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 5.80 5.84 5.80 5.82 23.1K
09:31 5.84 5.84 5.83 5.83 0.8K
09:32 5.83 5.88 5.83 5.88 5.6K
09:33 5.86 5.89 5.86 5.86 1.0K
09:34 5.88 5.88 5.86 5.86 1.2K
09:35 5.87 5.87 5.85 5.85 1.6K
09:36 5.85 5.85 5.83 5.83 2.3K
09:37 5.83 5.85 5.83 5.85 1.9K
09:38 5.84 5.84 5.84 5.84 0.9K
09:39 5.85 5.85 5.82 5.83 1.8K
09:40 5.83 5.86 5.83 5.85 3.2K
09:42 5.85 5.86 5.85 5.86 1.3K
09:43 5.84 5.84 5.83 5.83 4.4K
09:44 5.83 5.85 5.83 5.85 2.0K
09:45 5.83 5.85 5.83 5.85 0.7K
09:46 5.85 5.85 5.85 5.85 0.2K
09:47 5.81 5.82 5.81 5.82 2.4K
09:48 5.83 5.83 5.83 5.83 0.3K
09:49 5.83 5.83 5.83 5.83 0.9K
09:50 5.82 5.82 5.81 5.81 5.3K
09:51 5.80 5.80 5.79 5.80 11.9K
09:52 5.80 5.80 5.79 5.79 2.9K
09:53 5.79 5.80 5.79 5.80 1.5K
09:54 5.80 5.81 5.80 5.81 7.1K
09:55 5.81 5.82 5.81 5.82 1.1K
09:56 5.82 5.83 5.82 5.83 3.1K
09:57 5.83 5.83 5.83 5.83 1.0K
09:58 5.83 5.83 5.82 5.82 2.6K
09:59 5.83 5.84 5.83 5.83 2.8K
10:00 5.83 5.83 5.82 5.82 1.4K
10:01 5.83 5.83 5.82 5.82 4.3K
10:02 5.82 5.82 5.80 5.80 2.9K
10:03 5.80 5.80 5.80 5.80 0.6K
10:04 5.80 5.80 5.80 5.80 1.6K
10:05 5.80 5.81 5.80 5.81 5.6K
10:06 5.81 5.81 5.80 5.80 1.7K
10:07 5.81 5.81 5.80 5.80 1.7K
10:08 5.80 5.80 5.80 5.80 0.6K
10:09 5.80 5.80 5.80 5.80 1.6K
10:10 5.80 5.80 5.80 5.80 1.0K
10:11 5.80 5.80 5.80 5.80 0.5K
10:12 5.81 5.81 5.81 5.81 0.5K
10:13 5.81 5.82 5.81 5.81 1.6K
10:14 5.81 5.82 5.80 5.82 0.6K
10:15 5.81 5.81 5.81 5.81 0.7K
10:16 5.81 5.81 5.81 5.81 0.6K
10:17 5.80 5.80 5.80 5.80 0.5K
10:18 5.82 5.82 5.82 5.82 0.3K
10:19 5.80 5.81 5.80 5.81 3.7K
10:20 5.81 5.81 5.81 5.81 2.2K
10:21 5.80 5.80 5.80 5.80 1.5K
10:22 5.80 5.80 5.80 5.80 1.3K
10:24 5.79 5.80 5.79 5.79 5.2K
10:25 5.79 5.80 5.78 5.78 11.9K
10:26 5.78 5.78 5.78 5.78 0.5K
10:27 5.78 5.78 5.78 5.78 0.4K
10:28 5.79 5.81 5.79 5.81 4.4K
10:30 5.81 5.81 5.81 5.81 1.4K
10:32 5.81 5.81 5.81 5.81 1.9K
10:33 5.80 5.81 5.80 5.81 2.8K
10:34 5.80 5.81 5.80 5.80 1.1K
10:35 5.80 5.80 5.80 5.80 0.8K
10:36 5.79 5.79 5.79 5.79 3.5K
10:37 5.80 5.81 5.80 5.81 2.8K
10:38 5.82 5.82 5.82 5.82 0.2K
10:39 5.82 5.82 5.82 5.82 1.4K
10:40 5.83 5.84 5.83 5.83 6.5K
10:41 5.81 5.81 5.81 5.81 1.1K
10:42 5.80 5.80 5.80 5.80 1.0K
10:43 5.81 5.81 5.81 5.81 1.1K
