Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ 미국 →
7.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.81 6.84 6.79 6.84 42.2K
09:31 6.83 6.83 6.79 6.80 16.6K
09:32 6.77 6.78 6.72 6.72 16.2K
09:33 6.73 6.74 6.73 6.74 4.5K
09:35 6.74 6.74 6.74 6.74 5.1K
09:36 6.74 6.77 6.74 6.77 3.6K
09:37 6.77 6.79 6.77 6.79 7.8K
09:38 6.79 6.79 6.78 6.78 13.9K
09:40 6.77 6.77 6.77 6.77 1.7K
09:41 6.77 6.77 6.76 6.76 0.9K
09:42 6.77 6.80 6.77 6.80 8.0K
09:44 6.80 6.80 6.80 6.80 1.9K
09:45 6.79 6.81 6.79 6.81 2.4K
09:46 6.81 6.81 6.81 6.81 0.9K
09:48 6.82 6.85 6.82 6.85 8.2K
09:49 6.84 6.84 6.82 6.82 2.4K
09:50 6.82 6.83 6.82 6.82 1.2K
09:51 6.83 6.83 6.83 6.83 1.6K
09:52 6.82 6.83 6.82 6.82 2.0K
09:53 6.82 6.83 6.82 6.82 0.7K
09:54 6.83 6.83 6.82 6.83 2.4K
09:56 6.84 6.84 6.83 6.83 4.9K
09:58 6.84 6.84 6.84 6.84 0.3K
09:59 6.83 6.83 6.83 6.83 0.5K
10:00 6.85 6.85 6.85 6.85 2.0K
10:01 6.84 6.84 6.84 6.84 3.9K
10:02 6.83 6.84 6.83 6.84 2.3K
10:03 6.84 6.84 6.84 6.84 2.0K
10:04 6.84 6.84 6.84 6.84 1.3K
10:05 6.84 6.84 6.84 6.84 1.0K
10:06 6.84 6.84 6.84 6.84 2.3K
10:07 6.84 6.86 6.83 6.86 7.3K
10:08 6.87 6.87 6.86 6.86 1.2K
10:09 6.86 6.86 6.86 6.86 4.4K
10:11 6.86 6.86 6.86 6.86 0.8K
10:12 6.86 6.86 6.85 6.85 11.1K
10:13 6.85 6.85 6.85 6.85 1.3K
10:14 6.85 6.85 6.84 6.84 4.8K
10:15 6.84 6.84 6.84 6.84 0.9K
10:16 6.84 6.84 6.83 6.83 2.1K
10:17 6.83 6.83 6.83 6.83 1.7K
10:18 6.81 6.81 6.81 6.81 0.3K
10:19 6.82 6.83 6.82 6.83 3.1K
10:20 6.82 6.82 6.82 6.82 1.1K
10:21 6.82 6.82 6.81 6.82 1.3K
10:22 6.82 6.82 6.82 6.82 1.5K
10:23 6.82 6.82 6.80 6.81 12.0K
10:24 6.81 6.81 6.81 6.81 9.3K
10:25 6.81 6.81 6.81 6.81 0.9K
10:26 6.81 6.81 6.81 6.81 1.5K
10:27 6.81 6.82 6.81 6.82 1.9K
10:28 6.82 6.82 6.81 6.81 2.5K
10:29 6.80 6.80 6.80 6.80 4.9K
10:30 6.80 6.81 6.80 6.80 1.9K
10:31 6.81 6.81 6.81 6.81 1.3K
10:32 6.81 6.81 6.81 6.81 0.7K
10:33 6.81 6.81 6.81 6.81 0.3K
10:34 6.81 6.81 6.81 6.81 0.5K
10:35 6.80 6.81 6.80 6.81 0.8K
10:36 6.81 6.81 6.81 6.81 0.1K
10:37 6.81 6.81 6.81 6.81 0.4K
10:38 6.81 6.81 6.81 6.81 1.1K
10:39 6.81 6.81 6.81 6.81 1.4K
10:40 6.81 6.81 6.81 6.81 1.1K
10:41 6.81 6.81 6.81 6.81 0.9K
10:42 6.80 6.80 6.80 6.80 0.4K
10:43 6.80 6.81 6.80 6.81 3.3K
10:45 6.83 6.83 6.83 6.83 11.0K
