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 5.96 5.95 5.96 27.9K
09:31 5.95 5.95 5.95 5.95 0.7K
09:32 5.92 5.95 5.92 5.93 3.7K
09:33 5.97 5.98 5.95 5.97 9.5K
09:34 5.98 6.00 5.96 6.00 6.2K
09:35 5.97 5.99 5.95 5.95 4.5K
09:36 5.94 5.95 5.94 5.95 1.6K
09:37 5.95 5.95 5.95 5.95 2.1K
09:38 5.96 5.97 5.95 5.95 8.9K
09:39 5.96 5.97 5.96 5.97 7.2K
09:40 5.97 5.97 5.94 5.94 1.3K
09:41 5.94 5.94 5.94 5.94 1.3K
09:42 5.95 5.95 5.94 5.94 1.5K
09:43 5.94 5.94 5.93 5.93 3.0K
09:46 5.94 5.95 5.94 5.94 1.7K
09:47 5.93 5.94 5.93 5.94 0.4K
09:48 5.94 5.95 5.94 5.95 1.9K
09:49 5.94 5.95 5.94 5.95 3.1K
09:50 5.96 5.98 5.96 5.96 3.6K
09:51 5.98 5.98 5.98 5.98 1.2K
09:52 5.98 5.98 5.98 5.98 0.4K
09:53 5.98 5.98 5.98 5.98 1.9K
09:54 5.97 5.99 5.97 5.98 25.1K
09:55 5.98 5.98 5.97 5.98 4.7K
09:56 5.97 5.98 5.97 5.97 2.0K
09:57 5.98 5.98 5.98 5.98 1.4K
09:58 5.98 5.98 5.97 5.97 2.5K
09:59 5.96 5.98 5.96 5.98 3.5K
10:00 5.98 5.99 5.98 5.99 3.1K
10:01 5.99 6.04 5.99 6.04 24.4K
10:02 6.05 6.05 6.04 6.05 9.8K
10:03 6.03 6.04 6.03 6.04 18.8K
10:04 6.03 6.03 6.02 6.02 5.4K
10:05 6.03 6.04 6.03 6.03 4.2K
10:06 6.04 6.05 6.04 6.05 10.0K
10:07 6.04 6.04 6.02 6.02 6.1K
10:08 6.01 6.02 6.01 6.02 2.8K
10:09 6.03 6.03 6.03 6.03 0.5K
10:10 6.03 6.04 6.03 6.04 1.1K
10:11 6.03 6.03 6.03 6.03 1.2K
10:12 6.04 6.04 6.04 6.04 0.5K
10:13 6.03 6.04 6.03 6.03 9.7K
10:14 6.03 6.03 6.02 6.02 1.5K
10:15 6.02 6.03 6.02 6.03 2.5K
10:16 6.04 6.04 6.04 6.04 2.3K
10:17 6.03 6.04 6.03 6.04 0.5K
10:18 6.04 6.05 6.04 6.05 27.0K
10:19 6.05 6.05 6.02 6.03 11.1K
10:20 6.03 6.03 6.00 6.01 3.6K
10:22 6.01 6.01 6.01 6.01 0.4K
10:23 6.01 6.01 6.01 6.01 3.5K
10:24 6.02 6.02 6.02 6.02 0.2K
10:25 6.01 6.01 6.01 6.01 5.8K
10:26 5.99 5.99 5.99 5.99 0.9K
10:27 5.99 5.99 5.96 5.96 4.2K
10:28 5.96 5.96 5.96 5.96 2.5K
10:29 5.94 5.95 5.94 5.95 14.2K
10:30 5.94 5.95 5.94 5.95 1.7K
10:31 5.94 5.95 5.91 5.93 22.1K
10:32 5.91 5.92 5.91 5.92 4.2K
10:33 5.91 5.92 5.91 5.92 9.1K
10:34 5.92 5.92 5.92 5.92 3.3K
10:35 5.93 5.93 5.93 5.93 6.6K
10:36 5.93 5.93 5.91 5.91 1.6K
10:37 5.92 5.93 5.92 5.93 2.6K
10:38 5.94 5.94 5.94 5.94 5.8K