10:44 5.81 5.81 5.81 5.81 0.3K
10:45 5.81 5.81 5.80 5.80 7.6K
10:46 5.80 5.80 5.80 5.80 0.5K
10:47 5.82 5.82 5.82 5.82 0.5K
10:48 5.82 5.82 5.82 5.82 0.3K
10:49 5.82 5.82 5.82 5.82 1.1K
10:50 5.82 5.82 5.82 5.82 2.0K
10:51 5.81 5.81 5.81 5.81 0.9K
10:52 5.80 5.80 5.79 5.79 5.1K
10:53 5.78 5.78 5.76 5.76 2.2K
10:54 5.76 5.76 5.76 5.76 0.4K
10:55 5.75 5.76 5.75 5.75 4.1K
10:56 5.76 5.76 5.75 5.75 0.5K
10:57 5.76 5.76 5.76 5.76 2.0K
10:58 5.77 5.77 5.77 5.77 1.9K
11:00 5.77 5.77 5.77 5.77 0.3K
11:01 5.78 5.78 5.77 5.78 2.1K
11:02 5.78 5.78 5.78 5.78 0.2K
11:03 5.78 5.78 5.78 5.78 1.5K
11:04 5.78 5.78 5.77 5.77 1.5K
11:05 5.78 5.78 5.77 5.78 1.2K
11:06 5.78 5.78 5.78 5.78 1.1K
11:07 5.78 5.78 5.77 5.77 1.5K
11:08 5.77 5.78 5.77 5.78 0.9K
11:09 5.78 5.78 5.78 5.78 1.9K
11:10 5.78 5.79 5.78 5.79 1.9K
11:11 5.79 5.79 5.79 5.79 1.0K
11:12 5.79 5.79 5.79 5.79 1.8K
11:13 5.78 5.78 5.77 5.78 2.6K
11:14 5.77 5.77 5.77 5.77 2.2K
11:18 5.78 5.78 5.78 5.78 0.6K
11:19 5.77 5.78 5.77 5.78 2.1K
11:20 5.78 5.78 5.78 5.78 0.3K
11:21 5.77 5.77 5.77 5.77 2.0K
11:22 5.76 5.76 5.76 5.76 0.4K
11:23 5.77 5.77 5.76 5.77 1.8K
11:24 5.76 5.76 5.76 5.76 0.6K
11:25 5.76 5.76 5.76 5.76 1.7K
11:26 5.76 5.77 5.76 5.77 1.1K
11:27 5.77 5.77 5.76 5.77 1.2K
11:28 5.76 5.76 5.76 5.76 1.4K
11:29 5.76 5.76 5.76 5.76 1.1K
11:30 5.77 5.77 5.77 5.77 2.2K
11:32 5.78 5.78 5.78 5.78 0.5K
11:33 5.78 5.78 5.78 5.78 0.6K
11:34 5.78 5.78 5.78 5.78 1.6K
11:35 5.78 5.78 5.78 5.78 2.5K
11:36 5.78 5.78 5.78 5.78 1.3K
11:37 5.78 5.78 5.78 5.78 0.4K
11:38 5.78 5.78 5.78 5.78 0.9K
11:39 5.78 5.78 5.77 5.77 2.7K
11:40 5.77 5.77 5.77 5.77 0.3K
11:41 5.77 5.77 5.77 5.77 1.5K
11:43 5.78 5.78 5.78 5.78 10.4K
11:44 5.78 5.78 5.77 5.78 2.7K
11:45 5.78 5.78 5.78 5.78 0.8K
11:46 5.78 5.78 5.78 5.78 0.3K
11:48 5.78 5.78 5.78 5.78 0.9K
11:49 5.78 5.78 5.77 5.78 1.5K
11:50 5.78 5.78 5.78 5.78 1.3K
11:51 5.78 5.78 5.78 5.78 2.0K
11:52 5.78 5.78 5.77 5.77 1.7K
11:53 5.77 5.77 5.77 5.77 0.4K
11:54 5.78 5.78 5.77 5.77 1.5K
11:56 5.77 5.77 5.77 5.77 0.6K
11:57 5.78 5.78 5.77 5.77 0.8K
11:58 5.77 5.78 5.77 5.78 0.4K
11:59 5.78 5.78 5.77 5.77 0.9K
12:00 5.78 5.78 5.77 5.77 0.3K
12:01 5.77 5.78 5.77 5.77 1.1K
12:02 5.77 5.78 5.77 5.78 0.8K
