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 8.44 8.47 8.43 8.47 62.6K
09:31 8.44 8.47 8.37 8.37 17.7K
09:32 8.37 8.38 8.36 8.36 1.2K
09:33 8.38 8.39 8.38 8.39 4.6K
09:34 8.38 8.41 8.38 8.39 2.2K
09:35 8.39 8.40 8.39 8.39 2.7K
09:36 8.41 8.41 8.41 8.41 1.0K
09:37 8.40 8.41 8.17 8.25 342.4K
09:38 8.27 8.36 8.27 8.36 21.3K
09:39 8.40 8.42 8.40 8.41 5.7K
09:40 8.41 8.41 8.40 8.40 3.6K
09:41 8.39 8.42 8.39 8.40 95.3K
09:42 8.40 8.42 8.40 8.42 8.4K
09:43 8.42 8.44 8.42 8.44 4.0K
09:44 8.43 8.47 8.43 8.45 9.9K
09:45 8.44 8.44 8.39 8.39 4.4K
09:46 8.37 8.38 8.36 8.36 5.9K
09:47 8.33 8.33 8.32 8.33 2.6K
09:48 8.32 8.34 8.32 8.34 2.5K
09:49 8.34 8.38 8.34 8.38 6.2K
09:50 8.37 8.38 8.37 8.37 5.2K
09:51 8.36 8.36 8.35 8.36 5.6K
09:52 8.36 8.41 8.36 8.38 11.7K
09:53 8.37 8.40 8.37 8.40 3.6K
09:54 8.40 8.40 8.39 8.39 3.1K
09:55 8.39 8.39 8.37 8.37 6.6K
09:56 8.38 8.42 8.38 8.42 1.8K
09:57 8.41 8.42 8.41 8.42 3.1K
09:58 8.41 8.41 8.40 8.40 5.4K
09:59 8.40 8.40 8.39 8.40 2.3K
10:00 8.40 8.41 8.40 8.40 1.4K
10:01 8.39 8.41 8.38 8.38 10.8K
10:02 8.39 8.40 8.39 8.39 4.3K
10:03 8.37 8.38 8.37 8.38 2.5K
10:04 8.38 8.40 8.38 8.40 2.5K
10:05 8.39 8.39 8.39 8.39 1.7K
10:06 8.39 8.40 8.38 8.40 6.7K
10:07 8.40 8.41 8.40 8.41 1.9K
10:08 8.40 8.42 8.40 8.42 4.3K
10:09 8.41 8.44 8.41 8.43 6.0K
10:10 8.43 8.48 8.43 8.48 13.6K
10:11 8.48 8.49 8.48 8.49 1.4K
10:12 8.48 8.48 8.47 8.47 179.0K
10:13 8.47 8.47 8.45 8.45 10.8K
10:14 8.45 8.46 8.45 8.46 3.6K
10:15 8.45 8.45 8.42 8.42 13.3K
10:16 8.43 8.44 8.42 8.42 5.8K
10:17 8.41 8.42 8.41 8.42 1.6K
10:18 8.42 8.43 8.42 8.43 2.0K
10:19 8.42 8.43 8.42 8.43 2.3K
10:20 8.42 8.43 8.42 8.42 3.6K
10:21 8.42 8.44 8.42 8.44 3.9K
10:22 8.44 8.44 8.43 8.43 1.7K
10:23 8.43 8.46 8.43 8.46 15.2K
10:24 8.45 8.46 8.45 8.45 3.3K
10:25 8.44 8.45 8.44 8.45 5.8K
10:26 8.45 8.45 8.45 8.45 1.8K
10:27 8.45 8.46 8.45 8.46 3.4K
10:28 8.47 8.47 8.47 8.47 1.8K
10:29 8.47 8.47 8.47 8.47 0.8K
10:30 8.47 8.47 8.47 8.47 5.1K
10:31 8.48 8.48 8.48 8.48 0.7K
10:32 8.48 8.50 8.48 8.50 91.8K
10:33 8.50 8.51 8.50 8.51 9.9K
10:34 8.51 8.52 8.51 8.52 7.6K
10:35 8.52 8.52 8.52 8.52 3.5K
10:36 8.52 8.52 8.50 8.50 7.0K
10:37 8.50 8.51 8.50 8.50 3.5K
10:39 8.51 8.51 8.50 8.50 3.0K
10:40 8.50 8.50 8.49 8.49 4.0K
10:41 8.49 8.49 8.48 8.48 9.2K
