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 5.90 5.90 5.89 5.89 101.7K
09:31 5.88 5.94 5.88 5.92 69.1K
09:32 5.92 5.92 5.91 5.91 25.6K
09:33 5.90 5.91 5.90 5.91 3.2K
09:34 5.93 5.93 5.93 5.93 3.3K
09:35 5.92 5.92 5.92 5.92 15.4K
09:36 5.91 5.91 5.89 5.89 12.1K
09:37 5.89 5.89 5.87 5.87 5.2K
09:38 5.89 5.90 5.89 5.89 11.5K
09:39 5.89 5.89 5.89 5.89 2.9K
09:40 5.90 5.90 5.89 5.90 2.6K
09:41 5.90 5.90 5.88 5.88 10.3K
09:42 5.85 5.88 5.85 5.88 15.9K
09:43 5.88 5.88 5.87 5.87 3.1K
09:44 5.87 5.88 5.87 5.88 1.0K
09:45 5.89 5.89 5.87 5.89 2.3K
09:46 5.89 5.89 5.89 5.89 11.1K
09:47 5.88 5.89 5.88 5.89 3.6K
09:48 5.89 5.89 5.89 5.89 0.9K
09:49 5.90 5.90 5.89 5.89 19.1K
09:50 5.89 5.89 5.87 5.87 5.3K
09:51 5.88 5.88 5.86 5.86 11.2K
09:52 5.86 5.86 5.85 5.86 0.4K
09:53 5.86 5.86 5.83 5.83 10.4K
09:54 5.83 5.84 5.83 5.84 10.3K
09:55 5.84 5.84 5.82 5.82 5.6K
09:56 5.82 5.82 5.82 5.82 0.6K
09:57 5.82 5.82 5.82 5.82 1.5K
09:58 5.83 5.84 5.83 5.84 1.8K
09:59 5.83 5.84 5.83 5.84 2.1K
10:00 5.84 5.84 5.84 5.84 4.5K
10:01 5.85 5.85 5.85 5.85 1.2K
10:02 5.85 5.88 5.85 5.88 13.9K
10:03 5.88 5.88 5.88 5.88 0.4K
10:04 5.88 5.88 5.88 5.88 0.2K
10:05 5.88 5.88 5.88 5.88 1.7K
10:06 5.89 5.93 5.89 5.93 24.9K
10:07 5.94 5.95 5.94 5.95 14.8K
10:08 5.95 5.95 5.94 5.95 2.9K
10:09 5.95 5.98 5.95 5.98 21.5K
10:10 5.98 5.99 5.96 5.98 29.0K
10:11 6.02 6.03 6.00 6.03 118.9K
10:12 6.02 6.03 6.02 6.02 5.6K
10:13 6.02 6.03 6.02 6.03 9.2K
10:14 6.02 6.02 6.01 6.01 11.8K
10:15 5.99 5.99 5.98 5.98 11.1K
10:16 6.00 6.00 6.00 6.00 2.0K
10:17 6.00 6.00 5.99 5.99 11.8K
10:18 5.99 5.99 5.99 5.99 2.0K
10:19 5.98 5.98 5.97 5.98 6.7K
10:20 5.99 5.99 5.99 5.99 0.5K
10:21 6.00 6.00 5.99 5.99 11.2K
10:22 5.99 5.99 5.99 5.99 0.7K
10:23 5.98 5.99 5.98 5.99 1.6K
10:24 5.99 5.99 5.97 5.97 25.0K
10:25 5.98 5.98 5.96 5.96 26.6K
10:26 5.96 5.97 5.96 5.97 3.3K
10:27 5.97 5.98 5.97 5.98 11.3K
10:28 5.96 5.96 5.96 5.96 6.5K
10:29 5.95 5.96 5.95 5.96 2.7K
10:30 5.96 5.96 5.96 5.96 0.5K
10:31 5.96 5.97 5.95 5.96 24.7K
10:32 5.96 5.97 5.96 5.97 11.2K
10:33 5.97 5.97 5.97 5.97 2.0K
10:34 5.97 5.97 5.97 5.97 4.8K
10:36 5.98 5.98 5.98 5.98 7.5K
10:38 5.97 5.97 5.97 5.97 1.1K
10:39 5.98 5.98 5.98 5.98 2.1K
10:40 5.97 5.98 5.97 5.98 9.8K
10:41 5.98 6.02 5.97 6.02 38.4K
10:42 6.01 6.01 6.01 6.01 14.7K
