16 6.16 6.16 2.3K
13:34 6.16 6.16 6.16 6.16 1.2K
13:35 6.16 6.16 6.16 6.16 0.7K
13:36 6.16 6.16 6.16 6.16 0.3K
13:37 6.16 6.16 6.16 6.16 1.3K
13:38 6.16 6.16 6.16 6.16 0.6K
13:39 6.16 6.16 6.15 6.15 7.0K
13:40 6.15 6.15 6.15 6.15 5.7K
13:42 6.15 6.16 6.15 6.16 2.2K
13:43 6.16 6.16 6.16 6.16 0.2K
13:44 6.16 6.16 6.14 6.14 11.9K
13:45 6.13 6.13 6.13 6.13 1.8K
13:46 6.13 6.13 6.12 6.12 8.7K
13:47 6.12 6.13 6.12 6.13 6.8K
13:48 6.12 6.12 6.12 6.12 1.1K
13:49 6.12 6.12 6.12 6.12 2.9K
13:50 6.12 6.12 6.11 6.12 14.0K
13:51 6.11 6.11 6.11 6.11 7.6K
13:52 6.11 6.11 6.11 6.11 2.8K
13:53 6.12 6.12 6.12 6.12 0.8K
13:54 6.12 6.12 6.12 6.12 0.5K
13:55 6.12 6.12 6.11 6.11 3.8K
13:56 6.10 6.10 6.10 6.10 1.0K
13:57 6.11 6.11 6.11 6.11 4.1K
13:59 6.12 6.12 6.12 6.12 0.4K
14:00 6.12 6.12 6.11 6.11 1.1K
14:01 6.12 6.12 6.12 6.12 2.2K
14:02 6.12 6.13 6.12 6.13 20.2K
14:03 6.13 6.13 6.13 6.13 3.2K
14:04 6.12 6.12 6.12 6.12 27.5K
14:05 6.12 6.12 6.12 6.12 0.8K
14:06 6.12 6.12 6.11 6.11 2.2K
14:07 6.12 6.12 6.12 6.12 0.6K
14:08 6.12 6.12 6.12 6.12 0.3K
14:09 6.12 6.12 6.11 6.11 0.8K
14:10 6.12 6.12 6.12 6.12 1.3K
14:11 6.12 6.12 6.12 6.12 1.1K
14:12 6.12 6.12 6.12 6.12 6.1K
14:13 6.11 6.11 6.11 6.11 8.0K
14:15 6.10 6.11 6.10 6.11 5.5K
14:16 6.11 6.11 6.11 6.11 1.4K
14:17 6.11 6.11 6.08 6.09 77.0K
14:19 6.09 6.09 6.09 6.09 4.3K
14:20 6.09 6.10 6.09 6.10 4.6K
14:21 6.10 6.10 6.10 6.10 2.4K
14:23 6.10 6.10 6.10 6.10 4.0K
14:24 6.11 6.11 6.11 6.11 1.2K
14:25 6.11 6.11 6.11 6.11 1.6K
14:26 6.10 6.10 6.10 6.10 1.5K
14:27 6.10 6.10 6.10 6.10 3.5K
14:29 6.10 6.10 6.09 6.09 3.2K
14:30 6.10 6.10 6.09 6.09 3.6K
14:31 6.09 6.09 6.09 6.09 1.4K
14:32 6.09 6.09 6.09 6.09 0.6K
14:33 6.09 6.09 6.08 6.08 5.2K
14:34 6.09 6.09 6.08 6.08 4.2K
14:35 6.08 6.09 6.08 6.09 0.5K
14:36 6.08 6.08 6.08 6.08 3.1K
14:37 6.08 6.08 6.08 6.08 3.6K
14:39 6.06 6.06 6.03 6.03 82.3K
14:40 6.04 6.04 6.04 6.04 3.9K
14:41 6.05 6.05 6.05 6.05 0.6K
14:42 6.05 6.05 6.03 6.03 10.3K
14:43 6.02 6.03 6.02 6.03 8.8K
14:44 6.04 6.05 6.04 6.04 6.5K
14:45 6.05 6.05 6.04 6.05 5.8K
14:46 6.05 6.05 6.04 6.04 1.6K
14:47 6.05 6.05 6.04 6.04 1.6K
14:48 6.04 6.05 6.04 6.04 3.9K
14:49 6.05 6.05 6.04 6.04 4.0K
14:50 6.05 6.05 6.03 6.03 8.8K