10:42 8.49 8.49 8.48 8.49 1.3K
10:43 8.48 8.48 8.48 8.48 1.7K
10:44 8.48 8.48 8.48 8.48 2.0K
10:45 8.48 8.48 8.48 8.48 1.4K
10:46 8.47 8.47 8.46 8.46 3.1K
10:47 8.47 8.47 8.47 8.47 0.3K
10:48 8.47 8.49 8.46 8.49 7.3K
10:49 8.48 8.49 8.48 8.48 22.3K
10:50 8.48 8.48 8.48 8.48 0.5K
10:51 8.48 8.48 8.48 8.48 0.3K
10:52 8.48 8.48 8.47 8.47 3.3K
10:53 8.47 8.48 8.47 8.48 3.9K
10:54 8.48 8.48 8.48 8.48 0.2K
10:55 8.48 8.49 8.48 8.49 2.9K
10:56 8.49 8.49 8.49 8.49 0.8K
10:57 8.50 8.50 8.50 8.50 2.1K
10:58 8.50 8.50 8.50 8.50 2.6K
10:59 8.50 8.54 8.50 8.53 27.7K
11:00 8.53 8.53 8.52 8.52 4.8K
11:01 8.53 8.54 8.53 8.54 14.0K
11:02 8.54 8.54 8.54 8.54 5.6K
11:03 8.54 8.54 8.54 8.54 2.1K
11:04 8.55 8.56 8.55 8.56 3.3K
11:05 8.56 8.56 8.55 8.56 1.1K
11:06 8.56 8.57 8.56 8.56 15.7K
11:07 8.55 8.55 8.54 8.54 3.0K
11:08 8.54 8.54 8.54 8.54 1.0K
11:09 8.54 8.54 8.54 8.54 1.3K
11:10 8.54 8.54 8.53 8.53 2.5K
11:11 8.52 8.54 8.52 8.54 3.3K
11:12 8.54 8.55 8.54 8.55 1.0K
11:13 8.54 8.54 8.53 8.54 5.0K
11:14 8.54 8.54 8.54 8.54 0.8K
11:15 8.53 8.53 8.53 8.53 2.9K
11:16 8.52 8.52 8.52 8.52 1.6K
11:17 8.52 8.52 8.50 8.50 14.6K
11:18 8.50 8.50 8.50 8.50 5.9K
11:19 8.50 8.51 8.50 8.51 2.6K
11:20 8.51 8.51 8.51 8.51 0.8K
11:21 8.51 8.51 8.51 8.51 7.3K
11:22 8.51 8.54 8.51 8.54 5.0K
11:23 8.54 8.54 8.54 8.54 1.1K
11:24 8.54 8.54 8.53 8.53 7.2K
11:25 8.54 8.54 8.54 8.54 2.9K
11:26 8.54 8.54 8.54 8.54 1.9K
11:27 8.54 8.54 8.54 8.54 1.5K
11:28 8.53 8.53 8.53 8.53 15.9K
11:29 8.53 8.53 8.51 8.51 9.5K
11:30 8.52 8.53 8.52 8.53 3.8K
11:33 8.53 8.53 8.53 8.53 11.5K
11:34 8.53 8.53 8.53 8.53 1.5K
11:35 8.52 8.52 8.52 8.52 3.2K
11:37 8.52 8.52 8.52 8.52 1.4K
11:38 8.52 8.52 8.52 8.52 0.9K
11:39 8.52 8.52 8.52 8.52 0.4K
11:40 8.52 8.52 8.52 8.52 2.3K
11:41 8.51 8.52 8.51 8.52 1.2K
11:42 8.52 8.53 8.52 8.53 5.8K
11:43 8.53 8.53 8.53 8.53 0.6K
11:44 8.53 8.54 8.53 8.54 4.7K
11:45 8.54 8.54 8.53 8.53 7.3K
11:46 8.54 8.55 8.54 8.55 9.4K
11:47 8.55 8.55 8.55 8.55 3.2K
11:49 8.55 8.55 8.55 8.55 2.9K
11:50 8.53 8.53 8.53 8.53 24.2K
11:51 8.52 8.52 8.52 8.52 0.1K
11:52 8.53 8.54 8.53 8.54 5.0K
11:53 8.54 8.54 8.54 8.54 0.7K
11:54 8.54 8.54 8.53 8.54 3.1K
11:55 8.54 8.54 8.54 8.54 1.9K
11:56 8.53 8.53 8.53 8.53 3.9K
11:57 8.53 8.53 8.53 8.53 1.2K