10:39 5.94 5.94 5.94 5.94 0.8K
10:41 5.94 5.94 5.93 5.94 11.3K
10:42 5.95 5.95 5.94 5.94 6.5K
10:43 5.94 5.94 5.94 5.94 0.4K
10:44 5.94 5.94 5.93 5.93 1.8K
10:45 5.93 5.93 5.92 5.93 2.1K
10:46 5.92 5.92 5.92 5.92 7.9K
10:47 5.92 5.92 5.92 5.92 1.2K
10:48 5.92 5.92 5.92 5.92 0.3K
10:49 5.92 5.92 5.92 5.92 5.8K
10:50 5.92 5.92 5.92 5.92 0.1K
10:51 5.92 5.92 5.92 5.92 0.1K
10:52 5.92 5.92 5.92 5.92 0.8K
10:53 5.92 5.92 5.92 5.92 3.4K
10:54 5.92 5.92 5.92 5.92 0.8K
10:55 5.92 5.92 5.92 5.92 2.1K
10:56 5.92 5.92 5.92 5.92 2.1K
10:57 5.92 5.92 5.92 5.92 0.2K
10:58 5.93 5.93 5.93 5.93 4.4K
10:59 5.93 5.93 5.92 5.93 4.7K
11:00 5.93 5.93 5.93 5.93 1.1K
11:01 5.93 5.94 5.93 5.93 2.5K
11:02 5.93 5.93 5.93 5.93 0.3K
11:03 5.93 5.93 5.93 5.93 0.4K
11:04 5.93 5.93 5.93 5.93 0.2K
11:05 5.93 5.93 5.93 5.93 0.5K
11:06 5.93 5.93 5.92 5.92 1.9K
11:08 5.92 5.92 5.92 5.92 0.4K
11:09 5.93 5.93 5.92 5.92 5.2K
11:10 5.92 5.92 5.91 5.91 3.6K
11:11 5.92 5.92 5.92 5.92 0.2K
11:12 5.92 5.92 5.92 5.92 1.7K
11:13 5.92 5.93 5.92 5.93 1.8K
11:14 5.93 5.93 5.92 5.93 7.3K
11:15 5.93 5.93 5.93 5.93 0.2K
11:16 5.94 5.94 5.93 5.93 4.4K
11:17 5.93 5.93 5.92 5.92 7.0K
11:18 5.93 5.93 5.93 5.93 0.8K
11:21 5.94 5.95 5.94 5.95 2.6K
11:22 5.95 5.95 5.95 5.95 0.3K
11:23 5.95 5.95 5.95 5.95 0.6K
11:24 5.95 5.95 5.95 5.95 1.1K
11:25 5.95 5.95 5.95 5.95 0.7K
11:26 5.95 5.95 5.95 5.95 2.8K
11:27 5.96 5.97 5.96 5.97 1.7K
11:28 5.97 5.97 5.96 5.96 2.3K
11:29 5.96 5.96 5.96 5.96 1.6K
11:31 5.96 5.96 5.95 5.96 4.7K
11:32 5.96 5.96 5.96 5.96 0.1K
11:33 5.96 5.96 5.96 5.96 2.5K
11:34 5.96 5.96 5.95 5.95 2.1K
11:36 5.95 5.95 5.95 5.95 1.0K
11:38 5.94 5.94 5.92 5.92 6.7K
11:39 5.92 5.93 5.92 5.93 1.7K
11:41 5.93 5.93 5.93 5.93 2.4K
11:42 5.93 5.93 5.93 5.93 1.3K
11:45 5.94 5.94 5.94 5.94 0.7K
11:46 5.94 5.94 5.94 5.94 0.6K
11:47 5.94 5.94 5.94 5.94 0.6K
11:48 5.94 5.94 5.94 5.94 0.8K
11:49 5.94 5.94 5.93 5.93 3.1K
11:50 5.93 5.94 5.93 5.94 3.2K
11:51 5.94 5.94 5.93 5.93 0.9K
11:52 5.93 5.93 5.93 5.93 1.0K
11:54 5.92 5.92 5.91 5.91 1.0K
11:55 5.92 5.92 5.92 5.92 3.7K
11:56 5.92 5.93 5.92 5.93 1.9K
