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 6.00 6.02 5.99 5.99 33.6K
09:31 5.86 5.91 5.83 5.91 164.8K
09:32 5.90 5.93 5.90 5.93 8.3K
09:33 5.91 5.94 5.91 5.92 11.1K
09:34 5.91 5.93 5.91 5.91 0.9K
09:35 5.93 5.95 5.91 5.95 9.4K
09:36 5.96 5.97 5.96 5.97 13.1K
09:37 5.95 5.95 5.89 5.92 12.0K
09:38 5.92 5.92 5.90 5.90 3.4K
09:39 5.91 5.95 5.91 5.94 17.5K
09:40 5.94 5.94 5.91 5.93 12.6K
09:41 5.92 5.93 5.91 5.91 4.6K
09:42 5.91 5.93 5.90 5.93 18.7K
09:43 5.94 5.94 5.92 5.92 6.9K
09:44 5.93 5.93 5.92 5.92 5.7K
09:45 5.93 5.93 5.93 5.93 12.8K
09:46 5.93 5.93 5.92 5.92 3.3K
09:47 5.91 5.92 5.91 5.92 1.3K
09:48 5.90 5.90 5.89 5.90 5.8K
09:49 5.90 5.90 5.90 5.90 1.8K
09:50 5.90 5.90 5.88 5.88 1.5K
09:51 5.89 5.91 5.89 5.91 13.0K
09:52 5.91 5.91 5.91 5.91 4.3K
09:53 5.92 5.92 5.92 5.92 2.1K
09:54 5.92 5.93 5.92 5.92 4.5K
09:55 5.92 5.92 5.90 5.92 3.2K
09:56 5.92 5.93 5.91 5.93 1.2K
09:57 5.93 5.93 5.93 5.93 0.8K
09:58 5.93 5.93 5.93 5.93 2.6K
09:59 5.93 5.93 5.93 5.93 3.3K
10:00 5.94 5.95 5.94 5.94 4.5K
10:01 5.94 5.95 5.94 5.95 0.8K
10:02 5.95 5.98 5.95 5.98 20.5K
10:03 5.98 5.98 5.96 5.97 2.1K
10:04 5.97 5.97 5.97 5.97 1.7K
10:06 5.98 5.98 5.97 5.98 3.7K
10:07 5.95 5.95 5.95 5.95 12.7K
10:08 5.95 5.95 5.95 5.95 0.5K
10:09 5.95 5.96 5.95 5.96 1.1K
10:10 5.96 5.96 5.95 5.96 4.1K
10:11 5.96 5.97 5.96 5.97 3.8K
10:12 5.97 5.97 5.97 5.97 0.3K
10:13 5.97 5.98 5.97 5.97 5.4K
10:14 5.98 5.98 5.98 5.98 1.2K
10:15 6.01 6.01 6.01 6.01 19.8K
10:16 6.01 6.01 5.99 5.99 12.7K
10:17 5.99 5.99 5.98 5.98 1.7K
10:18 6.00 6.00 5.99 5.99 3.9K
10:19 5.98 5.99 5.98 5.99 1.2K
10:20 5.98 5.99 5.98 5.99 0.7K
10:21 6.00 6.00 5.99 5.99 8.7K
10:23 5.99 5.99 5.99 5.99 0.2K
10:25 5.99 5.99 5.97 5.97 10.2K
10:26 5.97 5.98 5.97 5.97 6.8K
10:27 5.95 5.95 5.95 5.95 1.1K
10:28 5.95 5.96 5.95 5.96 5.9K
10:29 5.97 5.97 5.97 5.97 0.9K
10:31 5.97 5.98 5.97 5.98 3.1K
10:32 5.98 5.98 5.98 5.98 0.5K
10:33 5.98 5.98 5.98 5.98 0.3K
10:34 5.97 5.98 5.97 5.98 0.5K
10:35 5.98 5.98 5.98 5.98 0.3K
10:36 5.98 5.98 5.98 5.98 0.6K
10:37 5.97 5.97 5.97 5.97 2.3K
10:38 5.97 5.97 5.96 5.96 3.4K
10:40 5.97 5.97 5.96 5.96 3.4K
10:41 5.97 5.98 5.97 5.98 2.9K
10:43 5.98 5.98 5.97 5.97 20.0K
10:44 5.96 5.96 5.96 5.96 5.1K
10:45 5.96 5.96 5.96 5.96 2.9K
10:47 5.96 5.97 5.96 5.97 5.5K
10:48 5.97 5.97 5.97 5.97 0.1K
10:49 5.97 5.97 5.97 5.97 3.2K