11:58 8.52 8.53 8.52 8.52 35.4K
11:59 8.53 8.53 8.53 8.53 1.4K
12:00 8.53 8.54 8.53 8.54 1.1K
12:01 8.54 8.54 8.53 8.53 1.0K
12:02 8.54 8.54 8.54 8.54 1.2K
12:03 8.55 8.55 8.55 8.55 1.4K
12:04 8.55 8.55 8.55 8.55 0.8K
12:05 8.55 8.55 8.54 8.54 4.2K
12:06 8.54 8.54 8.53 8.54 5.1K
12:07 8.54 8.55 8.54 8.55 3.1K
12:08 8.54 8.54 8.54 8.54 3.1K
12:09 8.54 8.54 8.54 8.54 2.4K
12:12 8.54 8.54 8.54 8.54 9.6K
12:13 8.54 8.54 8.54 8.54 0.4K
12:14 8.54 8.55 8.54 8.55 11.6K
12:15 8.55 8.55 8.55 8.55 11.0K
12:16 8.55 8.55 8.55 8.55 3.3K
12:17 8.55 8.55 8.55 8.55 1.5K
12:18 8.56 8.56 8.56 8.56 3.1K
12:19 8.56 8.56 8.56 8.56 14.6K
12:20 8.56 8.56 8.56 8.56 5.9K
12:21 8.58 8.59 8.58 8.59 9.5K
12:22 8.60 8.60 8.60 8.60 0.4K
12:23 8.60 8.60 8.60 8.60 19.7K
12:24 8.59 8.59 8.58 8.58 8.4K
12:26 8.57 8.57 8.56 8.56 4.1K
12:28 8.57 8.58 8.57 8.58 13.7K
12:29 8.58 8.58 8.58 8.58 1.3K
12:30 8.58 8.58 8.57 8.57 3.9K
12:31 8.57 8.57 8.57 8.57 1.0K
12:32 8.57 8.57 8.57 8.57 0.9K
12:33 8.58 8.58 8.58 8.58 6.4K
12:34 8.58 8.58 8.58 8.58 0.3K
12:35 8.58 8.58 8.58 8.58 0.1K
12:36 8.58 8.58 8.58 8.58 1.4K
12:37 8.57 8.57 8.57 8.57 3.6K
12:39 8.57 8.57 8.57 8.57 0.6K
12:40 8.57 8.57 8.57 8.57 1.5K
12:42 8.57 8.57 8.57 8.57 0.2K
12:43 8.57 8.57 8.57 8.57 0.7K
12:44 8.57 8.57 8.57 8.57 3.2K
12:45 8.57 8.57 8.57 8.57 1.1K
12:48 8.57 8.58 8.57 8.58 3.8K
12:49 8.57 8.57 8.57 8.57 0.7K
12:50 8.58 8.58 8.58 8.58 2.7K
12:53 8.58 8.58 8.57 8.57 0.8K
12:54 8.58 8.58 8.57 8.58 11.2K
12:56 8.58 8.58 8.58 8.58 11.0K
12:57 8.58 8.58 8.58 8.58 7.3K
12:58 8.58 8.58 8.58 8.58 23.4K
12:59 8.58 8.58 8.58 8.58 3.3K
13:00 8.59 8.59 8.59 8.59 9.8K
13:01 8.59 8.59 8.59 8.59 6.1K
13:02 8.59 8.59 8.59 8.59 3.8K
13:03 8.58 8.58 8.58 8.58 8.3K
13:04 8.58 8.59 8.58 8.58 13.5K
13:05 8.58 8.58 8.58 8.58 2.9K
13:06 8.58 8.59 8.58 8.59 6.1K
13:07 8.59 8.64 8.59 8.64 27.2K
13:08 8.64 8.65 8.63 8.65 23.8K
13:09 8.64 8.64 8.62 8.62 8.8K
13:11 8.61 8.62 8.61 8.62 0.6K
13:12 8.62 8.62 8.62 8.62 1.0K
13:15 8.62 8.62 8.60 8.60 7.9K
13:16 8.61 8.61 8.61 8.61 3.2K
13:19 8.61 8.62 8.61 8.62 2.0K
13:20 8.62 8.62 8.61 8.61 0.9K
13:21 8.61 8.62 8.61 8.62 2.9K
13:22 8.62 8.62 8.62 8.62 7.5K
13:23 8.62 8.62 8.62 8.62 9.4K
13:24 8.62 8.63 8.62 8.63 10.3K
13:25 8.63 8.63 8.63 8.63 0.7K
13:26 8.62 8.63 8.60 8.60 12.2K
