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 5.60 5.60 5.58 5.59 51.0K
09:31 5.59 5.63 5.58 5.63 10.6K
09:32 5.63 5.63 5.60 5.60 6.6K
09:33 5.60 5.62 5.60 5.60 0.6K
09:34 5.60 5.62 5.60 5.60 0.8K
09:35 5.60 5.62 5.60 5.62 0.6K
09:36 5.60 5.60 5.56 5.56 2.2K
09:37 5.58 5.59 5.58 5.58 10.6K
09:39 5.59 5.59 5.59 5.59 0.4K
09:40 5.59 5.59 5.59 5.59 0.2K
09:41 5.59 5.59 5.57 5.57 1.6K
09:42 5.56 5.57 5.56 5.57 10.8K
09:43 5.58 5.58 5.58 5.58 1.5K
09:44 5.59 5.59 5.58 5.58 2.2K
09:45 5.57 5.58 5.57 5.58 1.2K
09:46 5.58 5.58 5.58 5.58 0.7K
09:49 5.58 5.58 5.58 5.58 3.0K
09:51 5.58 5.60 5.58 5.60 8.4K
09:52 5.61 5.61 5.61 5.61 2.2K
09:53 5.61 5.62 5.61 5.62 0.9K
09:55 5.61 5.62 5.61 5.62 3.5K
09:57 5.61 5.61 5.61 5.61 0.4K
09:58 5.61 5.61 5.61 5.61 1.5K
10:00 5.62 5.63 5.62 5.63 5.0K
10:01 5.65 5.65 5.65 5.65 0.3K
10:02 5.65 5.65 5.65 5.65 0.3K
10:03 5.63 5.63 5.63 5.63 2.0K
10:04 5.65 5.65 5.65 5.65 1.1K
10:05 5.65 5.65 5.64 5.64 1.2K
10:07 5.64 5.64 5.64 5.64 1.8K
10:08 5.64 5.64 5.63 5.64 27.0K
10:09 5.63 5.63 5.63 5.63 2.4K
10:11 5.63 5.63 5.62 5.62 2.0K
10:12 5.61 5.62 5.61 5.62 9.6K
10:13 5.62 5.62 5.62 5.62 0.6K
10:14 5.62 5.62 5.62 5.62 1.9K
10:15 5.62 5.62 5.61 5.61 2.4K
10:16 5.61 5.61 5.61 5.61 2.0K
10:17 5.61 5.62 5.61 5.61 1.7K
10:18 5.62 5.62 5.61 5.62 6.6K
10:19 5.63 5.66 5.63 5.66 39.4K
10:20 5.67 5.67 5.67 5.67 0.9K
10:21 5.66 5.67 5.66 5.67 12.2K
10:22 5.68 5.69 5.68 5.69 5.4K
10:23 5.69 5.69 5.69 5.69 1.2K
10:24 5.69 5.69 5.68 5.69 3.9K
10:25 5.69 5.69 5.68 5.68 4.7K
10:26 5.68 5.68 5.68 5.68 7.0K
10:27 5.68 5.70 5.68 5.68 3.1K
10:28 5.69 5.70 5.69 5.70 2.1K
10:29 5.69 5.69 5.68 5.68 13.4K
10:30 5.68 5.69 5.68 5.69 2.0K
10:31 5.69 5.69 5.68 5.68 1.2K
10:32 5.68 5.68 5.68 5.68 2.3K
10:33 5.68 5.69 5.68 5.69 3.6K
10:34 5.69 5.69 5.69 5.69 2.0K
10:35 5.69 5.69 5.69 5.69 2.8K
10:36 5.68 5.69 5.68 5.69 5.8K
10:37 5.69 5.69 5.69 5.69 1.9K
10:38 5.69 5.69 5.69 5.69 0.8K
10:39 5.68 5.69 5.68 5.69 2.1K
10:40 5.68 5.69 5.68 5.69 2.7K
10:41 5.68 5.69 5.68 5.69 3.9K
10:42 5.68 5.68 5.67 5.67 5.2K
10:43 5.68 5.70 5.68 5.70 5.3K
10:44 5.70 5.70 5.70 5.70 0.5K
10:45 5.70 5.70 5.70 5.70 3.7K
10:46 5.70 5.70 5.70 5.70 1.9K
10:47 5.70 5.70 5.70 5.70 0.5K
10:48 5.70 5.70 5.70 5.70 5.2K
10:49 5.70 5.70 5.70 5.70 2.6K
