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 5.95 5.95 5.95 5.95 25.9K
09:31 5.95 5.95 5.90 5.91 17.5K
09:32 5.87 5.87 5.87 5.87 4.2K
09:33 5.88 5.90 5.87 5.87 1.3K
09:34 5.86 5.87 5.86 5.87 1.2K
09:35 5.86 5.86 5.85 5.85 5.6K
09:36 5.84 5.84 5.75 5.77 13.4K
09:37 5.75 5.78 5.75 5.77 3.2K
09:38 5.76 5.79 5.76 5.79 1.6K
09:39 5.77 5.77 5.76 5.76 0.7K
09:40 5.75 5.77 5.75 5.77 0.5K
09:41 5.75 5.77 5.75 5.77 3.8K
09:42 5.78 5.78 5.76 5.76 12.1K
09:43 5.78 5.78 5.76 5.76 3.6K
09:44 5.76 5.76 5.76 5.76 0.4K
09:45 5.77 5.77 5.76 5.76 2.1K
09:46 5.77 5.80 5.77 5.79 6.4K
09:47 5.78 5.78 5.77 5.77 3.6K
09:48 5.77 5.78 5.77 5.78 1.1K
09:49 5.78 5.80 5.78 5.80 2.5K
09:50 5.82 5.83 5.82 5.82 2.0K
09:51 5.82 5.83 5.81 5.81 6.6K
09:52 5.81 5.82 5.81 5.82 2.6K
09:53 5.82 5.83 5.81 5.81 3.8K
09:54 5.82 5.82 5.82 5.82 0.8K
09:55 5.81 5.81 5.79 5.80 2.1K
09:56 5.81 5.81 5.81 5.81 1.5K
09:57 5.81 5.81 5.81 5.81 0.6K
09:58 5.81 5.82 5.81 5.82 1.5K
09:59 5.82 5.83 5.82 5.83 4.8K
10:00 5.82 5.83 5.82 5.82 4.5K
10:01 5.82 5.82 5.82 5.82 0.5K
10:02 5.82 5.82 5.81 5.81 2.7K
10:03 5.81 5.81 5.80 5.81 1.5K
10:04 5.81 5.81 5.80 5.80 9.1K
10:05 5.80 5.80 5.80 5.80 1.4K
10:06 5.81 5.82 5.81 5.81 1.6K
10:07 5.81 5.81 5.81 5.81 0.9K
10:08 5.81 5.81 5.81 5.81 0.6K
10:09 5.83 5.84 5.82 5.83 4.8K
10:10 5.84 5.84 5.83 5.83 1.8K
10:12 5.83 5.83 5.83 5.83 1.5K
10:13 5.83 5.83 5.83 5.83 2.8K
10:14 5.83 5.85 5.83 5.83 8.1K
10:15 5.84 5.84 5.83 5.84 6.5K
10:16 5.84 5.84 5.84 5.84 0.1K
10:17 5.86 5.87 5.86 5.87 8.5K
10:18 5.85 5.85 5.85 5.85 0.4K
10:19 5.86 5.87 5.86 5.87 10.7K
10:20 5.87 5.87 5.87 5.87 7.0K
10:21 5.86 5.87 5.86 5.86 4.9K
10:22 5.86 5.88 5.86 5.88 3.2K
10:23 5.89 5.90 5.89 5.90 4.5K
10:24 5.90 5.90 5.87 5.87 9.0K
10:25 5.86 5.86 5.85 5.86 9.4K
10:26 5.87 5.88 5.87 5.88 1.0K
10:27 5.88 5.88 5.88 5.88 0.4K
10:28 5.87 5.88 5.87 5.88 2.5K
10:29 5.87 5.88 5.87 5.87 2.1K
10:30 5.87 5.87 5.87 5.87 0.1K
10:31 5.87 5.87 5.87 5.87 2.4K
10:32 5.87 5.87 5.87 5.87 2.2K
10:33 5.87 5.87 5.87 5.87 1.5K
10:34 5.87 5.87 5.86 5.87 1.6K
10:35 5.87 5.87 5.87 5.87 0.6K
10:36 5.87 5.87 5.87 5.87 1.2K
10:37 5.87 5.87 5.86 5.87 7.8K
10:38 5.87 5.87 5.85 5.85 7.2K
10:39 5.87 5.87 5.87 5.87 1.7K