10:43 6.00 6.00 6.00 6.00 5.2K
10:44 6.00 6.00 6.00 6.00 2.7K
10:45 6.00 6.00 6.00 6.00 1.4K
10:46 6.00 6.00 6.00 6.00 1.9K
10:47 6.00 6.01 6.00 6.01 5.1K
10:48 6.01 6.01 6.01 6.01 1.1K
10:49 6.01 6.03 6.01 6.03 7.5K
10:50 6.03 6.03 6.02 6.02 3.5K
10:51 6.02 6.02 6.01 6.02 20.5K
10:52 6.02 6.02 6.01 6.02 10.8K
10:53 6.03 6.03 6.03 6.03 3.7K
10:54 6.03 6.04 6.03 6.04 3.4K
10:55 6.04 6.04 6.04 6.04 0.6K
10:56 6.04 6.04 6.04 6.04 5.8K
10:57 6.04 6.04 6.04 6.04 1.2K
10:58 6.04 6.04 6.04 6.04 0.9K
10:59 6.04 6.05 6.04 6.05 6.4K
11:00 6.05 6.05 6.05 6.05 0.5K
11:01 6.05 6.07 6.05 6.07 24.2K
11:02 6.09 6.09 6.07 6.07 17.5K
11:03 6.07 6.07 6.07 6.07 2.3K
11:04 6.07 6.07 6.06 6.06 3.4K
11:05 6.06 6.06 6.06 6.06 4.6K
11:06 6.06 6.06 6.05 6.05 15.1K
11:07 6.05 6.05 6.04 6.04 3.0K
11:08 6.04 6.04 6.04 6.04 0.6K
11:09 6.03 6.04 6.03 6.04 4.8K
11:10 6.03 6.03 6.03 6.03 6.9K
11:11 6.02 6.02 5.97 5.97 62.8K
11:12 5.98 5.99 5.98 5.99 11.2K
11:13 5.99 6.00 5.98 5.98 9.9K
11:14 5.97 5.97 5.97 5.97 7.2K
11:15 5.98 5.98 5.98 5.98 3.2K
11:16 5.97 5.97 5.97 5.97 1.1K
11:17 5.97 5.97 5.96 5.96 5.1K
11:18 5.95 5.95 5.94 5.95 7.8K
11:19 5.94 5.94 5.94 5.94 2.1K
11:20 5.93 5.94 5.93 5.94 2.6K
11:21 5.94 5.96 5.94 5.96 22.1K
11:23 5.96 5.96 5.96 5.96 1.2K
11:24 5.96 5.96 5.96 5.96 7.3K
11:25 5.97 5.97 5.97 5.97 1.7K
11:26 5.97 5.97 5.97 5.97 1.6K
11:27 5.96 5.97 5.96 5.97 1.5K
11:28 5.97 5.97 5.97 5.97 2.2K
11:29 5.97 5.98 5.97 5.98 7.1K
11:30 5.98 5.98 5.98 5.98 4.5K
11:31 5.98 5.98 5.98 5.98 0.1K
11:32 5.97 5.98 5.97 5.97 6.8K
11:33 5.96 5.97 5.96 5.96 5.4K
11:34 5.96 5.96 5.96 5.96 1.8K
11:35 5.96 5.96 5.95 5.96 1.6K
11:36 5.96 5.96 5.95 5.96 1.5K
11:37 5.96 5.96 5.95 5.95 5.1K
11:38 5.95 5.96 5.94 5.94 9.8K
11:39 5.94 5.94 5.94 5.94 4.2K
11:40 5.94 5.94 5.93 5.93 1.0K
11:41 5.94 5.94 5.94 5.94 3.0K
11:42 5.94 5.94 5.93 5.93 2.2K
11:43 5.93 5.93 5.93 5.93 2.7K
11:44 5.92 5.93 5.92 5.93 6.3K
11:45 5.93 5.93 5.92 5.92 4.5K
11:46 5.92 5.92 5.91 5.92 4.3K
11:47 5.92 5.92 5.92 5.92 3.0K
11:48 5.91 5.92 5.91 5.91 2.1K
11:49 5.91 5.92 5.90 5.91 14.9K
11:50 5.91 5.91 5.91 5.91 1.9K
11:51 5.90 5.91 5.90 5.90 4.4K
11:52 5.90 5.91 5.90 5.91 1.0K
11:53 5.91 5.92 5.91 5.91 29.2K
11:54 5.91 5.91 5.91 5.91 12.1K
11:55 5.92 5.92 5.92 5.92 8.8K
11:56 5.92 5.92 5.92 5.92 3.0K
11:57 5.92 5.92 5.90 5.90 11.3K
