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 8.11 8.16 8.11 8.11 28.3K
09:31 8.13 8.13 8.13 8.13 4.4K
09:32 8.12 8.12 8.12 8.12 1.4K
09:33 8.12 8.14 8.12 8.14 4.7K
09:34 8.15 8.15 8.15 8.15 1.7K
09:35 8.12 8.14 8.12 8.14 6.3K
09:36 8.15 8.15 8.15 8.15 2.4K
09:37 8.15 8.16 8.15 8.16 7.2K
09:38 8.18 8.18 8.16 8.16 4.4K
09:39 8.18 8.19 8.18 8.19 1.9K
09:40 8.19 8.22 8.19 8.22 3.7K
09:41 8.21 8.22 8.21 8.22 4.6K
09:42 8.22 8.22 8.22 8.22 2.0K
09:43 8.22 8.27 8.22 8.26 24.4K
09:44 8.26 8.30 8.25 8.30 8.2K
09:45 8.30 8.30 8.29 8.30 3.4K
09:46 8.29 8.32 8.29 8.31 32.1K
09:47 8.32 8.32 8.29 8.29 9.4K
09:48 8.30 8.32 8.30 8.32 14.9K
09:49 8.31 8.36 8.31 8.36 12.2K
09:50 8.35 8.35 8.28 8.29 15.4K
09:51 8.28 8.29 8.28 8.28 6.1K
09:52 8.28 8.28 8.28 8.28 2.6K
09:53 8.27 8.27 8.27 8.27 3.8K
09:54 8.26 8.26 8.26 8.26 9.8K
09:55 8.23 8.23 8.21 8.21 10.2K
09:56 8.19 8.19 8.19 8.19 5.2K
09:57 8.18 8.18 8.17 8.17 2.8K
09:58 8.17 8.17 8.17 8.17 3.3K
09:59 8.18 8.19 8.18 8.19 1.3K
10:00 8.19 8.19 8.19 8.19 2.3K
10:01 8.19 8.19 8.18 8.19 4.6K
10:02 8.19 8.19 8.18 8.18 2.2K
10:03 8.19 8.19 8.16 8.17 6.6K
10:04 8.17 8.17 8.17 8.17 1.6K
10:05 8.17 8.17 8.15 8.16 13.6K
10:06 8.15 8.16 8.14 8.15 9.8K
10:07 8.16 8.17 8.15 8.17 15.6K
10:08 8.17 8.17 8.16 8.16 2.8K
10:09 8.16 8.17 8.16 8.17 1.9K
10:10 8.16 8.16 8.16 8.16 1.5K
10:11 8.17 8.18 8.17 8.18 3.3K
10:12 8.17 8.17 8.17 8.17 3.4K
10:13 8.17 8.17 8.15 8.17 4.9K
10:14 8.17 8.17 8.17 8.17 1.2K
10:15 8.17 8.17 8.16 8.17 1.3K
10:16 8.16 8.16 8.16 8.16 2.3K
10:17 8.15 8.17 8.15 8.17 30.5K
10:18 8.17 8.17 8.15 8.15 9.7K
10:19 8.15 8.15 8.15 8.15 7.0K
10:20 8.15 8.15 8.14 8.14 2.2K
10:21 8.14 8.15 8.14 8.15 1.0K
10:22 8.15 8.17 8.15 8.17 3.1K
10:23 8.19 8.20 8.19 8.20 3.8K
10:24 8.19 8.19 8.18 8.18 3.1K
10:25 8.18 8.18 8.18 8.18 1.7K
10:26 8.18 8.18 8.18 8.18 0.8K
10:27 8.18 8.20 8.18 8.19 2.4K
10:28 8.19 8.19 8.19 8.19 0.6K
10:29 8.19 8.19 8.17 8.19 4.3K
10:30 8.18 8.18 8.17 8.17 3.9K
10:31 8.18 8.18 8.17 8.17 5.2K
10:32 8.17 8.17 8.16 8.16 13.9K
10:34 8.15 8.16 8.15 8.16 3.7K
10:35 8.15 8.15 8.14 8.15 6.7K
10:36 8.15 8.16 8.15 8.16 1.6K
10:37 8.15 8.15 8.14 8.14 2.4K
10:39 8.14 8.15 8.14 8.15 5.7K
10:40 8.15 8.15 8.14 8.14 1.9K
10:41 8.13 8.15 8.13 8.15 3.1K
10:42 8.15 8.15 8.15 8.15 0.4K
10:43 8.15 8.15 8.15 8.15 0.6K