11:57 5.92 5.92 5.92 5.92 1.9K
11:59 5.91 5.91 5.91 5.91 0.6K
12:00 5.92 5.92 5.91 5.91 5.3K
12:01 5.92 5.92 5.92 5.92 2.6K
12:02 5.93 5.93 5.93 5.93 6.8K
12:03 5.93 5.93 5.93 5.93 2.1K
12:05 5.93 5.93 5.92 5.92 7.2K
12:06 5.92 5.92 5.92 5.92 1.0K
12:07 5.92 5.92 5.92 5.92 0.4K
12:08 5.92 5.92 5.91 5.91 1.0K
12:09 5.90 5.90 5.89 5.89 7.9K
12:10 5.91 5.91 5.91 5.91 1.7K
12:11 5.91 5.91 5.91 5.91 0.7K
12:13 5.90 5.91 5.90 5.91 8.3K
12:14 5.91 5.91 5.91 5.91 5.8K
12:15 5.91 5.91 5.91 5.91 1.4K
12:17 5.91 5.91 5.91 5.91 2.8K
12:19 5.90 5.90 5.90 5.90 5.7K
12:21 5.89 5.90 5.89 5.90 5.0K
12:22 5.90 5.90 5.89 5.89 5.8K
12:24 5.90 5.90 5.89 5.89 0.4K
12:25 5.90 5.90 5.89 5.89 1.7K
12:26 5.89 5.89 5.89 5.89 5.0K
12:27 5.90 5.90 5.90 5.90 1.0K
12:28 5.90 5.90 5.90 5.90 0.4K
12:29 5.90 5.90 5.89 5.89 0.2K
12:30 5.89 5.91 5.89 5.91 89.5K
12:31 5.91 5.91 5.91 5.91 3.2K
12:32 5.91 5.91 5.90 5.90 18.7K
12:34 5.90 5.90 5.90 5.90 1.2K
12:35 5.90 5.90 5.90 5.90 2.4K
12:36 5.91 5.91 5.91 5.91 1.2K
12:37 5.90 5.90 5.89 5.89 3.4K
12:38 5.90 5.90 5.90 5.90 9.3K
12:40 5.90 5.91 5.90 5.91 2.2K
12:41 5.91 5.91 5.91 5.91 2.3K
12:42 5.92 5.92 5.92 5.92 1.0K
12:44 5.92 5.92 5.90 5.90 5.4K
12:45 5.90 5.90 5.89 5.89 1.2K
12:46 5.90 5.90 5.89 5.89 0.2K
12:47 5.89 5.90 5.89 5.90 0.6K
12:48 5.90 5.90 5.90 5.90 0.5K
12:49 5.90 5.90 5.90 5.90 3.2K
12:50 5.91 5.91 5.90 5.90 2.7K
12:51 5.91 5.91 5.90 5.90 3.1K
12:53 5.91 5.91 5.90 5.91 3.7K
12:55 5.91 5.91 5.91 5.91 1.2K
12:56 5.91 5.91 5.91 5.91 0.5K
12:57 5.90 5.90 5.90 5.90 0.3K
12:58 5.91 5.91 5.90 5.90 0.6K
12:59 5.91 5.91 5.91 5.91 0.9K
13:00 5.91 5.91 5.91 5.91 0.6K
13:01 5.91 5.91 5.90 5.90 7.1K
13:04 5.90 5.90 5.90 5.90 0.3K
13:05 5.90 5.90 5.90 5.90 0.5K
13:06 5.94 5.96 5.94 5.96 21.3K
13:07 5.96 5.96 5.96 5.96 1.7K
13:08 5.96 5.97 5.96 5.97 5.4K
13:09 5.96 5.96 5.96 5.96 14.6K
13:10 5.95 5.95 5.95 5.95 1.2K
13:11 5.96 5.96 5.96 5.96 0.5K
13:13 5.95 5.95 5.95 5.95 6.1K
13:14 5.95 5.95 5.95 5.95 3.4K
13:15 5.95 5.95 5.95 5.95 1.5K
13:16 5.95 5.95 5.95 5.95 12.8K
13:17 5.95 5.95 5.95 5.95 0.6K
13:18 5.95 5.97 5.95 5.97 9.8K