10:46 6.83 6.83 6.83 6.83 3.4K
10:47 6.84 6.84 6.83 6.83 2.6K
10:48 6.83 6.83 6.83 6.83 2.0K
10:49 6.83 6.84 6.83 6.84 3.1K
10:50 6.84 6.84 6.84 6.84 0.2K
10:51 6.83 6.84 6.83 6.84 0.8K
10:52 6.84 6.85 6.84 6.85 3.0K
10:53 6.85 6.85 6.79 6.80 11.9K
10:54 6.80 6.80 6.79 6.79 1.0K
10:55 6.78 6.78 6.78 6.78 8.5K
10:56 6.78 6.78 6.78 6.78 1.3K
10:57 6.77 6.77 6.77 6.77 2.2K
10:58 6.75 6.75 6.75 6.75 0.2K
10:59 6.76 6.76 6.76 6.76 0.7K
11:00 6.76 6.79 6.76 6.79 19.6K
11:01 6.80 6.80 6.79 6.79 15.3K
11:02 6.79 6.79 6.78 6.78 2.3K
11:03 6.79 6.79 6.79 6.79 1.4K
11:06 6.78 6.78 6.78 6.78 4.6K
11:07 6.78 6.78 6.78 6.78 1.6K
11:08 6.78 6.80 6.78 6.80 3.0K
11:09 6.79 6.79 6.79 6.79 1.9K
11:10 6.79 6.79 6.79 6.79 0.4K
11:11 6.79 6.79 6.78 6.78 6.6K
11:12 6.77 6.78 6.77 6.78 1.3K
11:13 6.78 6.79 6.78 6.79 5.4K
11:15 6.78 6.79 6.78 6.79 1.6K
11:16 6.79 6.79 6.79 6.79 1.4K
11:17 6.79 6.81 6.79 6.80 3.3K
11:18 6.80 6.80 6.79 6.80 0.6K
11:19 6.80 6.80 6.79 6.80 7.8K
11:20 6.80 6.80 6.80 6.80 2.4K
11:23 6.80 6.80 6.80 6.80 1.1K
11:24 6.79 6.79 6.77 6.77 16.6K
11:25 6.77 6.77 6.74 6.74 16.9K
11:26 6.74 6.74 6.74 6.74 8.7K
11:28 6.73 6.73 6.73 6.73 2.5K
11:29 6.73 6.73 6.73 6.73 0.6K
11:30 6.73 6.73 6.72 6.72 2.8K
11:31 6.72 6.73 6.72 6.73 1.4K
11:32 6.72 6.72 6.71 6.71 6.8K
11:33 6.72 6.72 6.72 6.72 3.0K
11:34 6.72 6.73 6.72 6.73 2.2K
11:35 6.73 6.73 6.72 6.72 2.2K
11:36 6.72 6.72 6.72 6.72 1.0K
11:37 6.72 6.72 6.72 6.72 1.5K
11:38 6.71 6.71 6.71 6.71 0.4K
11:39 6.71 6.71 6.71 6.71 4.5K
11:40 6.72 6.72 6.71 6.71 1.9K
11:41 6.71 6.71 6.71 6.71 1.7K
11:42 6.72 6.72 6.72 6.72 2.2K
11:43 6.72 6.73 6.72 6.73 4.2K
11:45 6.72 6.72 6.71 6.71 6.7K
11:46 6.71 6.71 6.71 6.71 1.6K
11:47 6.71 6.71 6.71 6.71 0.9K
11:48 6.70 6.70 6.70 6.70 2.3K
11:49 6.70 6.70 6.70 6.70 0.4K
11:50 6.71 6.71 6.71 6.71 1.8K
11:51 6.71 6.71 6.71 6.71 1.4K
11:55 6.70 6.71 6.70 6.70 4.8K
11:56 6.70 6.70 6.69 6.69 8.4K
11:57 6.69 6.70 6.69 6.70 4.6K
11:58 6.70 6.70 6.70 6.70 1.0K
11:59 6.71 6.71 6.70 6.71 4.2K
12:00 6.73 6.73 6.71 6.71 11.8K
12:01 6.71 6.71 6.71 6.71 1.6K
12:02 6.71 6.71 6.69 6.70 12.3K
12:03 6.70 6.70 6.70 6.70 1.2K
12:04 6.70 6.71 6.70 6.71 2.0K
12:05 6.70 6.70 6.70 6.70 2.2K
12:06 6.70 6.70 6.69 6.69 1.3K
12:07 6.70 6.70 6.69 6.70 5.7K