10:40 5.87 5.88 5.87 5.88 1.0K
10:41 5.88 5.88 5.88 5.88 2.0K
10:43 5.88 5.88 5.88 5.88 1.3K
10:44 5.88 5.88 5.88 5.88 0.1K
10:45 5.88 5.88 5.88 5.88 1.1K
10:46 5.88 5.88 5.88 5.88 0.8K
10:47 5.88 5.88 5.88 5.88 0.5K
10:48 5.88 5.88 5.87 5.87 4.7K
10:49 5.86 5.86 5.86 5.86 5.3K
10:50 5.85 5.86 5.85 5.85 0.9K
10:51 5.84 5.85 5.84 5.84 3.5K
10:52 5.83 5.83 5.83 5.83 0.6K
10:53 5.83 5.83 5.83 5.83 2.0K
10:54 5.83 5.83 5.83 5.83 1.8K
10:55 5.83 5.84 5.83 5.84 1.4K
10:56 5.84 5.84 5.82 5.82 1.5K
10:57 5.83 5.83 5.83 5.83 0.6K
10:58 5.82 5.82 5.82 5.82 5.8K
10:59 5.82 5.83 5.82 5.83 2.8K
11:00 5.82 5.83 5.82 5.82 1.7K
11:01 5.82 5.82 5.82 5.82 1.0K
11:02 5.82 5.83 5.82 5.83 6.3K
11:03 5.82 5.82 5.82 5.82 2.2K
11:04 5.82 5.82 5.82 5.82 3.7K
11:05 5.82 5.82 5.82 5.82 0.3K
11:06 5.81 5.82 5.81 5.82 2.3K
11:07 5.84 5.84 5.84 5.84 1.9K
11:09 5.83 5.83 5.83 5.83 1.0K
11:10 5.84 5.84 5.83 5.83 6.7K
11:11 5.83 5.83 5.83 5.83 2.9K
11:12 5.83 5.83 5.82 5.83 2.9K
11:13 5.83 5.83 5.83 5.83 5.5K
11:15 5.83 5.84 5.83 5.83 2.1K
11:16 5.83 5.83 5.83 5.83 1.3K
11:18 5.83 5.83 5.83 5.83 0.3K
11:19 5.83 5.83 5.83 5.83 12.5K
11:20 5.83 5.83 5.83 5.83 3.8K
11:21 5.83 5.83 5.83 5.83 7.3K
11:22 5.83 5.84 5.83 5.84 2.4K
11:23 5.84 5.84 5.84 5.84 0.7K
11:24 5.83 5.84 5.83 5.84 1.1K
11:25 5.83 5.85 5.83 5.85 3.6K
11:26 5.85 5.85 5.85 5.85 1.0K
11:28 5.85 5.85 5.85 5.85 0.4K
11:29 5.85 5.85 5.85 5.85 1.1K
11:30 5.85 5.85 5.82 5.83 7.9K
11:31 5.82 5.82 5.82 5.82 0.9K
11:32 5.82 5.82 5.82 5.82 1.8K
11:33 5.83 5.83 5.83 5.83 0.2K
11:34 5.83 5.83 5.83 5.83 0.9K
11:35 5.82 5.82 5.81 5.81 2.6K
11:36 5.82 5.82 5.81 5.81 2.2K
11:37 5.82 5.82 5.82 5.82 2.5K
11:39 5.82 5.82 5.82 5.82 1.3K
11:40 5.81 5.81 5.81 5.81 1.9K
11:41 5.80 5.80 5.80 5.80 1.2K
11:43 5.81 5.81 5.81 5.81 0.6K
11:44 5.81 5.81 5.80 5.81 1.2K
11:45 5.81 5.81 5.81 5.81 0.3K
11:46 5.81 5.81 5.81 5.81 7.9K
11:48 5.81 5.81 5.81 5.81 0.5K
11:49 5.81 5.81 5.81 5.81 2.7K
11:50 5.81 5.81 5.81 5.81 6.3K
11:51 5.81 5.81 5.81 5.81 0.8K
11:52 5.81 5.82 5.81 5.82 3.8K
11:53 5.82 5.82 5.81 5.81 2.2K
11:54 5.82 5.82 5.82 5.82 2.7K
11:57 5.83 5.83 5.83 5.83 3.6K
11:58 5.83 5.83 5.83 5.83 0.2K
11:59 5.83 5.83 5.83 5.83 2.9K
12:00 5.83 5.83 5.83 5.83 1.9K