10:50 5.70 5.70 5.70 5.70 0.6K
10:51 5.70 5.70 5.70 5.70 3.7K
10:52 5.70 5.70 5.70 5.70 2.1K
10:53 5.70 5.70 5.70 5.70 2.9K
10:54 5.70 5.72 5.70 5.72 44.5K
10:55 5.72 5.72 5.72 5.72 2.2K
10:56 5.72 5.72 5.71 5.72 7.7K
10:57 5.71 5.72 5.71 5.71 2.1K
10:58 5.71 5.71 5.71 5.71 0.4K
10:59 5.71 5.71 5.71 5.71 1.3K
11:00 5.71 5.71 5.70 5.70 13.6K
11:01 5.69 5.69 5.69 5.69 2.2K
11:02 5.69 5.69 5.69 5.69 2.3K
11:04 5.69 5.69 5.69 5.69 1.3K
11:05 5.69 5.69 5.68 5.69 2.2K
11:06 5.69 5.69 5.68 5.68 1.0K
11:07 5.68 5.68 5.68 5.68 2.7K
11:08 5.68 5.68 5.68 5.68 1.0K
11:09 5.68 5.69 5.68 5.69 8.3K
11:10 5.69 5.69 5.69 5.69 1.0K
11:11 5.69 5.69 5.69 5.69 1.5K
11:12 5.70 5.70 5.70 5.70 2.2K
11:13 5.71 5.72 5.70 5.72 26.4K
11:14 5.71 5.71 5.71 5.71 0.7K
11:16 5.73 5.73 5.73 5.73 2.5K
11:17 5.73 5.73 5.73 5.73 0.7K
11:18 5.73 5.74 5.73 5.74 2.3K
11:19 5.73 5.73 5.73 5.73 3.9K
11:20 5.73 5.73 5.73 5.73 0.5K
11:21 5.73 5.73 5.73 5.73 0.8K
11:22 5.73 5.73 5.73 5.73 1.3K
11:23 5.73 5.73 5.73 5.73 1.0K
11:24 5.73 5.73 5.73 5.73 0.7K
11:25 5.73 5.73 5.73 5.73 1.8K
11:26 5.73 5.73 5.73 5.73 2.3K
11:27 5.74 5.74 5.73 5.74 19.1K
11:28 5.74 5.74 5.74 5.74 7.3K
11:29 5.74 5.74 5.74 5.74 1.5K
11:30 5.74 5.74 5.74 5.74 0.7K
11:31 5.74 5.75 5.74 5.75 5.7K
11:32 5.77 5.77 5.77 5.77 8.4K
11:33 5.77 5.78 5.77 5.78 8.3K
11:34 5.78 5.78 5.78 5.78 3.5K
11:35 5.78 5.78 5.78 5.78 1.9K
11:36 5.78 5.78 5.78 5.78 1.7K
11:37 5.77 5.78 5.77 5.78 0.8K
11:38 5.78 5.78 5.78 5.78 2.1K
11:39 5.79 5.79 5.78 5.78 11.6K
11:40 5.78 5.78 5.78 5.78 1.4K
11:41 5.78 5.78 5.78 5.78 1.3K
11:42 5.78 5.80 5.78 5.80 4.6K
11:43 5.80 5.80 5.80 5.80 5.7K
11:44 5.80 5.80 5.80 5.80 3.3K
11:45 5.80 5.80 5.80 5.80 1.6K
11:46 5.79 5.80 5.79 5.80 3.1K
11:47 5.80 5.80 5.80 5.80 1.1K
11:48 5.80 5.80 5.79 5.80 12.0K
11:49 5.80 5.80 5.80 5.80 0.6K
11:50 5.81 5.81 5.81 5.81 7.4K
11:51 5.80 5.80 5.80 5.80 2.0K
11:52 5.80 5.80 5.80 5.80 0.8K
11:53 5.80 5.81 5.80 5.81 1.7K
11:54 5.81 5.82 5.81 5.82 7.5K
11:55 5.82 5.82 5.82 5.82 8.5K
11:56 5.82 5.82 5.81 5.81 9.6K
11:57 5.81 5.81 5.81 5.81 0.8K
11:58 5.81 5.81 5.81 5.81 3.6K
11:59 5.81 5.81 5.81 5.81 1.6K
12:00 5.81 5.82 5.81 5.82 2.5K
12:01 5.83 5.83 5.83 5.83 3.9K
12:02 5.83 5.83 5.83 5.83 1.0K
12:03 5.83 5.83 5.83 5.83 2.1K
12:04 5.83 5.83 5.83 5.83 3.1K