12:08 6.70 6.70 6.70 6.70 9.1K
12:09 6.70 6.70 6.70 6.70 0.4K
12:10 6.70 6.70 6.70 6.70 0.6K
12:11 6.70 6.70 6.69 6.69 2.9K
12:12 6.69 6.70 6.69 6.70 0.6K
12:13 6.70 6.70 6.70 6.70 1.2K
12:14 6.71 6.71 6.71 6.71 1.0K
12:15 6.70 6.71 6.70 6.70 5.1K
12:16 6.71 6.71 6.70 6.70 1.1K
12:17 6.71 6.71 6.71 6.71 5.0K
12:18 6.72 6.72 6.72 6.72 0.9K
12:19 6.72 6.72 6.71 6.71 2.4K
12:20 6.72 6.72 6.71 6.71 2.6K
12:21 6.71 6.72 6.71 6.71 5.5K
12:22 6.72 6.74 6.72 6.74 6.5K
12:23 6.74 6.74 6.73 6.73 5.3K
12:24 6.73 6.73 6.72 6.72 8.0K
12:25 6.72 6.72 6.72 6.72 3.3K
12:26 6.72 6.72 6.72 6.72 5.4K
12:27 6.73 6.73 6.73 6.73 1.9K
12:28 6.73 6.73 6.73 6.73 3.9K
12:30 6.73 6.73 6.73 6.73 2.1K
12:31 6.74 6.74 6.73 6.73 10.1K
12:32 6.73 6.73 6.73 6.73 0.4K
12:33 6.73 6.73 6.72 6.73 2.2K
12:34 6.72 6.72 6.72 6.72 0.2K
12:35 6.73 6.73 6.71 6.71 3.3K
12:36 6.71 6.71 6.71 6.71 2.8K
12:37 6.71 6.71 6.69 6.69 3.4K
12:38 6.69 6.69 6.68 6.68 2.4K
12:39 6.68 6.68 6.68 6.68 0.2K
12:40 6.68 6.68 6.68 6.68 0.6K
12:41 6.69 6.69 6.68 6.68 2.8K
12:42 6.68 6.68 6.66 6.67 25.5K
12:43 6.69 6.71 6.69 6.71 4.7K
12:44 6.71 6.71 6.71 6.71 0.5K
12:45 6.71 6.71 6.70 6.70 1.6K
12:46 6.71 6.73 6.71 6.73 7.4K
12:48 6.73 6.73 6.73 6.73 0.3K
12:49 6.74 6.74 6.74 6.74 1.0K
12:50 6.74 6.74 6.73 6.73 5.1K
12:52 6.73 6.73 6.73 6.73 1.1K
12:54 6.73 6.74 6.73 6.74 1.6K
12:55 6.75 6.75 6.73 6.73 3.3K
12:56 6.73 6.73 6.73 6.73 0.9K
12:58 6.73 6.73 6.73 6.73 2.5K
13:01 6.73 6.73 6.72 6.72 2.7K
13:02 6.72 6.72 6.72 6.72 4.6K
13:03 6.72 6.72 6.72 6.72 0.4K
13:05 6.72 6.72 6.72 6.72 0.5K
13:06 6.73 6.73 6.73 6.73 2.5K
13:07 6.72 6.72 6.70 6.70 3.4K
13:08 6.70 6.70 6.70 6.70 1.2K
13:10 6.71 6.71 6.70 6.70 2.4K
13:11 6.70 6.70 6.70 6.70 3.3K
13:12 6.70 6.70 6.70 6.70 1.0K
13:14 6.70 6.70 6.70 6.70 1.3K
13:15 6.69 6.70 6.69 6.70 19.2K
13:16 6.70 6.70 6.70 6.70 1.5K
13:17 6.70 6.70 6.70 6.70 4.3K
13:18 6.72 6.73 6.72 6.73 13.5K
13:19 6.73 6.73 6.73 6.73 0.3K
13:20 6.73 6.73 6.73 6.73 0.8K
13:22 6.73 6.75 6.73 6.75 6.3K
13:23 6.75 6.75 6.75 6.75 0.1K
13:24 6.75 6.75 6.74 6.75 2.8K
13:26 6.75 6.75 6.75 6.75 1.8K
13:27 6.74 6.74 6.73 6.73 7.4K
13:29 6.74 6.74 6.73 6.73 11.9K
13:30 6.74 6.74 6.74 6.74 1.2K
13:31 6.74 6.74 6.74 6.74 1.2K
13:32 6.74 6.74 6.74 6.74 0.8K