13:21 5.97 5.97 5.96 5.96 3.3K
13:23 5.95 5.95 5.95 5.95 2.1K
13:24 5.94 5.95 5.94 5.95 2.1K
13:27 5.96 5.96 5.96 5.96 0.2K
13:28 5.95 5.95 5.95 5.95 0.1K
13:29 5.97 5.97 5.97 5.97 4.5K
13:30 5.97 5.97 5.96 5.96 3.2K
13:31 5.96 5.96 5.96 5.96 0.1K
13:32 5.96 5.96 5.95 5.95 1.2K
13:33 5.96 5.96 5.96 5.96 0.3K
13:34 5.96 5.96 5.96 5.96 0.6K
13:36 5.96 5.96 5.96 5.96 0.5K
13:37 5.96 5.96 5.96 5.96 0.3K
13:38 5.96 5.97 5.96 5.97 11.1K
13:39 5.97 5.97 5.97 5.97 0.1K
13:40 5.97 5.97 5.96 5.96 6.1K
13:43 5.95 5.95 5.95 5.95 1.4K
13:45 5.94 5.94 5.94 5.94 0.1K
13:46 5.94 5.94 5.94 5.94 1.9K
13:47 5.95 5.95 5.95 5.95 0.1K
13:48 5.94 5.94 5.94 5.94 0.2K
13:49 5.94 5.95 5.94 5.94 0.7K
13:50 5.95 5.95 5.95 5.95 0.6K
13:51 5.95 5.95 5.94 5.95 1.0K
13:52 5.94 5.94 5.94 5.94 0.7K
13:53 5.95 5.95 5.94 5.95 3.6K
13:54 5.94 5.94 5.94 5.94 0.5K
13:55 5.94 5.94 5.94 5.94 0.1K
13:56 5.94 5.94 5.93 5.93 1.1K
13:57 5.93 5.93 5.93 5.93 0.4K
13:58 5.93 5.93 5.93 5.93 0.4K
13:59 5.93 5.94 5.93 5.94 5.2K
14:00 5.94 5.94 5.93 5.93 7.1K
14:01 5.93 5.94 5.93 5.94 1.1K
14:03 5.94 5.94 5.94 5.94 0.2K
14:04 5.95 5.95 5.95 5.95 2.7K
14:05 5.95 5.96 5.95 5.96 9.8K
14:08 5.97 5.97 5.97 5.97 4.1K
14:09 5.96 5.96 5.96 5.96 4.0K
14:10 5.95 5.95 5.95 5.95 0.3K
14:11 5.96 5.96 5.95 5.95 1.0K
14:13 5.95 5.95 5.95 5.95 0.5K
14:14 5.96 5.96 5.96 5.96 0.8K
14:15 5.94 5.94 5.94 5.94 1.9K
14:17 5.94 5.94 5.94 5.94 0.8K
14:18 5.94 5.94 5.94 5.94 0.4K
14:19 5.94 5.94 5.94 5.94 0.5K
14:20 5.94 5.94 5.94 5.94 0.8K
14:21 5.94 5.95 5.94 5.95 3.8K
14:22 5.96 5.96 5.96 5.96 2.4K
14:23 5.95 5.95 5.95 5.95 0.8K
14:24 5.96 5.96 5.95 5.95 1.1K
14:25 5.95 5.95 5.95 5.95 2.5K
14:26 5.94 5.95 5.94 5.95 0.9K
14:27 5.95 5.95 5.94 5.94 1.8K
14:28 5.94 5.94 5.94 5.94 0.1K
14:29 5.95 5.95 5.94 5.95 1.1K
14:30 5.95 5.95 5.95 5.95 0.5K
14:31 5.95 5.95 5.94 5.94 3.4K
14:32 5.94 5.94 5.94 5.94 0.9K
14:35 5.94 5.94 5.93 5.93 0.9K
14:36 5.94 5.94 5.93 5.93 1.6K
14:37 5.93 5.93 5.93 5.93 5.5K
14:39 5.93 5.94 5.93 5.94 4.4K
14:43 5.93 5.94 5.93 5.94 3.2K
14:44 5.94 5.94 5.94 5.94 0.8K
14:45 5.93 5.94 5.93 5.94 2.5K
14:47 5.94 5.94 5.94 5.94 0.2K