12:01 5.83 5.83 5.83 5.83 0.4K
12:02 5.84 5.84 5.84 5.84 2.8K
12:03 5.85 5.85 5.85 5.85 0.9K
12:06 5.85 5.85 5.85 5.85 0.3K
12:07 5.85 5.85 5.85 5.85 1.1K
12:09 5.85 5.85 5.85 5.85 1.0K
12:10 5.84 5.85 5.84 5.85 2.9K
12:11 5.86 5.86 5.86 5.86 4.2K
12:12 5.86 5.88 5.86 5.88 7.7K
12:13 5.86 5.86 5.86 5.86 8.4K
12:14 5.86 5.86 5.86 5.86 1.3K
12:15 5.86 5.86 5.86 5.86 0.3K
12:16 5.86 5.86 5.86 5.86 2.0K
12:17 5.86 5.86 5.86 5.86 3.7K
12:18 5.86 5.86 5.86 5.86 1.3K
12:19 5.85 5.85 5.83 5.83 6.8K
12:20 5.83 5.83 5.80 5.80 6.3K
12:21 5.80 5.81 5.80 5.81 6.8K
12:22 5.81 5.81 5.80 5.81 1.9K
12:23 5.81 5.83 5.81 5.83 5.6K
12:24 5.82 5.82 5.81 5.81 2.0K
12:25 5.80 5.80 5.80 5.80 12.2K
12:26 5.79 5.81 5.79 5.81 1.3K
12:27 5.82 5.82 5.82 5.82 0.5K
12:28 5.83 5.83 5.81 5.81 7.2K
12:29 5.82 5.82 5.82 5.82 0.4K
12:30 5.82 5.82 5.82 5.82 0.7K
12:31 5.83 5.83 5.82 5.82 2.4K
12:33 5.82 5.83 5.82 5.83 2.2K
12:34 5.83 5.83 5.83 5.83 1.0K
12:35 5.83 5.84 5.83 5.83 2.8K
12:36 5.83 5.83 5.83 5.83 0.6K
12:38 5.83 5.83 5.81 5.81 4.6K
12:39 5.81 5.81 5.81 5.81 1.9K
12:40 5.81 5.81 5.81 5.81 0.3K
12:41 5.81 5.81 5.81 5.81 3.5K
12:42 5.81 5.81 5.80 5.80 2.0K
12:43 5.81 5.81 5.80 5.81 3.9K
12:45 5.80 5.81 5.80 5.81 2.0K
12:46 5.81 5.81 5.81 5.81 0.7K
12:47 5.80 5.80 5.80 5.80 0.7K
12:48 5.80 5.80 5.80 5.80 1.9K
12:49 5.80 5.80 5.80 5.80 1.4K
12:50 5.80 5.80 5.80 5.80 1.7K
12:51 5.80 5.80 5.80 5.80 0.9K
12:52 5.81 5.81 5.81 5.81 0.4K
12:53 5.81 5.81 5.80 5.80 1.9K
12:54 5.80 5.80 5.80 5.80 1.6K
12:55 5.80 5.80 5.80 5.80 1.2K
12:56 5.79 5.80 5.79 5.80 2.2K
12:57 5.80 5.80 5.80 5.80 0.2K
12:58 5.80 5.80 5.80 5.80 0.7K
12:59 5.80 5.80 5.80 5.80 0.9K
13:00 5.80 5.81 5.79 5.81 33.3K
13:01 5.81 5.83 5.81 5.82 6.0K
13:02 5.82 5.82 5.81 5.81 23.0K
13:03 5.80 5.80 5.80 5.80 4.6K
13:04 5.80 5.80 5.80 5.80 0.8K
13:05 5.80 5.80 5.80 5.80 0.3K
13:06 5.80 5.80 5.80 5.80 1.8K
13:07 5.80 5.80 5.80 5.80 0.9K
13:08 5.80 5.80 5.80 5.80 3.2K
13:09 5.81 5.81 5.81 5.81 19.8K
13:10 5.81 5.81 5.81 5.81 1.8K
13:12 5.81 5.82 5.81 5.82 2.4K
13:14 5.82 5.82 5.82 5.82 0.8K
13:15 5.81 5.81 5.81 5.81 2.2K
13:17 5.82 5.82 5.82 5.82 1.1K
13:18 5.82 5.82 5.82 5.82 0.9K
13:20 5.82 5.82 5.82 5.82 0.2K
13:21 5.82 5.84 5.82 5.83 11.5K