13:33 6.74 6.74 6.74 6.74 0.3K
13:34 6.74 6.75 6.74 6.75 1.9K
13:35 6.74 6.74 6.74 6.74 3.6K
13:37 6.74 6.74 6.74 6.74 1.7K
13:38 6.74 6.74 6.74 6.74 1.2K
13:39 6.74 6.74 6.74 6.74 2.2K
13:40 6.74 6.74 6.74 6.74 0.8K
13:41 6.74 6.74 6.73 6.73 6.0K
13:42 6.73 6.73 6.73 6.73 3.5K
13:43 6.73 6.73 6.73 6.73 1.5K
13:46 6.73 6.73 6.73 6.73 2.4K
13:47 6.72 6.72 6.72 6.72 5.2K
13:48 6.72 6.72 6.72 6.72 1.9K
13:49 6.72 6.72 6.72 6.72 1.9K
13:50 6.72 6.72 6.71 6.71 6.1K
13:51 6.72 6.72 6.71 6.71 3.0K
13:52 6.71 6.71 6.71 6.71 1.4K
13:53 6.71 6.72 6.71 6.72 1.3K
13:54 6.72 6.72 6.71 6.71 3.0K
13:55 6.71 6.71 6.71 6.71 0.8K
13:57 6.72 6.72 6.72 6.72 1.7K
13:58 6.73 6.73 6.73 6.73 1.9K
13:59 6.73 6.73 6.73 6.73 1.7K
14:00 6.73 6.73 6.73 6.73 4.8K
14:01 6.72 6.72 6.72 6.72 1.3K
14:02 6.70 6.70 6.69 6.70 5.8K
14:03 6.70 6.70 6.70 6.70 1.6K
14:04 6.71 6.72 6.71 6.72 2.9K
14:05 6.73 6.73 6.73 6.73 0.8K
14:06 6.73 6.73 6.72 6.73 3.5K
14:08 6.74 6.74 6.74 6.74 0.2K
14:09 6.74 6.75 6.74 6.75 3.9K
14:10 6.75 6.76 6.75 6.76 13.1K
14:12 6.75 6.76 6.75 6.76 1.2K
14:13 6.75 6.75 6.75 6.75 5.5K
14:14 6.75 6.75 6.74 6.74 5.1K
14:15 6.74 6.75 6.74 6.75 7.4K
14:16 6.75 6.75 6.75 6.75 2.2K
14:17 6.73 6.74 6.73 6.74 3.8K
14:18 6.75 6.75 6.75 6.75 2.4K
14:19 6.75 6.75 6.73 6.73 5.1K
14:20 6.74 6.75 6.74 6.75 1.2K
14:21 6.75 6.75 6.75 6.75 1.9K
14:22 6.75 6.75 6.75 6.75 1.7K
14:23 6.75 6.76 6.75 6.76 4.1K
14:24 6.76 6.77 6.76 6.76 2.1K
14:25 6.76 6.76 6.76 6.76 0.3K
14:26 6.76 6.76 6.76 6.76 3.0K
14:27 6.76 6.77 6.76 6.77 5.1K
14:28 6.78 6.78 6.77 6.77 0.9K
14:29 6.77 6.77 6.77 6.77 0.7K
14:30 6.77 6.77 6.77 6.77 2.0K
14:31 6.77 6.78 6.77 6.78 2.0K
14:32 6.78 6.78 6.78 6.78 0.9K
14:33 6.78 6.78 6.78 6.78 1.6K
14:34 6.78 6.88 6.78 6.84 227.2K
14:35 6.84 6.84 6.80 6.82 41.5K
14:36 6.82 6.83 6.81 6.81 17.6K
14:37 6.82 6.83 6.79 6.79 20.6K
14:38 6.80 6.80 6.78 6.78 4.0K
14:39 6.78 6.79 6.78 6.79 7.2K
14:40 6.78 6.78 6.77 6.77 7.5K
14:41 6.76 6.79 6.76 6.79 22.0K
14:42 6.80 6.81 6.80 6.81 8.6K
14:43 6.80 6.83 6.80 6.82 24.0K
14:44 6.81 6.81 6.81 6.81 3.5K
14:45 6.82 6.82 6.82 6.82 1.5K
14:46 6.82 6.82 6.81 6.81 15.8K
14:47 6.82 6.83 6.82 6.83 10.7K
14:48 6.82 6.82 6.80 6.80 27.7K
14:49 6.79 6.81 6.79 6.81 8.5K