10:50 5.97 5.97 5.97 5.97 1.8K
10:51 5.98 5.99 5.97 5.99 3.0K
10:52 5.98 5.98 5.98 5.98 1.5K
10:53 5.97 5.97 5.97 5.97 2.2K
10:54 5.96 5.96 5.96 5.96 1.8K
10:55 5.95 5.95 5.95 5.95 7.4K
10:56 5.96 5.96 5.95 5.95 1.7K
10:59 5.96 5.96 5.96 5.96 1.3K
11:00 5.96 5.96 5.96 5.96 1.3K
11:01 5.96 5.96 5.96 5.96 0.5K
11:02 5.96 5.96 5.95 5.95 17.1K
11:03 5.94 5.94 5.93 5.93 4.1K
11:04 5.94 5.94 5.93 5.93 0.9K
11:05 5.93 5.94 5.93 5.94 0.7K
11:07 5.93 5.94 5.93 5.94 11.2K
11:08 5.94 5.94 5.94 5.94 0.2K
11:09 5.94 5.94 5.93 5.93 4.1K
11:10 5.93 5.93 5.93 5.93 13.3K
11:11 5.94 5.94 5.92 5.92 2.9K
11:12 5.90 5.91 5.90 5.90 47.5K
11:13 5.91 5.91 5.91 5.91 0.9K
11:14 5.91 5.91 5.91 5.91 1.7K
11:15 5.91 5.91 5.91 5.91 1.5K
11:16 5.91 5.91 5.91 5.91 0.6K
11:17 5.91 5.91 5.91 5.91 0.3K
11:18 5.91 5.92 5.91 5.92 9.8K
11:19 5.92 5.92 5.92 5.92 18.6K
11:20 5.92 5.92 5.91 5.91 35.5K
11:21 5.90 5.90 5.90 5.90 1.2K
11:22 5.91 5.92 5.90 5.90 25.7K
11:23 5.90 5.90 5.90 5.90 1.3K
11:24 5.88 5.88 5.88 5.88 19.5K
11:25 5.87 5.87 5.86 5.87 3.6K
11:26 5.87 5.89 5.87 5.89 13.6K
11:27 5.88 5.88 5.88 5.88 3.8K
11:28 5.87 5.87 5.86 5.86 4.7K
11:29 5.86 5.86 5.86 5.86 15.5K
11:31 5.87 5.87 5.87 5.87 1.7K
11:32 5.87 5.87 5.87 5.87 2.3K
11:33 5.87 5.87 5.86 5.86 1.1K
11:34 5.87 5.87 5.86 5.86 23.0K
11:35 5.86 5.86 5.84 5.85 13.8K
11:36 5.85 5.85 5.85 5.85 26.8K
11:37 5.85 5.86 5.85 5.86 23.4K
11:38 5.85 5.85 5.85 5.85 4.5K
11:39 5.84 5.84 5.84 5.84 4.9K
11:40 5.84 5.84 5.84 5.84 1.2K
11:41 5.84 5.84 5.81 5.82 108.1K
11:42 5.82 5.82 5.82 5.82 3.1K
11:43 5.82 5.82 5.82 5.82 0.8K
11:44 5.82 5.82 5.82 5.82 1.5K
11:45 5.80 5.83 5.80 5.83 19.2K
11:47 5.82 5.83 5.82 5.83 2.9K
11:48 5.83 5.83 5.83 5.83 2.2K
11:49 5.83 5.83 5.83 5.83 8.8K
11:50 5.83 5.83 5.83 5.83 1.2K
11:51 5.83 5.83 5.83 5.83 0.3K
11:52 5.83 5.83 5.83 5.83 5.4K
11:53 5.83 5.84 5.83 5.83 11.4K
11:54 5.85 5.85 5.82 5.82 21.4K
11:55 5.82 5.82 5.82 5.82 1.5K
11:56 5.82 5.82 5.82 5.82 2.0K
11:57 5.83 5.84 5.83 5.84 22.4K
11:58 5.84 5.85 5.84 5.85 26.1K
11:59 5.85 5.86 5.84 5.84 23.0K
12:00 5.84 5.84 5.84 5.84 0.6K
12:01 5.83 5.83 5.82 5.82 3.1K
12:02 5.82 5.83 5.82 5.83 5.0K
12:03 5.81 5.81 5.77 5.79 86.6K
12:04 5.79 5.79 5.79 5.79 5.5K
12:05 5.79 5.79 5.79 5.79 2.4K
12:06 5.79 5.80 5.79 5.80 5.1K
12:07 5.80 5.80 5.79 5.80 5.5K
12:08 5.80 5.80 5.80 5.80 3.9K