11:58 5.90 5.90 5.90 5.90 0.6K
11:59 5.91 5.92 5.91 5.92 8.1K
12:00 5.92 5.92 5.91 5.91 2.2K
12:01 5.91 5.92 5.91 5.92 3.4K
12:02 5.92 5.93 5.92 5.93 6.5K
12:03 5.92 5.93 5.92 5.93 1.4K
12:05 5.93 5.93 5.92 5.92 6.1K
12:06 5.91 5.91 5.90 5.90 4.2K
12:07 5.90 5.91 5.90 5.91 3.6K
12:08 5.91 5.91 5.90 5.91 4.5K
12:09 5.91 5.91 5.91 5.91 1.8K
12:10 5.91 5.91 5.91 5.91 20.9K
12:11 5.92 5.93 5.92 5.93 5.9K
12:12 5.93 5.93 5.92 5.92 1.9K
12:13 5.93 5.93 5.92 5.92 1.1K
12:14 5.92 5.92 5.91 5.92 6.5K
12:15 5.92 5.92 5.92 5.92 1.0K
12:16 5.92 5.92 5.91 5.91 16.9K
12:17 5.91 5.91 5.90 5.90 4.4K
12:18 5.91 5.91 5.91 5.91 0.6K
12:19 5.91 5.91 5.91 5.91 4.3K
12:20 5.91 5.91 5.91 5.91 0.6K
12:21 5.91 5.91 5.89 5.89 10.4K
12:22 5.89 5.90 5.89 5.89 2.7K
12:23 5.88 5.88 5.88 5.88 7.6K
12:24 5.88 5.88 5.88 5.88 1.3K
12:25 5.88 5.88 5.88 5.88 2.2K
12:27 5.90 5.90 5.90 5.90 12.7K
12:28 5.90 5.90 5.90 5.90 1.5K
12:29 5.89 5.89 5.89 5.89 3.9K
12:30 5.89 5.89 5.88 5.88 2.5K
12:31 5.89 5.89 5.89 5.89 1.8K
12:32 5.89 5.89 5.89 5.89 4.8K
12:33 5.89 5.89 5.89 5.89 4.8K
12:34 5.88 5.88 5.88 5.88 0.7K
12:35 5.88 5.88 5.88 5.88 3.3K
12:38 5.88 5.88 5.86 5.87 13.6K
12:39 5.86 5.86 5.84 5.84 8.0K
12:40 5.84 5.84 5.83 5.83 2.8K
12:42 5.84 5.85 5.84 5.85 5.4K
12:44 5.85 5.85 5.85 5.86 0.9K
12:46 5.86 5.86 5.86 5.86 0.5K
12:48 5.86 5.86 5.86 5.86 1.0K
12:49 5.85 5.86 5.85 5.86 3.6K
12:51 5.87 5.87 5.87 5.87 13.3K
12:54 5.88 5.88 5.88 5.88 1.7K
12:55 5.88 5.88 5.88 5.88 1.2K
12:56 5.87 5.87 5.87 5.87 5.1K
12:57 5.87 5.87 5.87 5.87 0.4K
12:58 5.86 5.86 5.86 5.86 2.0K
12:59 5.87 5.88 5.87 5.87 7.5K
13:00 5.86 5.87 5.86 5.87 0.8K
13:01 5.88 5.88 5.88 5.88 4.0K
13:02 5.90 5.90 5.89 5.89 1.1K
13:03 5.90 5.90 5.89 5.89 0.8K
13:04 5.89 5.89 5.89 5.89 1.6K
13:06 5.90 5.90 5.90 5.90 0.6K
13:07 5.90 5.90 5.90 5.90 1.3K
13:08 5.89 5.89 5.89 5.89 2.1K
13:09 5.90 5.90 5.90 5.90 1.6K
13:10 5.89 5.90 5.89 5.90 2.3K
13:11 5.89 5.89 5.89 5.89 3.5K
13:12 5.88 5.89 5.88 5.89 1.0K
13:13 5.88 5.88 5.88 5.88 4.3K
13:15 5.88 5.88 5.88 5.88 2.1K
13:17 5.89 5.89 5.88 5.88 1.7K
13:18 5.89 5.89 5.89 5.89 0.8K
13:19 5.89 5.90 5.89 5.90 10.9K
13:20 5.90 5.90 5.89 5.89 6.7K
13:21 5.90 5.90 5.90 5.90 0.7K
13:22 5.89 5.89 5.89 5.89 0.2K
13:23 5.89 5.89 5.89 5.89 1.3K
13:24 5.89 5.89 5.89 5.89 3.2K