14:51 6.03 6.04 6.02 6.03 12.8K
14:52 6.04 6.04 6.02 6.02 3.1K
14:53 6.03 6.03 6.02 6.02 2.8K
14:54 6.03 6.03 6.02 6.02 8.2K
14:55 6.02 6.02 6.01 6.01 3.1K
14:56 6.01 6.01 6.01 6.01 0.6K
14:57 6.02 6.02 6.01 6.01 5.9K
14:58 6.02 6.03 6.02 6.03 3.9K
14:59 6.03 6.03 6.03 6.03 1.2K
15:00 6.03 6.05 6.03 6.05 3.9K
15:01 6.06 6.06 6.06 6.06 4.1K
15:02 6.06 6.06 6.05 6.05 0.8K
15:03 6.06 6.06 6.06 6.06 17.1K
15:04 6.06 6.06 6.04 6.04 15.9K
15:05 6.04 6.05 6.04 6.05 3.5K
15:06 6.06 6.06 6.06 6.06 1.3K
15:07 6.06 6.06 6.06 6.06 0.5K
15:08 6.05 6.06 6.05 6.06 4.3K
15:09 6.06 6.08 6.05 6.08 12.3K
15:10 6.09 6.09 6.09 6.09 0.7K
15:11 6.09 6.10 6.09 6.10 3.9K
15:12 6.10 6.10 6.09 6.09 10.4K
15:13 6.10 6.10 6.10 6.10 1.5K
15:14 6.10 6.12 6.10 6.12 13.4K
15:15 6.13 6.13 6.13 6.13 1.7K
15:16 6.12 6.12 6.12 6.12 7.8K
15:17 6.13 6.13 6.12 6.12 2.9K
15:18 6.11 6.11 6.11 6.11 3.4K
15:19 6.11 6.11 6.10 6.11 2.4K
15:20 6.11 6.11 6.11 6.11 0.9K
15:21 6.10 6.10 6.09 6.10 6.5K
15:22 6.10 6.10 6.10 6.10 1.2K
15:23 6.10 6.10 6.09 6.09 0.8K
15:24 6.10 6.10 6.09 6.09 2.2K
15:25 6.09 6.09 6.09 6.09 7.9K
15:26 6.10 6.10 6.09 6.10 7.3K
15:27 6.10 6.10 6.10 6.10 0.3K
15:28 6.09 6.09 6.09 6.09 6.1K
15:29 6.09 6.09 6.09 6.09 2.0K
15:30 6.09 6.09 6.09 6.09 2.7K
15:31 6.10 6.10 6.10 6.10 2.1K
15:32 6.10 6.10 6.10 6.10 8.0K
15:33 6.10 6.10 6.09 6.10 15.5K
15:34 6.10 6.10 6.10 6.10 3.0K
15:35 6.10 6.10 6.10 6.10 1.9K
15:36 6.10 6.10 6.10 6.10 12.1K
15:37 6.10 6.10 6.10 6.10 2.9K
15:38 6.10 6.10 6.10 6.10 4.8K
15:39 6.11 6.14 6.11 6.13 56.4K
15:40 6.13 6.13 6.12 6.12 4.0K
15:41 6.13 6.13 6.11 6.11 10.3K
15:42 6.11 6.11 6.11 6.11 2.2K
15:43 6.11 6.11 6.11 6.11 4.5K
15:44 6.11 6.11 6.11 6.11 2.8K
15:45 6.11 6.11 6.11 6.11 5.7K
15:46 6.11 6.12 6.11 6.12 23.5K
15:47 6.12 6.13 6.11 6.13 20.2K
15:48 6.12 6.13 6.12 6.13 8.2K
15:49 6.13 6.13 6.13 6.13 2.1K
15:50 6.11 6.12 6.11 6.11 12.5K
15:51 6.11 6.11 6.11 6.11 4.7K
15:52 6.11 6.11 6.11 6.11 2.1K
15:53 6.12 6.13 6.11 6.13 13.2K
15:54 6.13 6.16 6.13 6.16 48.7K
15:55 6.17 6.20 6.17 6.20 39.7K
15:56 6.20 6.20 6.18 6.20 77.3K
15:57 6.20 6.22 6.20 6.22 54.8K
15:58 6.22 6.23 6.22 6.22 47.3K
15:59 6.22 6.24 6.22 6.23 3,701.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음