12:06 5.82 5.82 5.80 5.80 22.5K
12:07 5.79 5.79 5.79 5.79 4.4K
12:08 5.79 5.79 5.79 5.79 0.5K
12:09 5.79 5.79 5.78 5.78 9.1K
12:10 5.78 5.78 5.78 5.78 2.4K
12:11 5.78 5.78 5.78 5.78 0.9K
12:12 5.78 5.78 5.78 5.78 0.8K
12:13 5.78 5.78 5.78 5.78 5.3K
12:14 5.78 5.78 5.78 5.78 1.3K
12:15 5.78 5.78 5.76 5.76 5.7K
12:16 5.75 5.75 5.75 5.75 8.8K
12:18 5.76 5.76 5.76 5.76 0.9K
12:19 5.76 5.76 5.76 5.76 0.9K
12:20 5.76 5.76 5.76 5.76 0.2K
12:21 5.76 5.76 5.75 5.75 1.8K
12:22 5.76 5.76 5.75 5.76 12.7K
12:23 5.76 5.76 5.74 5.74 3.0K
12:24 5.73 5.73 5.73 5.73 0.4K
12:25 5.72 5.72 5.72 5.72 1.0K
12:26 5.72 5.72 5.70 5.70 11.0K
12:27 5.70 5.71 5.70 5.71 2.3K
12:28 5.71 5.71 5.71 5.71 0.9K
12:29 5.71 5.71 5.71 5.71 0.4K
12:30 5.71 5.71 5.70 5.70 2.0K
12:31 5.70 5.70 5.70 5.70 1.0K
12:32 5.70 5.70 5.70 5.70 1.0K
12:36 5.70 5.70 5.69 5.69 4.4K
12:37 5.69 5.69 5.69 5.69 1.1K
12:39 5.69 5.70 5.69 5.70 3.3K
12:40 5.70 5.72 5.70 5.72 2.3K
12:41 5.72 5.73 5.72 5.72 2.7K
12:42 5.72 5.73 5.72 5.73 1.4K
12:43 5.72 5.73 5.72 5.73 0.8K
12:44 5.73 5.73 5.73 5.73 0.8K
12:45 5.73 5.73 5.73 5.73 0.5K
12:46 5.73 5.73 5.73 5.73 2.4K
12:47 5.72 5.72 5.72 5.72 0.6K
12:48 5.73 5.73 5.73 5.73 1.0K
12:49 5.73 5.75 5.73 5.75 3.6K
12:50 5.75 5.75 5.74 5.74 24.5K
12:51 5.74 5.74 5.74 5.74 1.1K
12:52 5.74 5.74 5.74 5.74 1.5K
12:53 5.74 5.75 5.74 5.75 4.2K
12:54 5.75 5.75 5.75 5.75 1.0K
12:55 5.75 5.75 5.74 5.74 2.7K
12:56 5.74 5.74 5.74 5.74 0.4K
12:57 5.73 5.74 5.73 5.74 0.5K
12:58 5.73 5.74 5.73 5.73 5.7K
12:59 5.74 5.74 5.73 5.73 3.7K
13:00 5.74 5.74 5.73 5.73 1.6K
13:01 5.73 5.73 5.73 5.73 1.2K
13:02 5.73 5.73 5.73 5.73 0.8K
13:03 5.73 5.73 5.73 5.73 1.2K
13:04 5.73 5.73 5.73 5.73 0.3K
13:05 5.74 5.74 5.74 5.74 4.5K
13:06 5.75 5.75 5.75 5.75 0.6K
13:07 5.74 5.74 5.74 5.74 1.2K
13:08 5.74 5.74 5.74 5.74 3.9K
13:09 5.74 5.74 5.74 5.74 0.5K
13:10 5.74 5.74 5.73 5.73 2.9K
13:11 5.73 5.73 5.73 5.73 0.6K
13:12 5.73 5.73 5.73 5.73 0.6K
13:13 5.73 5.73 5.73 5.73 0.7K
13:14 5.73 5.74 5.73 5.74 4.2K
13:15 5.74 5.74 5.74 5.74 2.1K
13:16 5.73 5.73 5.72 5.72 1.4K
13:17 5.73 5.73 5.72 5.72 1.5K
13:18 5.72 5.72 5.72 5.72 2.8K
13:19 5.72 5.72 5.72 5.72 1.1K
13:20 5.72 5.72 5.72 5.72 0.6K
13:21 5.72 5.72 5.72 5.72 1.0K
13:22 5.72 5.72 5.72 5.72 0.5K
13:23 5.73 5.74 5.73 5.73 9.4K