13:27 8.60 8.60 8.60 8.60 5.8K
13:28 8.60 8.61 8.60 8.60 3.6K
13:29 8.60 8.61 8.60 8.60 1.0K
13:30 8.61 8.62 8.61 8.61 8.6K
13:31 8.62 8.62 8.61 8.61 5.5K
13:32 8.62 8.62 8.62 8.62 4.4K
13:33 8.62 8.62 8.61 8.62 0.7K
13:34 8.62 8.62 8.62 8.62 7.4K
13:35 8.61 8.61 8.60 8.60 3.3K
13:36 8.60 8.60 8.59 8.59 0.5K
13:37 8.60 8.60 8.60 8.60 8.2K
13:40 8.60 8.60 8.60 8.60 6.8K
13:41 8.59 8.60 8.59 8.60 0.9K
13:42 8.60 8.60 8.60 8.60 0.3K
13:43 8.60 8.60 8.60 8.60 3.1K
13:44 8.61 8.61 8.61 8.61 0.8K
13:45 8.60 8.60 8.60 8.60 8.9K
13:46 8.60 8.60 8.59 8.59 6.6K
13:47 8.60 8.60 8.60 8.60 0.4K
13:48 8.60 8.60 8.60 8.60 0.8K
13:49 8.60 8.61 8.60 8.61 3.0K
13:50 8.61 8.61 8.61 8.61 0.5K
13:51 8.61 8.61 8.61 8.61 1.3K
13:52 8.61 8.61 8.61 8.61 1.5K
13:53 8.61 8.61 8.61 8.61 2.6K
13:54 8.61 8.61 8.61 8.61 9.2K
13:55 8.61 8.65 8.61 8.65 19.1K
13:56 8.63 8.63 8.63 8.63 9.2K
13:57 8.63 8.63 8.63 8.63 0.1K
13:58 8.62 8.62 8.62 8.62 0.4K
13:59 8.62 8.63 8.62 8.62 2.0K
14:00 8.63 8.63 8.63 8.63 5.2K
14:01 8.63 8.64 8.63 8.64 6.8K
14:02 8.64 8.64 8.64 8.64 2.1K
14:03 8.64 8.64 8.64 8.64 0.2K
14:04 8.64 8.64 8.64 8.64 0.9K
14:05 8.64 8.64 8.64 8.64 3.9K
14:06 8.64 8.64 8.64 8.64 0.4K
14:07 8.64 8.67 8.64 8.67 35.9K
14:08 8.67 8.67 8.67 8.67 4.4K
14:09 8.66 8.66 8.66 8.66 0.8K
14:10 8.67 8.68 8.67 8.68 2.8K
14:11 8.68 8.68 8.68 8.68 2.9K
14:12 8.67 8.68 8.67 8.68 1.6K
14:13 8.68 8.68 8.68 8.68 0.9K
14:14 8.68 8.69 8.68 8.69 13.4K
14:15 8.68 8.69 8.68 8.69 0.6K
14:16 8.69 8.69 8.69 8.69 1.4K
14:17 8.69 8.69 8.68 8.68 11.0K
14:18 8.67 8.68 8.67 8.68 26.5K
14:19 8.68 8.70 8.68 8.70 52.0K
14:20 8.70 8.70 8.70 8.70 1.4K
14:21 8.70 8.70 8.70 8.70 39.6K
14:22 8.70 8.70 8.67 8.67 7.1K
14:23 8.66 8.67 8.66 8.67 4.5K
14:24 8.68 8.68 8.68 8.68 0.8K
14:25 8.68 8.68 8.68 8.68 2.0K
14:26 8.68 8.68 8.68 8.68 2.1K
14:27 8.69 8.69 8.69 8.69 4.7K
14:28 8.69 8.69 8.69 8.69 1.1K
14:29 8.69 8.69 8.69 8.69 4.7K
14:30 8.69 8.69 8.69 8.69 1.9K
14:31 8.69 8.69 8.69 8.69 4.2K
14:32 8.69 8.69 8.69 8.69 3.5K
14:33 8.69 8.69 8.69 8.69 5.0K
14:34 8.69 8.69 8.69 8.69 3.6K
14:35 8.69 8.69 8.68 8.68 11.2K
14:36 8.68 8.68 8.67 8.67 3.1K
14:37 8.66 8.67 8.66 8.67 2.4K
14:38 8.67 8.67 8.67 8.67 1.8K
14:40 8.67 8.67 8.67 8.67 1.3K
14:41 8.67 8.67 8.67 8.67 3.8K