12:09 5.80 5.80 5.79 5.80 2.5K
12:10 5.80 5.80 5.80 5.80 5.7K
12:11 5.80 5.80 5.80 5.80 1.7K
12:12 5.80 5.80 5.77 5.78 18.8K
12:13 5.78 5.78 5.77 5.77 5.0K
12:14 5.78 5.78 5.77 5.78 2.6K
12:15 5.78 5.78 5.78 5.78 1.0K
12:16 5.78 5.78 5.78 5.78 1.2K
12:17 5.78 5.79 5.78 5.79 6.5K
12:18 5.79 5.79 5.79 5.79 2.6K
12:19 5.78 5.78 5.78 5.78 1.5K
12:20 5.79 5.79 5.79 5.79 3.0K
12:21 5.79 5.81 5.79 5.80 9.5K
12:22 5.80 5.80 5.80 5.80 2.2K
12:23 5.79 5.80 5.79 5.80 1.9K
12:24 5.80 5.80 5.79 5.80 3.0K
12:25 5.80 5.80 5.79 5.80 1.7K
12:26 5.80 5.80 5.78 5.80 46.2K
12:27 5.79 5.80 5.79 5.80 2.7K
12:28 5.80 5.80 5.80 5.80 1.0K
12:29 5.80 5.80 5.79 5.80 2.0K
12:30 5.79 5.80 5.79 5.80 3.0K
12:31 5.80 5.80 5.80 5.80 0.4K
12:32 5.80 5.81 5.80 5.81 1.2K
12:33 5.81 5.82 5.81 5.81 10.7K
12:34 5.81 5.81 5.81 5.81 0.5K
12:35 5.81 5.82 5.81 5.82 4.1K
12:36 5.82 5.82 5.81 5.82 27.9K
12:38 5.81 5.82 5.81 5.82 1.3K
12:39 5.81 5.81 5.80 5.80 6.3K
12:40 5.80 5.80 5.80 5.80 0.9K
12:41 5.80 5.80 5.80 5.80 3.1K
12:42 5.82 5.82 5.82 5.82 0.2K
12:43 5.81 5.81 5.81 5.81 7.4K
12:45 5.81 5.82 5.81 5.82 2.1K
12:46 5.82 5.82 5.80 5.80 5.3K
12:47 5.80 5.80 5.80 5.80 3.9K
12:48 5.80 5.80 5.80 5.80 1.9K
12:49 5.80 5.80 5.79 5.80 2.1K
12:50 5.80 5.80 5.80 5.80 3.7K
12:52 5.80 5.80 5.80 5.80 2.0K
12:53 5.80 5.80 5.80 5.80 1.5K
12:54 5.80 5.80 5.80 5.80 1.1K
12:55 5.80 5.80 5.79 5.79 4.7K
12:56 5.80 5.80 5.80 5.80 2.0K
12:57 5.80 5.80 5.80 5.80 0.9K
12:58 5.79 5.80 5.79 5.80 1.1K
12:59 5.80 5.80 5.80 5.80 1.1K
13:00 5.80 5.80 5.80 5.80 1.7K
13:01 5.79 5.79 5.79 5.79 0.9K
13:02 5.80 5.80 5.79 5.79 1.8K
13:03 5.80 5.80 5.80 5.80 1.3K
13:04 5.79 5.79 5.79 5.79 6.6K
13:05 5.79 5.79 5.79 5.79 2.3K
13:06 5.79 5.79 5.79 5.79 6.3K
13:07 5.79 5.79 5.79 5.79 3.1K
13:08 5.79 5.79 5.79 5.79 1.4K
13:09 5.79 5.79 5.78 5.78 5.5K
13:11 5.78 5.78 5.78 5.78 2.3K
13:12 5.77 5.78 5.77 5.78 1.1K
13:13 5.77 5.77 5.75 5.76 14.2K
13:14 5.77 5.77 5.76 5.77 2.5K
13:15 5.77 5.77 5.76 5.77 2.9K
13:16 5.77 5.77 5.77 5.77 1.9K
13:17 5.76 5.76 5.76 5.76 3.0K
13:18 5.76 5.76 5.75 5.76 18.6K
13:19 5.76 5.76 5.76 5.76 9.3K
13:20 5.76 5.76 5.76 5.76 1.5K
13:21 5.76 5.76 5.76 5.76 1.9K
13:22 5.76 5.76 5.75 5.75 5.7K
13:23 5.76 5.77 5.76 5.77 5.5K
13:24 5.76 5.76 5.76 5.76 4.8K
13:25 5.76 5.76 5.76 5.76 2.5K
13:26 5.77 5.77 5.77 5.77 1.0K