13:24 5.73 5.74 5.73 5.73 0.7K
13:25 5.74 5.74 5.74 5.74 0.7K
13:26 5.74 5.74 5.74 5.74 0.6K
13:27 5.74 5.74 5.74 5.74 0.9K
13:28 5.74 5.74 5.74 5.74 3.4K
13:29 5.74 5.74 5.74 5.74 0.5K
13:30 5.74 5.74 5.74 5.74 0.3K
13:31 5.74 5.75 5.74 5.75 4.8K
13:32 5.75 5.75 5.75 5.75 3.1K
13:33 5.75 5.75 5.75 5.75 1.1K
13:34 5.75 5.75 5.75 5.75 1.2K
13:35 5.75 5.75 5.75 5.75 1.1K
13:36 5.75 5.75 5.75 5.75 5.3K
13:37 5.75 5.75 5.75 5.75 0.5K
13:38 5.75 5.75 5.75 5.75 0.9K
13:39 5.75 5.75 5.75 5.75 0.5K
13:40 5.75 5.75 5.75 5.75 0.9K
13:42 5.75 5.75 5.75 5.75 1.2K
13:43 5.74 5.75 5.74 5.75 1.1K
13:44 5.75 5.75 5.74 5.74 4.7K
13:45 5.74 5.74 5.74 5.74 1.3K
13:46 5.74 5.74 5.74 5.74 1.2K
13:47 5.73 5.73 5.73 5.73 2.7K
13:48 5.73 5.75 5.73 5.75 3.2K
13:49 5.74 5.74 5.74 5.74 0.5K
13:50 5.75 5.75 5.74 5.74 1.7K
13:51 5.74 5.74 5.74 5.74 0.1K
13:52 5.74 5.75 5.74 5.75 2.6K
13:54 5.75 5.75 5.75 5.75 1.7K
13:56 5.75 5.75 5.75 5.75 1.3K
13:57 5.78 5.79 5.78 5.79 20.0K
13:58 5.79 5.79 5.79 5.79 6.0K
13:59 5.79 5.79 5.79 5.79 3.9K
14:00 5.80 5.82 5.80 5.81 11.2K
14:01 5.81 5.82 5.81 5.82 2.0K
14:02 5.82 5.82 5.81 5.82 4.1K
14:03 5.82 5.82 5.82 5.82 0.1K
14:04 5.82 5.82 5.82 5.82 5.2K
14:05 5.82 5.83 5.82 5.83 10.8K
14:06 5.83 5.83 5.81 5.81 7.0K
14:07 5.80 5.81 5.80 5.81 2.1K
14:08 5.81 5.81 5.81 5.81 0.5K
14:09 5.81 5.81 5.81 5.81 0.4K
14:10 5.81 5.81 5.81 5.81 0.5K
14:12 5.81 5.82 5.81 5.82 3.0K
14:13 5.82 5.82 5.82 5.82 1.1K
14:14 5.82 5.82 5.82 5.82 7.8K
14:15 5.82 5.82 5.81 5.81 4.3K
14:17 5.82 5.82 5.82 5.82 0.5K
14:18 5.82 5.82 5.82 5.82 3.2K
14:19 5.82 5.82 5.82 5.82 6.2K
14:20 5.83 5.83 5.83 5.83 2.9K
14:21 5.83 5.83 5.83 5.83 0.7K
14:22 5.83 5.83 5.82 5.83 2.7K
14:23 5.83 5.84 5.83 5.84 4.4K
14:24 5.83 5.84 5.83 5.84 4.9K
14:26 5.83 5.83 5.83 5.83 13.4K
14:27 5.83 5.83 5.83 5.83 2.8K
14:28 5.83 5.83 5.83 5.83 0.2K
14:29 5.82 5.82 5.82 5.82 3.0K
14:30 5.83 5.83 5.83 5.83 1.7K
14:31 5.83 5.83 5.83 5.83 1.8K
14:32 5.83 5.83 5.83 5.83 1.3K
14:33 5.83 5.83 5.83 5.83 0.9K
14:34 5.83 5.83 5.81 5.81 15.0K
14:35 5.81 5.81 5.81 5.81 2.2K
14:36 5.81 5.81 5.81 5.81 0.4K
14:37 5.81 5.81 5.80 5.80 5.1K
14:38 5.80 5.81 5.80 5.81 4.8K
14:39 5.81 5.81 5.81 5.81 0.8K
14:40 5.81 5.81 5.80 5.80 2.7K
14:42 5.81 5.81 5.81 5.81 0.2K
14:43 5.81 5.81 5.81 5.81 1.0K