12:03 5.77 5.77 5.77 5.77 0.3K
12:04 5.78 5.78 5.77 5.77 0.6K
12:05 5.77 5.77 5.77 5.77 2.0K
12:06 5.78 5.78 5.77 5.77 7.3K
12:07 5.77 5.78 5.76 5.76 4.2K
12:08 5.76 5.76 5.76 5.76 0.6K
12:09 5.76 5.77 5.76 5.77 1.6K
12:10 5.77 5.77 5.77 5.77 1.7K
12:11 5.77 5.77 5.77 5.77 0.2K
12:12 5.77 5.77 5.77 5.77 4.2K
12:13 5.78 5.78 5.78 5.78 0.2K
12:14 5.78 5.80 5.78 5.80 4.7K
12:15 5.80 5.81 5.80 5.81 6.6K
12:16 5.81 5.81 5.81 5.81 1.4K
12:17 5.81 5.81 5.81 5.81 1.5K
12:18 5.82 5.82 5.82 5.82 1.0K
12:20 5.82 5.82 5.82 5.82 6.2K
12:21 5.83 5.83 5.83 5.83 1.3K
12:22 5.82 5.82 5.81 5.81 8.8K
12:23 5.82 5.82 5.82 5.82 4.1K
12:24 5.83 5.83 5.83 5.83 1.2K
12:26 5.83 5.84 5.83 5.84 2.5K
12:27 5.83 5.83 5.83 5.83 0.5K
12:28 5.84 5.84 5.84 5.84 1.8K
12:30 5.83 5.83 5.83 5.83 1.5K
12:31 5.83 5.84 5.83 5.84 1.0K
12:32 5.84 5.84 5.83 5.83 2.0K
12:33 5.83 5.83 5.83 5.83 0.6K
12:34 5.83 5.83 5.83 5.83 1.1K
12:35 5.82 5.82 5.80 5.80 2.1K
12:36 5.80 5.80 5.80 5.80 2.7K
12:37 5.80 5.80 5.80 5.80 1.4K
12:38 5.80 5.81 5.80 5.81 1.8K
12:39 5.81 5.81 5.81 5.81 1.8K
12:40 5.81 5.81 5.81 5.81 0.8K
12:42 5.81 5.81 5.81 5.81 1.0K
12:43 5.82 5.83 5.82 5.83 1.2K
12:44 5.83 5.83 5.83 5.83 9.8K
12:45 5.82 5.82 5.82 5.82 2.4K
12:46 5.83 5.83 5.83 5.83 0.4K
12:47 5.83 5.83 5.83 5.83 0.1K
12:48 5.83 5.83 5.83 5.83 0.6K
12:49 5.83 5.83 5.83 5.83 0.9K
12:50 5.83 5.83 5.82 5.83 2.2K
12:51 5.83 5.83 5.83 5.83 0.7K
12:52 5.83 5.83 5.83 5.83 1.3K
12:53 5.83 5.83 5.83 5.83 1.0K
12:54 5.83 5.84 5.83 5.84 3.9K
12:55 5.83 5.83 5.83 5.83 0.7K
12:56 5.83 5.84 5.83 5.84 1.6K
12:57 5.84 5.84 5.84 5.84 0.5K
12:58 5.84 5.84 5.84 5.84 2.1K
12:59 5.83 5.83 5.83 5.83 0.1K
13:00 5.84 5.84 5.84 5.84 0.6K
13:01 5.84 5.84 5.84 5.84 5.0K
13:02 5.82 5.83 5.82 5.82 8.7K
13:03 5.82 5.83 5.82 5.83 6.3K
13:04 5.84 5.84 5.84 5.84 1.7K
13:05 5.84 5.84 5.84 5.84 0.6K
13:07 5.84 5.84 5.84 5.84 6.8K
13:08 5.84 5.84 5.84 5.84 0.7K
13:09 5.84 5.84 5.84 5.84 0.2K
13:10 5.84 5.85 5.84 5.85 6.5K
13:11 5.87 5.87 5.87 5.87 8.8K
13:12 5.87 5.88 5.87 5.88 7.5K
13:13 5.88 5.88 5.87 5.87 4.0K
13:14 5.86 5.88 5.86 5.88 9.9K
13:15 5.88 5.88 5.88 5.88 6.2K
13:17 5.87 5.87 5.87 5.87 5.1K
13:18 5.85 5.85 5.85 5.85 3.1K
13:19 5.86 5.87 5.86 5.87 2.1K
13:20 5.88 5.88 5.87 5.87 2.3K