13:27 5.77 5.77 5.77 5.77 1.1K
13:28 5.77 5.77 5.77 5.77 2.2K
13:29 5.77 5.77 5.77 5.77 1.6K
13:30 5.77 5.77 5.77 5.77 1.4K
13:31 5.77 5.77 5.77 5.77 0.3K
13:32 5.77 5.77 5.76 5.76 2.4K
13:33 5.77 5.77 5.77 5.77 11.3K
13:34 5.77 5.77 5.77 5.77 1.2K
13:35 5.77 5.78 5.77 5.78 3.9K
13:36 5.78 5.78 5.77 5.78 0.9K
13:37 5.78 5.78 5.77 5.78 1.6K
13:38 5.78 5.79 5.78 5.79 21.0K
13:39 5.79 5.79 5.78 5.78 4.5K
13:40 5.77 5.78 5.77 5.78 1.3K
13:41 5.77 5.77 5.77 5.77 7.4K
13:42 5.77 5.77 5.77 5.77 0.8K
13:43 5.77 5.77 5.77 5.77 0.7K
13:44 5.78 5.79 5.78 5.79 3.7K
13:45 5.78 5.78 5.78 5.78 3.2K
13:46 5.79 5.79 5.78 5.79 7.1K
13:47 5.79 5.79 5.79 5.79 3.2K
13:49 5.78 5.79 5.78 5.79 3.7K
13:50 5.79 5.79 5.79 5.79 1.1K
13:51 5.79 5.79 5.79 5.79 3.2K
13:52 5.78 5.79 5.78 5.79 6.0K
13:53 5.78 5.79 5.78 5.79 1.2K
13:54 5.79 5.79 5.78 5.78 2.7K
13:55 5.77 5.78 5.77 5.78 1.5K
13:56 5.78 5.78 5.78 5.78 1.5K
13:57 5.78 5.78 5.77 5.77 3.4K
13:58 5.77 5.78 5.77 5.78 4.0K
13:59 5.77 5.77 5.77 5.77 1.2K
14:00 5.78 5.78 5.78 5.78 10.8K
14:01 5.78 5.78 5.77 5.78 1.7K
14:02 5.78 5.78 5.78 5.78 1.5K
14:03 5.78 5.78 5.78 5.78 4.2K
14:04 5.79 5.79 5.78 5.79 2.0K
14:05 5.79 5.79 5.79 5.79 2.9K
14:06 5.79 5.79 5.79 5.79 1.6K
14:07 5.79 5.79 5.79 5.79 5.7K
14:08 5.79 5.79 5.79 5.79 1.7K
14:09 5.79 5.79 5.79 5.79 1.3K
14:10 5.79 5.79 5.79 5.79 2.4K
14:11 5.79 5.79 5.79 5.79 2.8K
14:12 5.79 5.79 5.79 5.79 2.5K
14:13 5.79 5.80 5.79 5.80 2.3K
14:14 5.80 5.80 5.79 5.79 7.5K
14:15 5.79 5.79 5.79 5.79 3.6K
14:16 5.79 5.79 5.79 5.79 1.1K
14:17 5.79 5.79 5.79 5.79 1.2K
14:18 5.78 5.79 5.78 5.79 1.4K
14:19 5.79 5.79 5.79 5.79 5.1K
14:20 5.79 5.80 5.79 5.80 1.7K
14:21 5.80 5.80 5.79 5.79 7.7K
14:24 5.79 5.79 5.79 5.79 0.9K
14:25 5.79 5.79 5.78 5.79 2.5K
14:26 5.79 5.79 5.78 5.78 2.6K
14:27 5.78 5.78 5.78 5.78 0.5K
14:28 5.78 5.78 5.78 5.78 1.3K
14:29 5.78 5.78 5.78 5.78 2.1K
14:30 5.78 5.78 5.78 5.78 2.4K
14:31 5.77 5.78 5.77 5.78 6.6K
14:32 5.78 5.78 5.78 5.78 2.3K
14:33 5.78 5.78 5.78 5.78 1.4K
14:34 5.78 5.78 5.78 5.78 2.6K
14:35 5.78 5.78 5.78 5.78 1.4K
14:36 5.78 5.78 5.78 5.78 1.0K
14:37 5.78 5.78 5.78 5.78 3.0K
14:38 5.78 5.78 5.78 5.78 1.2K
14:39 5.77 5.78 5.77 5.77 11.8K
14:40 5.77 5.77 5.77 5.77 1.3K
14:41 5.77 5.77 5.76 5.77 9.8K
14:42 5.77 5.77 5.77 5.77 1.2K
14:43 5.77 5.77 5.77 5.77 1.8K
14:44 5.76 5.76 5.75 5.75 9.4K