13:22 5.82 5.82 5.82 5.82 1.3K
13:23 5.82 5.82 5.82 5.82 1.7K
13:24 5.82 5.82 5.82 5.82 1.6K
13:25 5.81 5.81 5.81 5.81 3.0K
13:26 5.81 5.81 5.81 5.81 0.7K
13:27 5.81 5.81 5.81 5.81 1.3K
13:29 5.81 5.81 5.81 5.81 0.1K
13:30 5.81 5.82 5.81 5.81 13.1K
13:31 5.82 5.82 5.82 5.82 0.1K
13:32 5.82 5.82 5.82 5.82 2.3K
13:33 5.81 5.82 5.81 5.82 6.6K
13:34 5.82 5.83 5.82 5.82 3.3K
13:35 5.82 5.82 5.81 5.81 2.6K
13:36 5.81 5.81 5.81 5.81 0.7K
13:37 5.82 5.82 5.82 5.82 1.3K
13:38 5.81 5.82 5.81 5.82 1.6K
13:39 5.82 5.82 5.82 5.82 0.7K
13:40 5.82 5.83 5.82 5.83 3.4K
13:41 5.83 5.83 5.82 5.82 8.2K
13:42 5.81 5.81 5.81 5.81 4.9K
13:43 5.81 5.81 5.81 5.81 0.3K
13:44 5.81 5.81 5.80 5.80 2.8K
13:47 5.80 5.80 5.80 5.80 2.2K
13:48 5.79 5.79 5.79 5.79 0.6K
13:49 5.79 5.79 5.79 5.79 0.6K
13:50 5.80 5.80 5.80 5.80 0.4K
13:51 5.79 5.79 5.79 5.79 7.3K
13:52 5.79 5.79 5.79 5.79 0.7K
13:53 5.79 5.79 5.79 5.79 1.2K
13:54 5.79 5.79 5.79 5.79 0.4K
13:55 5.79 5.79 5.79 5.79 1.2K
13:56 5.79 5.79 5.79 5.79 1.4K
13:58 5.79 5.79 5.78 5.79 1.4K
13:59 5.78 5.78 5.78 5.78 0.4K
14:00 5.79 5.79 5.79 5.79 1.2K
14:02 5.79 5.79 5.79 5.79 1.1K
14:03 5.78 5.78 5.78 5.78 1.7K
14:04 5.78 5.78 5.78 5.78 0.6K
14:05 5.78 5.78 5.78 5.78 0.6K
14:06 5.78 5.78 5.78 5.78 0.7K
14:07 5.78 5.78 5.78 5.78 2.6K
14:11 5.78 5.78 5.78 5.78 0.4K
14:12 5.78 5.78 5.78 5.78 0.9K
14:13 5.78 5.78 5.78 5.78 0.3K
14:14 5.78 5.78 5.77 5.77 1.9K
14:15 5.78 5.78 5.77 5.78 9.9K
14:16 5.78 5.78 5.76 5.76 8.4K
14:18 5.77 5.77 5.76 5.76 5.4K
14:19 5.75 5.75 5.75 5.75 0.3K
14:20 5.75 5.76 5.75 5.75 14.3K
14:21 5.75 5.75 5.75 5.75 14.5K
14:22 5.76 5.77 5.76 5.77 3.6K
14:23 5.77 5.77 5.76 5.76 1.7K
14:24 5.77 5.77 5.77 5.77 1.9K
14:26 5.78 5.78 5.78 5.78 0.2K
14:27 5.78 5.78 5.76 5.77 5.3K
14:29 5.76 5.76 5.76 5.76 2.3K
14:30 5.74 5.74 5.74 5.74 7.4K
14:31 5.73 5.75 5.73 5.75 3.7K
14:32 5.75 5.75 5.74 5.74 1.0K
14:33 5.75 5.75 5.74 5.74 3.3K
14:34 5.74 5.74 5.72 5.72 16.8K
14:35 5.72 5.72 5.72 5.72 4.4K
14:36 5.72 5.75 5.72 5.75 14.5K
14:37 5.76 5.76 5.75 5.75 3.3K
14:38 5.74 5.74 5.74 5.74 1.0K
14:39 5.75 5.75 5.75 5.75 0.4K
14:40 5.75 5.75 5.75 5.75 1.1K
14:41 5.76 5.76 5.76 5.76 2.3K
14:42 5.76 5.76 5.76 5.76 0.6K
14:43 5.76 5.76 5.75 5.76 10.9K