14:50 6.79 6.79 6.79 6.79 5.1K
14:51 6.79 6.81 6.79 6.81 4.1K
14:52 6.81 6.81 6.81 6.81 4.0K
14:53 6.81 6.81 6.80 6.81 22.1K
14:54 6.81 6.82 6.80 6.80 5.8K
14:55 6.79 6.80 6.78 6.78 12.0K
14:56 6.78 6.78 6.76 6.78 5.0K
14:57 6.78 6.78 6.76 6.76 4.7K
14:58 6.77 6.77 6.76 6.76 5.2K
14:59 6.76 6.76 6.73 6.73 8.9K
15:00 6.73 6.73 6.71 6.71 8.8K
15:01 6.72 6.73 6.72 6.73 15.5K
15:02 6.73 6.74 6.72 6.74 17.6K
15:03 6.74 6.74 6.72 6.72 7.2K
15:04 6.71 6.72 6.69 6.69 24.3K
15:05 6.70 6.70 6.63 6.63 51.8K
15:06 6.63 6.65 6.63 6.64 8.3K
15:07 6.65 6.67 6.65 6.67 2.5K
15:08 6.66 6.67 6.66 6.67 4.7K
15:09 6.66 6.67 6.66 6.67 5.2K
15:10 6.66 6.66 6.66 6.66 4.6K
15:11 6.66 6.69 6.66 6.69 6.4K
15:12 6.69 6.69 6.69 6.69 5.7K
15:13 6.69 6.69 6.69 6.69 0.8K
15:14 6.69 6.72 6.69 6.70 13.5K
15:15 6.69 6.69 6.69 6.69 3.7K
15:16 6.68 6.68 6.66 6.66 8.8K
15:17 6.66 6.67 6.66 6.67 3.2K
15:18 6.67 6.67 6.66 6.67 3.7K
15:19 6.66 6.66 6.66 6.66 1.3K
15:20 6.66 6.67 6.66 6.67 3.8K
15:21 6.65 6.66 6.65 6.65 20.8K
15:22 6.65 6.65 6.63 6.64 4.7K
15:23 6.63 6.63 6.62 6.62 9.7K
15:24 6.62 6.62 6.62 6.62 4.0K
15:25 6.63 6.63 6.63 6.63 1.1K
15:26 6.63 6.63 6.62 6.62 6.0K
15:27 6.61 6.61 6.61 6.61 6.9K
15:28 6.61 6.62 6.61 6.61 4.9K
15:29 6.61 6.62 6.61 6.62 12.2K
15:30 6.63 6.64 6.62 6.64 11.7K
15:31 6.64 6.65 6.64 6.64 4.0K
15:32 6.65 6.65 6.64 6.65 2.2K
15:33 6.65 6.66 6.65 6.66 5.3K
15:34 6.66 6.67 6.66 6.67 5.2K
15:35 6.67 6.68 6.67 6.68 2.5K
15:36 6.68 6.68 6.68 6.68 8.4K
15:37 6.67 6.67 6.66 6.66 2.5K
15:38 6.66 6.67 6.66 6.67 5.2K
15:39 6.67 6.67 6.67 6.67 1.6K
15:40 6.67 6.67 6.65 6.65 5.6K
15:41 6.65 6.67 6.65 6.67 10.1K
15:42 6.67 6.67 6.64 6.64 13.7K
15:43 6.64 6.65 6.64 6.65 3.8K
15:44 6.65 6.65 6.65 6.65 4.1K
15:45 6.65 6.66 6.65 6.66 5.9K
15:46 6.65 6.66 6.65 6.65 4.2K
15:47 6.66 6.66 6.66 6.66 8.1K
15:48 6.65 6.67 6.64 6.64 18.6K
15:49 6.65 6.65 6.65 6.65 1.2K
15:50 6.64 6.66 6.64 6.65 19.1K
15:51 6.65 6.67 6.65 6.67 13.4K
15:52 6.67 6.67 6.66 6.67 2.7K
15:53 6.67 6.67 6.66 6.67 11.2K
15:54 6.66 6.67 6.64 6.64 19.2K
15:55 6.63 6.64 6.63 6.64 17.3K
15:56 6.64 6.65 6.64 6.65 17.3K
15:57 6.65 6.67 6.65 6.67 31.8K
15:58 6.66 6.66 6.65 6.65 24.5K
15:59 6.65 6.66 6.64 6.64 335.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음