10:44 8.14 8.14 8.14 8.14 2.0K
10:45 8.14 8.14 8.14 8.14 3.1K
10:46 8.13 8.14 8.13 8.14 0.4K
10:47 8.14 8.14 8.14 8.14 1.0K
10:48 8.14 8.14 8.14 8.14 0.5K
10:49 8.14 8.14 8.14 8.14 5.9K
10:50 8.14 8.14 8.14 8.14 0.5K
10:51 8.14 8.14 8.14 8.14 0.8K
10:52 8.14 8.15 8.14 8.15 2.3K
10:53 8.15 8.15 8.15 8.15 0.7K
10:54 8.15 8.15 8.13 8.14 11.9K
10:55 8.14 8.14 8.13 8.13 1.4K
10:56 8.13 8.13 8.13 8.13 3.2K
10:57 8.13 8.13 8.13 8.13 1.2K
10:58 8.13 8.13 8.12 8.12 3.6K
10:59 8.12 8.12 8.12 8.12 0.2K
11:00 8.13 8.13 8.10 8.12 13.4K
11:03 8.12 8.12 8.11 8.12 1.1K
11:04 8.12 8.12 8.12 8.12 3.6K
11:05 8.12 8.12 8.12 8.12 1.6K
11:06 8.12 8.12 8.12 8.12 2.4K
11:07 8.12 8.12 8.11 8.11 3.0K
11:08 8.11 8.11 8.11 8.11 1.0K
11:09 8.11 8.11 8.11 8.11 0.3K
11:10 8.11 8.11 8.10 8.10 5.3K
11:11 8.10 8.10 8.09 8.10 7.2K
11:13 8.11 8.11 8.11 8.11 3.8K
11:14 8.10 8.10 8.10 8.10 0.9K
11:15 8.10 8.10 8.09 8.09 2.1K
11:16 8.09 8.09 8.09 8.09 1.7K
11:17 8.09 8.09 8.09 8.09 2.3K
11:18 8.09 8.09 8.09 8.09 8.2K
11:19 8.10 8.10 8.10 8.10 2.5K
11:20 8.10 8.10 8.10 8.10 0.6K
11:21 8.10 8.10 8.10 8.10 1.8K
11:22 8.10 8.10 8.10 8.10 0.2K
11:23 8.09 8.10 8.09 8.10 2.1K
11:24 8.10 8.10 8.10 8.10 1.7K
11:25 8.11 8.11 8.11 8.11 4.3K
11:26 8.11 8.11 8.11 8.11 1.2K
11:27 8.11 8.11 8.11 8.11 1.6K
11:28 8.11 8.11 8.11 8.11 1.1K
11:29 8.11 8.12 8.11 8.12 5.5K
11:30 8.10 8.10 8.10 8.10 1.9K
11:31 8.11 8.11 8.11 8.11 1.0K
11:32 8.11 8.11 8.11 8.11 1.4K
11:33 8.11 8.11 8.11 8.11 4.8K
11:34 8.11 8.12 8.11 8.12 11.1K
11:35 8.11 8.12 8.11 8.12 3.3K
11:36 8.12 8.13 8.12 8.13 1.1K
11:37 8.13 8.13 8.12 8.12 2.7K
11:38 8.12 8.12 8.12 8.12 0.9K
11:40 8.12 8.12 8.11 8.11 3.3K
11:41 8.12 8.12 8.12 8.12 5.2K
11:42 8.11 8.11 8.11 8.11 2.3K
11:44 8.11 8.11 8.10 8.10 31.0K
11:45 8.12 8.12 8.11 8.11 8.2K
11:46 8.12 8.12 8.11 8.11 14.1K
11:47 8.11 8.12 8.11 8.12 1.8K
11:48 8.12 8.13 8.12 8.13 10.4K
11:49 8.13 8.13 8.13 8.13 3.4K
11:50 8.13 8.13 8.13 8.13 4.1K
11:51 8.15 8.16 8.15 8.16 0.8K
11:52 8.15 8.17 8.15 8.17 3.6K
11:53 8.16 8.17 8.16 8.17 2.8K
11:54 8.17 8.17 8.17 8.17 0.5K
11:55 8.17 8.17 8.17 8.17 1.2K
11:56 8.17 8.17 8.17 8.17 2.1K
11:57 8.18 8.19 8.18 8.19 6.6K
11:58 8.20 8.20 8.20 8.20 2.8K
11:59 8.20 8.21 8.20 8.21 2.6K
12:00 8.21 8.22 8.21 8.21 4.5K
12:01 8.21 8.22 8.21 8.21 20.4K