13:22 5.87 5.87 5.86 5.86 5.2K
13:23 5.86 5.86 5.85 5.85 10.7K
13:24 5.86 5.86 5.86 5.86 3.1K
13:27 5.87 5.87 5.87 5.87 1.3K
13:28 5.87 5.87 5.86 5.86 1.3K
13:29 5.86 5.87 5.86 5.87 1.1K
13:30 5.87 5.88 5.87 5.88 3.1K
13:31 5.88 5.88 5.87 5.87 2.7K
13:32 5.88 5.88 5.88 5.88 1.7K
13:33 5.87 5.87 5.87 5.87 0.1K
13:34 5.88 5.88 5.88 5.88 1.0K
13:35 5.88 5.88 5.88 5.88 2.6K
13:36 5.88 5.88 5.88 5.88 0.2K
13:37 5.88 5.88 5.88 5.88 1.4K
13:38 5.88 5.88 5.87 5.88 4.1K
13:39 5.88 5.88 5.88 5.88 1.3K
13:41 5.87 5.87 5.87 5.87 0.3K
13:42 5.88 5.88 5.87 5.87 2.1K
13:43 5.88 5.88 5.88 5.88 0.5K
13:44 5.88 5.88 5.88 5.88 2.9K
13:45 5.89 5.89 5.89 5.89 4.1K
13:47 5.89 5.89 5.89 5.89 5.4K
13:48 5.89 5.89 5.89 5.89 0.7K
13:49 5.89 5.89 5.89 5.89 2.0K
13:50 5.89 5.89 5.89 5.89 0.8K
13:51 5.89 5.89 5.89 5.89 1.1K
13:52 5.89 5.90 5.89 5.90 3.2K
13:54 5.90 5.90 5.90 5.90 0.4K
13:55 5.90 5.92 5.90 5.92 11.3K
13:56 5.91 5.91 5.91 5.91 5.2K
13:58 5.90 5.91 5.90 5.91 1.5K
13:59 5.90 5.91 5.90 5.91 1.0K
14:00 5.91 5.91 5.90 5.90 3.1K
14:01 5.90 5.91 5.90 5.91 14.9K
14:02 5.90 5.90 5.90 5.90 0.3K
14:03 5.91 5.91 5.91 5.91 6.6K
14:06 5.91 5.91 5.90 5.90 1.0K
14:07 5.90 5.90 5.90 5.90 2.2K
14:08 5.90 5.90 5.90 5.90 1.6K
14:09 5.90 5.91 5.90 5.90 3.3K
14:10 5.91 5.91 5.91 5.91 0.8K
14:11 5.91 5.91 5.91 5.91 0.5K
14:13 5.91 5.91 5.91 5.91 0.9K
14:14 5.89 5.89 5.89 5.89 4.6K
14:15 5.89 5.89 5.89 5.89 0.8K
14:16 5.89 5.89 5.87 5.88 4.2K
14:17 5.87 5.87 5.87 5.87 1.7K
14:18 5.87 5.88 5.87 5.88 3.0K
14:19 5.87 5.87 5.87 5.87 0.9K
14:20 5.87 5.87 5.87 5.87 1.6K
14:21 5.86 5.86 5.85 5.86 5.4K
14:22 5.85 5.85 5.85 5.85 1.0K
14:23 5.85 5.85 5.85 5.85 4.0K
14:24 5.85 5.86 5.85 5.85 3.3K
14:25 5.85 5.85 5.85 5.85 0.4K
14:26 5.85 5.85 5.85 5.85 2.7K
14:27 5.85 5.85 5.85 5.85 2.3K
14:28 5.85 5.85 5.85 5.85 0.2K
14:30 5.85 5.85 5.85 5.85 0.6K
14:31 5.84 5.85 5.84 5.85 2.9K
14:32 5.85 5.85 5.85 5.85 0.6K
14:33 5.85 5.85 5.85 5.85 2.4K
14:34 5.86 5.86 5.86 5.86 1.2K
14:36 5.87 5.87 5.87 5.87 2.3K
14:37 5.87 5.87 5.87 5.87 1.4K
14:38 5.87 5.87 5.87 5.87 0.4K
14:39 5.87 5.88 5.87 5.88 2.8K
14:40 5.87 5.87 5.87 5.87 2.8K
14:41 5.87 5.87 5.87 5.87 2.8K
14:42 5.87 5.87 5.87 5.87 2.3K
14:45 5.86 5.87 5.86 5.87 1.9K