14:44 5.76 5.76 5.76 5.76 0.2K
14:45 5.76 5.76 5.76 5.76 0.7K
14:46 5.76 5.76 5.76 5.76 0.7K
14:47 5.76 5.77 5.76 5.77 2.4K
14:48 5.77 5.77 5.75 5.75 6.6K
14:49 5.76 5.76 5.76 5.76 1.0K
14:50 5.76 5.76 5.76 5.76 0.3K
14:51 5.76 5.77 5.75 5.77 2.3K
14:52 5.77 5.77 5.77 5.77 1.5K
14:53 5.77 5.77 5.77 5.77 2.0K
14:55 5.76 5.76 5.75 5.76 4.0K
14:57 5.75 5.75 5.75 5.75 0.9K
14:59 5.76 5.76 5.76 5.76 8.6K
15:00 5.77 5.77 5.77 5.77 0.7K
15:01 5.78 5.78 5.78 5.78 1.0K
15:02 5.78 5.78 5.76 5.77 8.3K
15:03 5.77 5.77 5.76 5.77 8.9K
15:04 5.76 5.76 5.76 5.76 3.4K
15:08 5.75 5.75 5.75 5.75 5.7K
15:09 5.75 5.75 5.75 5.75 0.9K
15:10 5.76 5.76 5.76 5.76 1.8K
15:11 5.76 5.76 5.76 5.76 0.1K
15:12 5.76 5.76 5.76 5.76 1.9K
15:13 5.77 5.77 5.77 5.77 1.2K
15:14 5.77 5.77 5.77 5.77 1.4K
15:15 5.77 5.77 5.75 5.75 17.0K
15:16 5.75 5.76 5.75 5.76 14.5K
15:17 5.77 5.77 5.77 5.77 2.2K
15:18 5.76 5.76 5.76 5.76 9.3K
15:20 5.76 5.76 5.76 5.76 5.4K
15:21 5.74 5.75 5.74 5.75 8.4K
15:22 5.75 5.75 5.75 5.75 1.1K
15:23 5.75 5.75 5.75 5.75 7.3K
15:24 5.75 5.76 5.75 5.75 23.5K
15:25 5.75 5.76 5.75 5.76 5.2K
15:26 5.76 5.76 5.76 5.76 3.1K
15:27 5.76 5.76 5.76 5.76 1.1K
15:28 5.76 5.77 5.76 5.77 2.6K
15:29 5.77 5.77 5.77 5.77 1.8K
15:30 5.77 5.77 5.77 5.77 4.9K
15:31 5.77 5.77 5.76 5.77 8.3K
15:32 5.77 5.77 5.77 5.77 3.4K
15:33 5.77 5.78 5.77 5.77 6.8K
15:34 5.77 5.78 5.77 5.78 11.9K
15:35 5.78 5.78 5.77 5.77 8.2K
15:36 5.78 5.78 5.77 5.78 2.5K
15:37 5.78 5.78 5.78 5.78 2.3K
15:38 5.78 5.78 5.78 5.78 2.0K
15:39 5.77 5.78 5.77 5.78 1.2K
15:40 5.78 5.79 5.78 5.78 4.3K
15:41 5.78 5.78 5.77 5.77 3.8K
15:42 5.77 5.77 5.77 5.77 4.1K
15:43 5.77 5.77 5.77 5.77 5.7K
15:44 5.77 5.77 5.77 5.77 0.3K
15:45 5.77 5.78 5.77 5.78 3.2K
15:46 5.76 5.76 5.76 5.76 7.4K
15:47 5.77 5.77 5.77 5.77 1.5K
15:48 5.77 5.78 5.77 5.78 3.4K
15:49 5.78 5.78 5.78 5.78 2.8K
15:50 5.78 5.78 5.78 5.78 7.1K
15:51 5.78 5.78 5.77 5.77 22.6K
15:52 5.76 5.76 5.76 5.76 5.8K
15:53 5.75 5.76 5.75 5.76 2.6K
15:54 5.76 5.77 5.76 5.77 9.9K
15:55 5.77 5.78 5.77 5.77 14.1K
15:56 5.77 5.77 5.77 5.77 8.5K
15:57 5.77 5.78 5.77 5.78 17.6K
15:58 5.78 5.79 5.78 5.78 43.9K
15:59 5.78 5.78 5.78 5.78 258.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음