13:25 5.89 5.90 5.89 5.90 27.9K
13:26 5.91 5.92 5.91 5.92 11.2K
13:27 5.92 5.93 5.92 5.93 7.6K
13:28 5.93 5.93 5.93 5.93 4.8K
13:30 5.93 5.94 5.93 5.94 2.7K
13:31 5.94 5.94 5.94 5.94 0.6K
13:32 5.94 5.94 5.94 5.94 2.1K
13:33 5.94 5.94 5.94 5.94 6.3K
13:34 5.95 5.95 5.95 5.95 9.2K
13:35 5.93 5.93 5.93 5.93 11.5K
13:37 5.94 5.94 5.93 5.93 3.9K
13:38 5.92 5.93 5.92 5.93 2.5K
13:39 5.92 5.93 5.92 5.93 2.7K
13:40 5.93 5.95 5.93 5.95 5.1K
13:41 5.95 5.95 5.95 5.95 1.4K
13:42 5.95 5.95 5.95 5.95 1.7K
13:43 5.95 5.95 5.95 5.95 0.9K
13:44 5.95 5.95 5.95 5.95 0.8K
13:45 5.95 5.95 5.95 5.95 1.2K
13:46 5.95 5.95 5.95 5.95 1.8K
13:47 5.95 5.95 5.94 5.94 1.8K
13:48 5.94 5.95 5.94 5.95 2.1K
13:49 5.95 5.95 5.94 5.95 4.9K
13:50 5.95 5.95 5.94 5.94 2.8K
13:51 5.94 5.95 5.94 5.95 1.7K
13:52 5.95 5.95 5.94 5.94 1.4K
13:53 5.95 5.95 5.95 5.95 2.4K
13:54 5.95 5.95 5.94 5.95 1.1K
13:55 5.94 5.95 5.94 5.95 2.7K
13:56 5.95 5.95 5.94 5.95 3.2K
13:57 5.94 5.95 5.94 5.95 1.2K
13:58 5.94 5.95 5.94 5.95 1.0K
13:59 5.95 5.95 5.94 5.94 2.7K
14:00 5.95 5.95 5.95 5.95 1.5K
14:01 5.95 5.95 5.94 5.94 11.5K
14:02 5.94 5.95 5.94 5.95 12.0K
14:03 5.94 5.94 5.94 5.94 0.7K
14:04 5.94 5.97 5.94 5.97 13.0K
14:05 5.96 5.96 5.96 5.96 0.6K
14:06 5.96 5.96 5.96 5.96 2.8K
14:07 5.96 5.96 5.96 5.96 0.7K
14:08 5.96 5.96 5.96 5.96 0.7K
14:09 5.97 5.97 5.96 5.96 4.8K
14:10 5.95 5.95 5.95 5.95 2.6K
14:11 5.95 5.96 5.95 5.96 7.2K
14:12 5.96 5.96 5.96 5.96 1.3K
14:13 5.96 5.96 5.95 5.95 4.1K
14:14 5.95 5.95 5.95 5.95 4.4K
14:15 5.95 5.96 5.95 5.96 1.1K
14:16 5.96 5.96 5.96 5.96 1.1K
14:17 5.96 5.96 5.95 5.95 1.7K
14:18 5.96 5.96 5.96 5.96 1.9K
14:19 5.96 5.96 5.95 5.96 2.3K
14:20 5.96 5.96 5.96 5.96 2.4K
14:22 5.96 5.96 5.96 5.96 0.9K
14:23 5.96 5.97 5.96 5.97 8.0K
14:25 5.98 5.98 5.98 5.98 7.3K
14:27 5.98 5.98 5.97 5.98 1.2K
14:28 5.98 5.98 5.97 5.97 7.0K
14:29 5.97 5.97 5.97 5.97 1.2K
14:31 5.97 5.97 5.96 5.96 0.6K
14:32 5.96 5.96 5.96 5.96 2.7K
14:33 5.96 5.96 5.96 5.96 1.5K
14:34 5.96 5.96 5.96 5.96 2.4K
14:35 5.96 5.96 5.96 5.96 0.5K
14:36 5.96 5.96 5.96 5.96 0.4K
14:37 5.96 5.96 5.96 5.96 0.6K
14:38 5.96 5.96 5.96 5.96 2.4K
14:39 5.96 5.96 5.96 5.96 1.4K
14:41 5.96 5.96 5.96 5.96 1.1K
14:42 5.96 5.96 5.96 5.96 0.5K
14:43 5.96 5.97 5.96 5.97 12.4K
14:44 5.97 5.97 5.97 5.97 1.5K
14:45 5.97 5.97 5.97 5.97 1.1K