12:02 8.20 8.21 8.20 8.21 4.7K
12:03 8.21 8.21 8.20 8.20 3.8K
12:04 8.21 8.21 8.21 8.21 0.6K
12:05 8.21 8.21 8.21 8.21 0.6K
12:06 8.21 8.23 8.21 8.23 7.2K
12:07 8.23 8.25 8.23 8.25 7.5K
12:08 8.25 8.25 8.25 8.25 2.7K
12:09 8.25 8.25 8.24 8.24 2.7K
12:10 8.24 8.24 8.23 8.23 2.6K
12:11 8.23 8.23 8.23 8.23 0.9K
12:12 8.23 8.23 8.23 8.23 1.8K
12:13 8.23 8.23 8.23 8.23 0.6K
12:14 8.23 8.23 8.23 8.23 0.9K
12:15 8.23 8.23 8.21 8.21 6.9K
12:16 8.21 8.21 8.21 8.21 0.4K
12:17 8.21 8.21 8.21 8.21 0.7K
12:18 8.21 8.21 8.21 8.21 1.0K
12:19 8.21 8.21 8.20 8.20 4.8K
12:20 8.20 8.20 8.20 8.20 2.9K
12:21 8.20 8.20 8.19 8.19 1.3K
12:22 8.20 8.20 8.19 8.19 2.5K
12:24 8.19 8.19 8.19 8.19 0.4K
12:25 8.19 8.19 8.19 8.19 2.8K
12:26 8.19 8.19 8.17 8.18 3.0K
12:27 8.18 8.18 8.18 8.18 1.0K
12:29 8.18 8.18 8.18 8.18 0.2K
12:30 8.18 8.19 8.18 8.18 5.7K
12:31 8.18 8.18 8.17 8.17 1.0K
12:32 8.18 8.18 8.18 8.18 0.4K
12:33 8.18 8.18 8.17 8.17 0.5K
12:34 8.17 8.17 8.17 8.17 4.7K
12:35 8.18 8.18 8.18 8.18 1.0K
12:36 8.17 8.17 8.17 8.17 3.5K
12:37 8.17 8.17 8.17 8.17 0.8K
12:38 8.17 8.17 8.16 8.16 2.7K
12:39 8.16 8.16 8.15 8.16 2.9K
12:40 8.16 8.16 8.16 8.16 1.3K
12:41 8.16 8.16 8.16 8.16 0.4K
12:42 8.16 8.17 8.16 8.17 2.8K
12:43 8.17 8.17 8.17 8.17 0.1K
12:44 8.16 8.16 8.15 8.15 4.0K
12:45 8.14 8.14 8.14 8.14 1.7K
12:46 8.14 8.14 8.14 8.14 3.7K
12:49 8.14 8.14 8.14 8.14 0.6K
12:51 8.14 8.15 8.14 8.15 3.0K
12:52 8.15 8.15 8.15 8.15 3.0K
12:54 8.15 8.15 8.15 8.15 0.3K
12:55 8.15 8.15 8.15 8.15 5.9K
12:56 8.15 8.15 8.15 8.15 0.3K
12:57 8.15 8.15 8.14 8.15 5.6K
12:58 8.15 8.15 8.15 8.15 0.8K
12:59 8.14 8.16 8.14 8.16 12.2K
13:00 8.16 8.16 8.16 8.16 2.0K
13:01 8.16 8.17 8.16 8.17 4.1K
13:02 8.16 8.17 8.16 8.17 2.2K
13:03 8.16 8.16 8.16 8.16 3.3K
13:04 8.16 8.16 8.16 8.16 2.6K
13:06 8.17 8.17 8.16 8.16 1.4K
13:07 8.17 8.17 8.16 8.16 6.1K
13:08 8.16 8.16 8.16 8.16 0.5K
13:10 8.16 8.16 8.16 8.16 3.7K
13:11 8.16 8.18 8.16 8.18 2.6K
13:12 8.17 8.17 8.17 8.17 0.1K
13:13 8.18 8.18 8.17 8.18 3.6K
13:14 8.18 8.18 8.18 8.18 1.0K
13:15 8.18 8.18 8.18 8.18 4.5K
13:16 8.18 8.19 8.18 8.19 2.8K
13:17 8.19 8.20 8.19 8.20 2.3K
13:18 8.21 8.22 8.21 8.22 6.5K
13:19 8.22 8.22 8.22 8.22 2.0K
13:20 8.21 8.21 8.21 8.21 0.2K
13:21 8.22 8.22 8.22 8.22 1.3K
13:22 8.22 8.22 8.22 8.22 6.4K