14:44 5.82 5.82 5.82 5.82 10.1K
14:45 5.81 5.81 5.81 5.81 9.7K
14:47 5.81 5.81 5.81 5.81 0.3K
14:48 5.81 5.81 5.81 5.81 2.6K
14:50 5.81 5.81 5.80 5.80 4.4K
14:51 5.80 5.80 5.79 5.79 0.5K
14:52 5.80 5.80 5.80 5.80 0.6K
14:53 5.80 5.80 5.80 5.80 9.2K
14:54 5.80 5.80 5.80 5.80 0.5K
14:55 5.80 5.80 5.80 5.80 5.2K
14:56 5.79 5.80 5.79 5.80 1.2K
14:58 5.80 5.80 5.77 5.77 97.5K
14:59 5.77 5.77 5.77 5.77 0.3K
15:00 5.77 5.79 5.77 5.79 16.1K
15:01 5.79 5.79 5.79 5.79 2.1K
15:02 5.79 5.79 5.79 5.79 3.4K
15:03 5.79 5.79 5.79 5.79 1.0K
15:04 5.79 5.79 5.79 5.79 0.3K
15:05 5.79 5.80 5.79 5.80 5.1K
15:06 5.80 5.80 5.80 5.80 1.9K
15:07 5.80 5.80 5.80 5.80 1.7K
15:08 5.80 5.81 5.80 5.81 3.4K
15:09 5.81 5.81 5.81 5.81 6.3K
15:10 5.81 5.81 5.81 5.81 0.9K
15:11 5.80 5.80 5.80 5.80 3.8K
15:12 5.80 5.80 5.80 5.80 1.6K
15:13 5.80 5.80 5.80 5.80 0.9K
15:14 5.80 5.80 5.80 5.80 0.8K
15:16 5.81 5.81 5.81 5.81 18.5K
15:17 5.79 5.79 5.78 5.78 10.4K
15:18 5.77 5.78 5.77 5.77 27.3K
15:19 5.78 5.79 5.77 5.77 15.4K
15:20 5.78 5.80 5.78 5.80 25.9K
15:21 5.80 5.81 5.79 5.81 15.2K
15:22 5.81 5.81 5.81 5.81 13.7K
15:23 5.81 5.81 5.81 5.81 0.5K
15:24 5.81 5.81 5.80 5.80 0.5K
15:25 5.81 5.84 5.81 5.84 33.3K
15:26 5.84 5.85 5.83 5.85 24.6K
15:27 5.85 5.85 5.85 5.85 1.3K
15:29 5.85 5.85 5.85 5.85 2.8K
15:30 5.85 5.87 5.85 5.85 33.0K
15:31 5.85 5.85 5.85 5.85 1.7K
15:32 5.85 5.86 5.85 5.86 5.5K
15:33 5.85 5.86 5.85 5.86 1.6K
15:34 5.86 5.86 5.84 5.84 6.1K
15:35 5.84 5.84 5.84 5.84 1.3K
15:36 5.84 5.84 5.84 5.84 1.6K
15:37 5.85 5.85 5.83 5.83 8.6K
15:38 5.84 5.85 5.83 5.83 2.8K
15:40 5.84 5.85 5.84 5.85 24.8K
15:41 5.86 5.88 5.86 5.88 34.0K
15:42 5.88 5.88 5.88 5.88 17.1K
15:43 5.89 5.90 5.89 5.89 44.6K
15:44 5.89 5.89 5.88 5.88 8.5K
15:45 5.88 5.88 5.88 5.88 10.4K
15:46 5.88 5.88 5.87 5.88 4.7K
15:47 5.88 5.88 5.88 5.88 12.8K
15:48 5.88 5.89 5.88 5.88 17.2K
15:49 5.88 5.89 5.88 5.89 12.3K
15:50 5.88 5.88 5.84 5.84 60.8K
15:51 5.84 5.85 5.83 5.83 15.0K
15:52 5.83 5.83 5.82 5.82 4.5K
15:53 5.82 5.83 5.82 5.83 22.6K
15:54 5.83 5.83 5.82 5.82 5.2K
15:55 5.82 5.86 5.82 5.85 50.2K
15:56 5.85 5.85 5.84 5.85 11.2K
15:57 5.85 5.85 5.83 5.83 24.4K
15:58 5.84 5.84 5.83 5.83 22.4K
15:59 5.83 5.84 5.82 5.83 251.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음