14:49 5.94 5.94 5.94 5.94 0.9K
14:51 5.93 5.93 5.93 5.93 0.5K
14:52 5.94 5.94 5.94 5.94 2.1K
14:54 5.94 5.94 5.94 5.94 0.1K
14:55 5.94 5.94 5.94 5.94 0.7K
14:56 5.95 5.95 5.95 5.95 3.5K
14:57 5.95 5.95 5.95 5.95 2.0K
14:59 5.95 5.95 5.95 5.95 1.0K
15:01 5.94 5.94 5.94 5.94 7.9K
15:02 5.95 5.95 5.95 5.95 1.3K
15:03 5.94 5.94 5.94 5.94 1.2K
15:05 5.95 5.95 5.95 5.95 1.4K
15:06 5.95 5.95 5.94 5.94 5.5K
15:08 5.93 5.93 5.93 5.93 1.0K
15:09 5.94 5.94 5.94 5.94 0.3K
15:10 5.94 5.95 5.94 5.95 4.8K
15:11 5.95 5.95 5.95 5.95 0.9K
15:12 5.95 5.95 5.95 5.95 1.1K
15:13 5.95 5.95 5.95 5.95 1.5K
15:14 5.95 5.95 5.94 5.94 0.7K
15:15 5.95 5.95 5.95 5.95 1.0K
15:16 5.95 5.95 5.95 5.95 0.6K
15:17 5.95 5.95 5.95 5.95 0.3K
15:18 5.95 5.95 5.95 5.95 0.8K
15:19 5.95 5.95 5.95 5.95 2.1K
15:20 5.95 5.95 5.94 5.95 2.4K
15:21 5.95 5.95 5.95 5.95 0.1K
15:22 5.96 5.96 5.96 5.96 5.7K
15:23 5.96 5.96 5.96 5.96 1.1K
15:24 5.96 5.96 5.96 5.96 0.7K
15:25 5.96 5.96 5.96 5.96 0.8K
15:26 5.96 5.96 5.95 5.96 1.5K
15:27 5.95 5.96 5.95 5.96 1.0K
15:28 5.96 5.96 5.95 5.96 1.1K
15:29 5.96 5.96 5.95 5.96 4.0K
15:30 5.96 5.96 5.95 5.96 3.5K
15:31 5.96 5.96 5.96 5.96 0.4K
15:32 5.95 5.96 5.95 5.96 1.7K
15:33 5.96 5.96 5.96 5.96 1.8K
15:34 5.95 5.95 5.95 5.95 9.0K
15:35 5.96 5.96 5.96 5.96 5.6K
15:36 5.96 5.96 5.96 5.96 1.7K
15:37 5.96 5.96 5.96 5.96 0.3K
15:38 5.96 5.96 5.96 5.96 1.9K
15:39 5.97 5.97 5.96 5.96 13.7K
15:40 5.96 5.96 5.96 5.96 1.5K
15:41 5.97 5.97 5.97 5.97 5.7K
15:42 5.97 5.97 5.96 5.97 2.8K
15:43 5.97 5.97 5.96 5.96 13.5K
15:44 5.96 5.96 5.96 5.96 3.0K
15:45 5.96 5.96 5.96 5.96 5.7K
15:46 5.96 5.96 5.95 5.96 2.0K
15:47 5.96 5.96 5.95 5.95 15.7K
15:48 5.96 5.96 5.95 5.95 4.7K
15:49 5.95 5.96 5.95 5.96 3.4K
15:50 5.95 5.95 5.94 5.94 16.6K
15:51 5.95 5.95 5.95 5.95 8.7K
15:52 5.94 5.95 5.94 5.95 1.8K
15:53 5.95 5.95 5.94 5.94 2.4K
15:54 5.95 5.95 5.95 5.95 3.1K
15:55 5.95 5.95 5.95 5.95 4.7K
15:56 5.94 5.95 5.94 5.95 8.4K
15:57 5.95 5.95 5.95 5.95 32.0K
15:58 5.95 5.95 5.95 5.95 7.0K
15:59 5.95 5.98 5.95 5.96 244.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음