13:23 8.22 8.22 8.22 8.22 2.4K
13:24 8.23 8.23 8.23 8.23 1.6K
13:25 8.23 8.23 8.23 8.23 0.9K
13:26 8.23 8.23 8.21 8.21 8.4K
13:27 8.21 8.22 8.21 8.22 1.2K
13:28 8.23 8.23 8.23 8.23 1.2K
13:29 8.23 8.23 8.22 8.22 1.0K
13:30 8.23 8.23 8.23 8.23 0.6K
13:31 8.22 8.22 8.21 8.21 4.5K
13:32 8.21 8.21 8.21 8.21 3.8K
13:34 8.21 8.21 8.21 8.21 5.3K
13:35 8.21 8.22 8.21 8.22 1.7K
13:36 8.22 8.22 8.21 8.21 15.1K
13:38 8.21 8.22 8.21 8.22 3.8K
13:39 8.22 8.22 8.22 8.22 0.9K
13:40 8.22 8.22 8.22 8.22 2.2K
13:41 8.22 8.22 8.22 8.22 1.2K
13:42 8.22 8.22 8.22 8.22 2.0K
13:43 8.22 8.22 8.22 8.22 0.8K
13:44 8.22 8.22 8.22 8.22 0.8K
13:45 8.22 8.22 8.22 8.22 0.5K
13:46 8.22 8.22 8.21 8.21 3.9K
13:47 8.21 8.21 8.21 8.21 18.0K
13:49 8.22 8.22 8.22 8.22 0.7K
13:50 8.22 8.22 8.22 8.22 1.6K
13:51 8.22 8.22 8.22 8.22 2.3K
13:52 8.21 8.21 8.18 8.18 14.3K
13:53 8.19 8.19 8.19 8.19 1.4K
13:54 8.19 8.19 8.19 8.19 1.5K
13:55 8.19 8.20 8.19 8.20 6.3K
13:56 8.20 8.20 8.19 8.20 5.5K
13:58 8.20 8.20 8.20 8.20 0.6K
13:59 8.20 8.20 8.20 8.20 0.2K
14:00 8.20 8.21 8.20 8.21 2.9K
14:01 8.21 8.21 8.21 8.21 2.7K
14:02 8.21 8.21 8.21 8.21 1.1K
14:03 8.21 8.22 8.21 8.22 3.4K
14:04 8.22 8.22 8.22 8.22 0.5K
14:05 8.22 8.22 8.22 8.22 3.9K
14:07 8.23 8.23 8.23 8.23 2.0K
14:08 8.23 8.23 8.23 8.23 1.0K
14:09 8.23 8.23 8.23 8.23 0.5K
14:10 8.24 8.24 8.23 8.24 4.4K
14:11 8.25 8.25 8.25 8.25 0.5K
14:12 8.25 8.25 8.25 8.25 1.5K
14:13 8.25 8.25 8.25 8.25 1.3K
14:14 8.25 8.27 8.25 8.27 21.2K
14:15 8.27 8.28 8.27 8.28 1.4K
14:16 8.28 8.29 8.28 8.29 4.2K
14:17 8.28 8.28 8.28 8.28 3.8K
14:19 8.28 8.28 8.28 8.28 1.5K
14:21 8.28 8.29 8.28 8.29 2.8K
14:22 8.29 8.29 8.28 8.29 9.1K
14:23 8.28 8.29 8.28 8.29 3.4K
14:26 8.29 8.29 8.29 8.29 0.2K
14:27 8.29 8.29 8.29 8.29 1.9K
14:28 8.29 8.29 8.29 8.29 1.0K
14:29 8.30 8.30 8.30 8.30 2.6K
14:31 8.30 8.30 8.30 8.30 0.7K
14:33 8.29 8.29 8.29 8.29 4.5K
14:34 8.29 8.29 8.29 8.29 2.4K
14:35 8.28 8.28 8.28 8.28 3.9K
14:36 8.28 8.28 8.28 8.28 2.0K
14:37 8.28 8.28 8.28 8.28 0.4K
14:38 8.27 8.27 8.27 8.27 2.2K
14:39 8.27 8.27 8.27 8.27 1.2K
14:40 8.27 8.27 8.27 8.27 0.7K
14:41 8.27 8.27 8.27 8.27 1.5K
14:42 8.27 8.27 8.27 8.27 2.1K
14:43 8.27 8.27 8.27 8.27 2.7K
14:44 8.28 8.28 8.28 8.28 1.2K
14:45 8.28 8.28 8.28 8.28 1.2K
14:46 8.28 8.28 8.28 8.28 1.2K
14:47 8.28 8.28 8.28 8.28 0.4K