14:45 5.76 5.77 5.76 5.77 15.5K
14:46 5.76 5.76 5.75 5.75 31.6K
14:47 5.76 5.76 5.75 5.75 1.9K
14:49 5.75 5.76 5.75 5.75 7.0K
14:52 5.76 5.76 5.76 5.76 2.4K
14:53 5.76 5.76 5.75 5.76 1.3K
14:54 5.76 5.76 5.76 5.76 1.1K
14:55 5.76 5.76 5.76 5.76 3.5K
14:56 5.76 5.76 5.76 5.76 1.8K
14:57 5.76 5.76 5.76 5.76 3.0K
14:58 5.76 5.77 5.76 5.77 4.4K
14:59 5.77 5.77 5.77 5.77 2.4K
15:00 5.77 5.77 5.77 5.77 1.4K
15:01 5.78 5.78 5.78 5.78 7.1K
15:02 5.78 5.78 5.78 5.78 2.1K
15:03 5.78 5.79 5.78 5.79 3.5K
15:04 5.79 5.79 5.79 5.79 26.6K
15:05 5.79 5.80 5.79 5.80 7.0K
15:06 5.80 5.80 5.80 5.80 3.1K
15:07 5.80 5.80 5.80 5.80 1.6K
15:08 5.80 5.80 5.80 5.80 2.2K
15:09 5.80 5.82 5.80 5.82 6.4K
15:10 5.82 5.82 5.80 5.80 26.9K
15:11 5.80 5.80 5.80 5.80 5.9K
15:12 5.80 5.80 5.80 5.80 2.7K
15:13 5.79 5.79 5.79 5.79 5.1K
15:14 5.79 5.79 5.78 5.78 4.1K
15:15 5.79 5.79 5.78 5.79 3.2K
15:16 5.78 5.78 5.78 5.78 2.7K
15:17 5.79 5.79 5.78 5.78 3.4K
15:18 5.79 5.79 5.78 5.78 1.8K
15:19 5.79 5.79 5.79 5.79 4.4K
15:20 5.79 5.79 5.79 5.79 4.2K
15:21 5.79 5.79 5.79 5.79 5.0K
15:22 5.80 5.80 5.80 5.80 2.0K
15:23 5.79 5.79 5.79 5.79 7.8K
15:24 5.80 5.80 5.80 5.80 7.9K
15:25 5.80 5.80 5.80 5.80 3.3K
15:26 5.80 5.80 5.80 5.80 3.4K
15:27 5.80 5.80 5.79 5.80 4.5K
15:28 5.79 5.80 5.79 5.79 13.3K
15:29 5.79 5.79 5.79 5.79 1.7K
15:30 5.79 5.79 5.79 5.79 2.4K
15:31 5.79 5.79 5.79 5.79 3.5K
15:32 5.79 5.80 5.79 5.80 17.5K
15:33 5.80 5.81 5.80 5.81 4.1K
15:34 5.79 5.79 5.78 5.78 12.8K
15:35 5.78 5.78 5.77 5.77 2.9K
15:36 5.78 5.78 5.77 5.77 3.1K
15:37 5.78 5.78 5.77 5.78 2.8K
15:38 5.78 5.80 5.78 5.80 32.9K
15:39 5.80 5.80 5.79 5.79 9.4K
15:40 5.79 5.79 5.79 5.79 2.6K
15:41 5.78 5.79 5.78 5.78 3.0K
15:42 5.78 5.78 5.78 5.78 7.7K
15:43 5.78 5.78 5.77 5.78 5.2K
15:44 5.78 5.78 5.78 5.78 10.7K
15:45 5.78 5.78 5.78 5.78 2.9K
15:46 5.76 5.76 5.75 5.76 16.7K
15:47 5.76 5.76 5.76 5.76 4.5K
15:48 5.76 5.78 5.75 5.77 19.3K
15:49 5.77 5.77 5.77 5.77 5.3K
15:50 5.77 5.77 5.77 5.77 4.9K
15:51 5.77 5.77 5.76 5.77 10.4K
15:52 5.77 5.77 5.77 5.77 14.3K
15:53 5.77 5.77 5.76 5.76 12.2K
15:54 5.77 5.77 5.77 5.77 12.3K
15:55 5.77 5.79 5.77 5.79 15.3K
15:56 5.79 5.79 5.78 5.79 16.0K
15:57 5.79 5.79 5.78 5.79 12.0K
15:58 5.79 5.81 5.78 5.80 57.0K
15:59 5.80 5.81 5.79 5.79 96.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음