14:46 5.87 5.87 5.87 5.87 1.7K
14:47 5.88 5.88 5.88 5.88 0.4K
14:48 5.88 5.88 5.88 5.88 0.6K
14:49 5.87 5.87 5.87 5.87 1.0K
14:50 5.88 5.88 5.88 5.88 0.3K
14:51 5.88 5.88 5.88 5.88 0.9K
14:53 5.88 5.88 5.88 5.88 0.9K
14:54 5.88 5.88 5.88 5.88 0.9K
14:55 5.88 5.88 5.87 5.87 3.9K
14:57 5.86 5.87 5.86 5.87 1.3K
14:58 5.86 5.86 5.86 5.86 0.3K
14:59 5.87 5.87 5.87 5.87 0.3K
15:00 5.87 5.87 5.87 5.87 0.7K
15:01 5.87 5.87 5.87 5.87 1.3K
15:02 5.86 5.87 5.86 5.87 0.3K
15:03 5.87 5.87 5.87 5.87 0.3K
15:04 5.86 5.88 5.86 5.88 41.6K
15:05 5.89 5.90 5.89 5.90 25.5K
15:06 5.89 5.89 5.89 5.89 0.7K
15:07 5.89 5.89 5.89 5.89 2.9K
15:08 5.88 5.88 5.88 5.88 0.2K
15:09 5.88 5.88 5.88 5.88 3.1K
15:10 5.87 5.88 5.87 5.87 5.5K
15:11 5.88 5.88 5.88 5.88 11.9K
15:12 5.89 5.89 5.88 5.89 1.8K
15:14 5.89 5.90 5.89 5.90 4.1K
15:15 5.90 5.90 5.89 5.89 7.8K
15:16 5.90 5.90 5.90 5.90 3.5K
15:17 5.90 5.90 5.90 5.90 2.2K
15:18 5.90 5.90 5.90 5.90 1.3K
15:19 5.90 5.90 5.90 5.90 6.4K
15:20 5.91 5.91 5.91 5.91 4.2K
15:21 5.91 5.91 5.90 5.91 8.7K
15:22 5.91 5.91 5.91 5.91 1.0K
15:23 5.91 5.91 5.91 5.91 6.5K
15:24 5.91 5.91 5.91 5.91 0.2K
15:25 5.91 5.91 5.91 5.91 3.7K
15:26 5.91 5.92 5.91 5.92 3.4K
15:27 5.91 5.91 5.91 5.91 6.0K
15:28 5.91 5.91 5.91 5.91 1.1K
15:29 5.91 5.91 5.91 5.91 0.9K
15:30 5.91 5.91 5.91 5.91 8.4K
15:31 5.91 5.91 5.90 5.90 6.4K
15:32 5.90 5.90 5.90 5.90 0.4K
15:33 5.90 5.90 5.90 5.90 0.8K
15:34 5.90 5.90 5.90 5.90 16.4K
15:35 5.90 5.90 5.90 5.90 13.2K
15:36 5.90 5.90 5.90 5.90 1.4K
15:37 5.90 5.90 5.90 5.90 3.1K
15:39 5.89 5.90 5.89 5.89 2.4K
15:40 5.90 5.90 5.90 5.90 6.2K
15:41 5.91 5.91 5.91 5.91 6.5K
15:42 5.91 5.91 5.91 5.91 1.3K
15:43 5.91 5.91 5.91 5.91 1.8K
15:44 5.90 5.91 5.90 5.91 5.7K
15:45 5.91 5.91 5.91 5.91 6.9K
15:46 5.92 5.92 5.92 5.92 2.0K
15:47 5.92 5.92 5.91 5.91 5.3K
15:48 5.91 5.91 5.90 5.90 2.1K
15:49 5.91 5.91 5.90 5.90 3.1K
15:50 5.91 5.91 5.90 5.91 3.1K
15:51 5.91 5.91 5.91 5.91 2.3K
15:52 5.91 5.91 5.90 5.90 5.0K
15:53 5.91 5.91 5.90 5.90 10.4K
15:54 5.91 5.92 5.90 5.91 21.0K
15:55 5.92 5.92 5.92 5.92 9.2K
15:56 5.92 5.92 5.92 5.92 6.4K
15:57 5.92 5.92 5.90 5.90 27.4K
15:58 5.89 5.89 5.88 5.88 10.4K
15:59 5.89 5.92 5.89 5.91 284.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음