14:48 8.28 8.28 8.28 8.28 1.3K
14:49 8.28 8.28 8.28 8.28 3.1K
14:50 8.28 8.28 8.28 8.28 2.0K
14:51 8.28 8.28 8.28 8.28 0.8K
14:52 8.28 8.28 8.28 8.28 2.6K
14:53 8.28 8.28 8.28 8.28 0.4K
14:54 8.28 8.28 8.28 8.28 1.1K
14:55 8.28 8.28 8.28 8.28 3.2K
14:56 8.28 8.28 8.28 8.28 1.6K
14:57 8.28 8.28 8.28 8.28 1.4K
14:58 8.28 8.28 8.28 8.28 3.0K
14:59 8.28 8.28 8.28 8.28 1.2K
15:00 8.29 8.29 8.28 8.28 5.5K
15:01 8.29 8.29 8.29 8.29 1.5K
15:02 8.29 8.30 8.29 8.30 4.2K
15:03 8.30 8.30 8.30 8.30 1.4K
15:04 8.30 8.30 8.30 8.30 0.4K
15:05 8.30 8.30 8.30 8.30 23.4K
15:06 8.30 8.30 8.30 8.30 0.3K
15:07 8.30 8.31 8.30 8.30 9.2K
15:08 8.31 8.31 8.31 8.31 3.9K
15:10 8.32 8.34 8.32 8.33 17.5K
15:11 8.34 8.34 8.33 8.33 5.9K
15:12 8.33 8.33 8.33 8.33 1.5K
15:13 8.33 8.33 8.33 8.33 1.2K
15:14 8.34 8.34 8.34 8.34 2.8K
15:15 8.34 8.34 8.32 8.32 8.5K
15:16 8.33 8.33 8.33 8.33 4.4K
15:17 8.33 8.33 8.33 8.33 0.6K
15:18 8.33 8.33 8.31 8.31 9.4K
15:19 8.31 8.31 8.31 8.31 1.0K
15:20 8.31 8.31 8.31 8.31 5.3K
15:21 8.31 8.32 8.31 8.32 2.4K
15:22 8.31 8.31 8.31 8.31 5.6K
15:23 8.31 8.31 8.31 8.31 2.4K
15:24 8.31 8.31 8.31 8.31 1.5K
15:25 8.31 8.32 8.31 8.32 3.7K
15:26 8.32 8.32 8.31 8.31 4.8K
15:27 8.32 8.32 8.32 8.32 1.1K
15:28 8.32 8.32 8.32 8.32 0.4K
15:29 8.32 8.32 8.32 8.32 1.5K
15:30 8.32 8.33 8.31 8.33 5.2K
15:31 8.33 8.33 8.30 8.30 8.9K
15:32 8.30 8.31 8.30 8.31 0.7K
15:33 8.31 8.31 8.30 8.30 4.1K
15:34 8.30 8.30 8.30 8.30 2.6K
15:35 8.30 8.30 8.30 8.30 0.7K
15:36 8.30 8.30 8.30 8.30 0.8K
15:37 8.29 8.30 8.29 8.30 1.1K
15:38 8.30 8.30 8.30 8.30 2.9K
15:39 8.30 8.30 8.30 8.30 1.0K
15:40 8.30 8.30 8.30 8.30 4.3K
15:41 8.30 8.30 8.30 8.30 2.3K
15:42 8.30 8.30 8.30 8.30 2.1K
15:43 8.30 8.30 8.30 8.30 2.0K
15:44 8.30 8.30 8.28 8.28 8.5K
15:45 8.28 8.28 8.27 8.27 4.5K
15:46 8.28 8.29 8.28 8.29 5.6K
15:47 8.29 8.30 8.28 8.30 14.1K
15:48 8.30 8.30 8.30 8.30 18.4K
15:49 8.30 8.30 8.30 8.30 4.2K
15:50 8.30 8.30 8.29 8.29 5.3K
15:51 8.30 8.30 8.29 8.30 3.6K
15:52 8.30 8.30 8.27 8.28 12.7K
15:53 8.28 8.28 8.28 8.28 3.6K
15:54 8.28 8.31 8.28 8.28 56.0K
15:55 8.27 8.28 8.27 8.28 8.9K
15:56 8.28 8.28 8.28 8.28 12.0K
15:57 8.28 8.28 8.26 8.27 19.1K
15:58 8.27 8.28 8.27 8.28 19.6K
15:59 8.28 8.28 8.26 8.27 479.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음