14:46 5.97 5.97 5.97 5.97 0.9K
14:47 5.97 5.97 5.96 5.96 21.9K
14:48 5.96 5.96 5.96 5.96 0.4K
14:49 5.96 5.96 5.96 5.96 0.9K
14:50 5.96 5.96 5.96 5.96 17.0K
14:52 5.96 5.96 5.95 5.96 1.7K
14:53 5.96 5.96 5.96 5.96 0.7K
14:54 5.96 5.96 5.96 5.96 0.5K
14:55 5.96 5.96 5.96 5.96 1.2K
14:56 5.96 5.96 5.96 5.96 2.5K
14:57 5.96 5.96 5.95 5.95 5.4K
14:58 5.96 5.96 5.96 5.96 4.2K
14:59 5.96 5.96 5.96 5.96 0.7K
15:00 5.96 5.96 5.96 5.96 2.1K
15:01 5.96 5.96 5.96 5.96 0.2K
15:02 5.96 5.96 5.95 5.95 11.4K
15:03 5.95 5.97 5.95 5.96 10.6K
15:04 5.97 5.98 5.97 5.98 8.8K
15:05 5.97 5.98 5.97 5.98 10.4K
15:06 5.98 5.98 5.98 5.98 3.3K
15:08 5.98 5.99 5.98 5.99 4.1K
15:09 5.99 5.99 5.99 5.99 0.7K
15:10 5.98 5.98 5.98 5.98 22.7K
15:11 5.98 5.99 5.98 5.99 2.8K
15:12 5.99 5.99 5.99 5.99 1.9K
15:13 5.98 5.99 5.98 5.99 1.7K
15:14 5.99 6.00 5.99 6.00 10.6K
15:15 6.00 6.00 6.00 6.00 3.2K
15:16 6.00 6.00 6.00 6.00 0.7K
15:17 6.00 6.00 6.00 6.00 7.6K
15:18 6.00 6.00 6.00 6.00 1.1K
15:19 6.00 6.00 6.00 6.00 1.8K
15:20 6.00 6.00 6.00 6.00 1.4K
15:21 6.01 6.01 6.00 6.01 27.6K
15:22 6.02 6.02 6.02 6.02 16.0K
15:23 6.02 6.02 6.02 6.02 1.3K
15:24 6.02 6.02 6.02 6.02 1.4K
15:25 6.02 6.02 6.01 6.01 2.6K
15:26 6.02 6.02 6.02 6.02 4.9K
15:27 6.02 6.02 6.02 6.02 1.2K
15:28 6.02 6.02 6.02 6.02 8.3K
15:29 6.02 6.02 6.01 6.01 14.9K
15:30 6.01 6.01 6.01 6.01 5.5K
15:31 6.00 6.01 6.00 6.01 10.9K
15:32 5.99 5.99 5.99 5.99 46.0K
15:33 5.99 5.99 5.99 5.99 3.5K
15:34 6.00 6.00 6.00 6.00 7.3K
15:35 6.00 6.00 5.99 5.99 28.7K
15:36 5.99 5.99 5.98 5.98 21.8K
15:38 5.98 5.99 5.98 5.99 11.1K
15:39 5.99 5.99 5.99 5.99 1.5K
15:40 5.99 5.99 5.99 5.99 13.5K
15:41 5.99 5.99 5.99 5.99 3.5K
15:42 5.99 5.99 5.99 5.99 4.7K
15:43 5.99 5.99 5.99 5.99 3.9K
15:44 6.01 6.01 6.00 6.01 45.5K
15:45 6.00 6.00 6.00 6.00 26.0K
15:46 6.00 6.00 6.00 6.00 3.6K
15:47 6.00 6.00 6.00 6.00 4.3K
15:48 6.00 6.00 6.00 6.00 6.1K
15:49 6.00 6.00 5.99 5.99 12.7K
15:50 6.01 6.01 6.00 6.01 8.4K
15:51 6.01 6.02 6.01 6.01 14.6K
15:52 6.02 6.02 6.01 6.02 9.1K
15:53 6.04 6.04 6.02 6.02 51.8K
15:54 6.02 6.02 6.01 6.02 11.9K
15:55 6.02 6.02 6.01 6.02 41.0K
15:56 6.02 6.03 6.02 6.03 23.9K
15:57 6.03 6.04 6.03 6.04 20.9K
15:58 6.04 6.05 6.04 6.05 30.2K
15:59 6.05 6.06 6.05 6.06 271.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음