14:42 8.66 8.67 8.66 8.67 2.2K
14:43 8.67 8.67 8.67 8.67 2.9K
14:44 8.67 8.67 8.67 8.67 0.6K
14:45 8.66 8.66 8.60 8.61 37.3K
14:46 8.61 8.61 8.61 8.61 4.4K
14:47 8.61 8.61 8.61 8.61 1.2K
14:48 8.61 8.61 8.61 8.61 0.4K
14:49 8.61 8.61 8.61 8.61 0.6K
14:50 8.61 8.61 8.60 8.60 8.4K
14:53 8.59 8.59 8.59 8.59 7.5K
14:55 8.59 8.59 8.59 8.59 1.9K
14:57 8.59 8.59 8.59 8.59 4.4K
14:58 8.58 8.59 8.58 8.59 1.2K
14:59 8.58 8.58 8.57 8.57 5.8K
15:00 8.58 8.58 8.58 8.58 4.6K
15:01 8.57 8.57 8.57 8.57 1.7K
15:03 8.55 8.55 8.55 8.55 3.7K
15:04 8.55 8.56 8.55 8.56 2.8K
15:06 8.56 8.56 8.55 8.55 10.7K
15:07 8.55 8.55 8.54 8.54 1.8K
15:08 8.55 8.55 8.55 8.55 5.1K
15:09 8.56 8.56 8.56 8.56 0.9K
15:10 8.56 8.57 8.56 8.57 4.2K
15:11 8.57 8.57 8.57 8.57 1.2K
15:12 8.57 8.57 8.57 8.57 6.2K
15:13 8.57 8.57 8.57 8.57 1.4K
15:14 8.57 8.57 8.57 8.57 1.8K
15:15 8.57 8.57 8.56 8.56 7.6K
15:16 8.55 8.55 8.54 8.55 6.3K
15:17 8.55 8.55 8.55 8.55 1.4K
15:18 8.54 8.54 8.54 8.54 4.4K
15:19 8.54 8.55 8.54 8.55 3.5K
15:20 8.55 8.55 8.55 8.55 2.8K
15:21 8.55 8.55 8.55 8.55 0.7K
15:22 8.55 8.55 8.55 8.55 1.6K
15:23 8.55 8.55 8.55 8.55 1.4K
15:24 8.55 8.55 8.55 8.55 1.4K
15:25 8.55 8.55 8.55 8.55 0.8K
15:26 8.55 8.55 8.54 8.54 8.0K
15:27 8.54 8.54 8.54 8.54 3.7K
15:29 8.54 8.54 8.54 8.54 0.8K
15:30 8.54 8.54 8.54 8.54 7.8K
15:31 8.54 8.54 8.54 8.54 0.5K
15:32 8.54 8.54 8.54 8.54 2.2K
15:33 8.54 8.54 8.53 8.53 1.8K
15:34 8.54 8.54 8.54 8.54 0.8K
15:35 8.54 8.54 8.54 8.54 2.3K
15:36 8.54 8.54 8.54 8.54 8.2K
15:37 8.54 8.54 8.54 8.54 2.3K
15:38 8.54 8.54 8.54 8.54 2.4K
15:39 8.54 8.54 8.54 8.54 0.8K
15:40 8.54 8.54 8.52 8.52 12.0K
15:41 8.51 8.51 8.50 8.50 16.4K
15:42 8.50 8.50 8.50 8.50 7.6K
15:43 8.50 8.50 8.48 8.48 9.2K
15:44 8.49 8.49 8.49 8.49 2.7K
15:45 8.49 8.49 8.49 8.49 2.1K
15:46 8.48 8.49 8.48 8.49 6.2K
15:47 8.49 8.49 8.49 8.49 2.6K
15:48 8.49 8.49 8.49 8.49 1.6K
15:49 8.48 8.49 8.47 8.47 9.6K
15:50 8.47 8.48 8.46 8.48 38.5K
15:51 8.47 8.48 8.47 8.48 4.1K
15:52 8.48 8.48 8.47 8.47 3.1K
15:53 8.48 8.48 8.47 8.48 7.3K
15:54 8.48 8.52 8.48 8.51 65.4K
15:55 8.50 8.50 8.49 8.49 19.8K
15:56 8.48 8.48 8.47 8.48 12.3K
15:57 8.47 8.47 8.46 8.46 30.7K
15:58 8.46 8.47 8.46 8.46 36.4K
15:59 8.46 8.46 8.45 8.46 268.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음