Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ 미국 →
7.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.41 8.43 8.41 8.43 19.0K
09:31 8.45 8.45 8.44 8.45 1.7K
09:32 8.45 8.45 8.45 8.45 0.7K
09:33 8.44 8.44 8.39 8.39 28.1K
09:34 8.37 8.40 8.34 8.36 4.5K
09:35 8.37 8.38 8.35 8.35 13.5K
09:36 8.37 8.37 8.37 8.37 0.5K
09:37 8.37 8.37 8.34 8.34 6.9K
09:38 8.35 8.35 8.35 8.35 3.6K
09:39 8.36 8.36 8.36 8.36 1.4K
09:40 8.32 8.32 8.32 8.32 0.8K
09:41 8.34 8.34 8.32 8.33 2.2K
09:43 8.33 8.36 8.33 8.36 2.9K
09:44 8.36 8.37 8.35 8.37 11.2K
09:45 8.37 8.37 8.35 8.35 3.3K
09:47 8.35 8.37 8.35 8.37 2.4K
09:48 8.39 8.42 8.39 8.42 4.3K
09:49 8.43 8.43 8.39 8.39 3.9K
09:50 8.45 8.45 8.45 8.45 2.0K
09:51 8.45 8.45 8.45 8.45 0.3K
09:52 8.46 8.46 8.44 8.44 4.0K
09:54 8.44 8.45 8.44 8.45 4.3K
09:55 8.45 8.45 8.43 8.44 1.6K
09:56 8.44 8.46 8.44 8.46 17.8K
09:57 8.49 8.49 8.48 8.48 25.1K
09:58 8.47 8.47 8.45 8.45 6.1K
09:59 8.45 8.45 8.44 8.44 1.1K
10:00 8.44 8.44 8.43 8.43 3.5K
10:01 8.41 8.41 8.41 8.41 0.6K
10:02 8.42 8.42 8.39 8.39 4.7K
10:03 8.39 8.39 8.39 8.39 1.9K
10:04 8.39 8.39 8.39 8.39 7.3K
10:05 8.40 8.44 8.40 8.44 5.9K
10:06 8.43 8.43 8.43 8.43 1.2K
10:07 8.43 8.44 8.43 8.44 1.1K
10:08 8.44 8.45 8.44 8.44 2.1K
10:09 8.44 8.45 8.44 8.45 1.2K
10:10 8.45 8.45 8.45 8.45 0.3K
10:11 8.45 8.45 8.45 8.45 1.7K
10:12 8.44 8.46 8.44 8.45 4.4K
10:13 8.46 8.46 8.46 8.46 0.3K
10:14 8.47 8.47 8.47 8.47 2.2K
10:15 8.47 8.47 8.46 8.46 1.8K
10:16 8.46 8.46 8.46 8.46 3.9K
10:17 8.46 8.46 8.46 8.46 0.8K
10:18 8.46 8.46 8.46 8.46 2.6K
10:19 8.47 8.47 8.46 8.46 3.7K
10:20 8.46 8.46 8.45 8.46 1.9K
10:21 8.45 8.45 8.43 8.43 20.6K
10:22 8.43 8.43 8.38 8.38 30.0K
10:23 8.38 8.38 8.38 8.38 1.4K
10:24 8.38 8.38 8.37 8.38 1.2K
10:25 8.40 8.40 8.40 8.40 3.4K
10:26 8.40 8.40 8.40 8.40 1.0K
10:28 8.39 8.40 8.39 8.40 1.4K
10:29 8.39 8.40 8.39 8.39 1.6K
10:30 8.39 8.39 8.38 8.38 1.7K
10:31 8.37 8.38 8.37 8.38 2.2K
10:32 8.37 8.38 8.37 8.38 3.9K
10:33 8.38 8.38 8.38 8.38 0.9K
10:34 8.39 8.40 8.39 8.40 2.3K
10:35 8.40 8.40 8.40 8.40 1.1K
10:36 8.41 8.41 8.41 8.41 2.9K
10:37 8.41 8.41 8.41 8.41 1.3K
10:39 8.42 8.43 8.42 8.43 1.4K
10:40 8.42 8.43 8.42 8.43 0.8K
10:41 8.42 8.42 8.42 8.42 0.2K
10:42 8.43 8.43 8.43 8.43 1.3K
10:43 8.44 8.44 8.44 8.44 3.8K
10:44 8.45 8.45 8.44 8.45 2.9K
10:45 8.45 8.45 8.45 8.45 2.1K
10:46 8.45 8.47 8.45 8.47 1.6K
10:48 8.48 8.48 8.48 8.48 0.5K
10:49 8.49 8.50 8.49 8.50 5.9K
10:50 8.50 8.50 8.50 8.50 0.5K
10:51 8.50 8.50 8.49 8.49 0.9K
10:52 8.50 8.50 8.50 8.50 1.4K
10:53 8.50 8.50 8.49 8.49 18.1K
10:54 8.49 8.49 8.49 8.49 2.9K
10:55 8.49 8.49 8.49 8.49 1.9K
10:56 8.48 8.48 8.45 8.45 30.6K
10:57 8.45 8.46 8.45 8.45 31.4K
10:58 8.45 8.45 8.45 8.45 1.4K
10:59 8.45 8.45 8.45 8.45 1.2K
11:00 8.46 8.46 8.45 8.45 36.4K
11:01 8.45 8.45 8.45 8.45 9.4K
11:02 8.45 8.45 8.44 8.44 2.1K
11:03 8.44 8.44 8.43 8.44 15.7K
11:04 8.44 8.44 8.42 8.42 17.4K
11:05 8.42 8.42 8.38 8.38 32.6K
11:06 8.38 8.39 8.38 8.39 2.7K
11:07 8.38 8.39 8.38 8.39 1.3K
11:08 8.39 8.39 8.38 8.38 1.7K
11:09 8.38 8.39 8.38 8.38 2.6K
11:10 8.39 8.39 8.39 8.39 0.5K
11:11 8.39 8.39 8.39 8.39 0.4K
11:12 8.40 8.40 8.40 8.40 4.5K
11:13 8.40 8.40 8.40 8.40 0.8K
11:14 8.40 8.40 8.40 8.40 0.8K
11:15 8.40 8.40 8.40 8.40 0.9K
11:16 8.40 8.40 8.40 8.40 2.0K
11:17 8.40 8.40 8.40 8.40 2.4K
11:18 8.39 8.41 8.39 8.41 31.9K
11:19 8.41 8.41 8.41 8.41 0.8K
11:20 8.41 8.42 8.41 8.42 30.5K
11:21 8.42 8.42 8.41 8.42 4.1K
11:22 8.42 8.42 8.40 8.40 27.1K
11:23 8.40 8.40 8.40 8.40 1.3K
11:24 8.40 8.40 8.40 8.40 1.5K
11:25 8.40 8.40 8.39 8.39 5.3K
11:26 8.39 8.39 8.39 8.39 8.1K
11:27 8.39 8.39 8.38 8.39 3.0K
11:28 8.39 8.39 8.39 8.39 7.4K
11:29 8.39 8.39 8.39 8.39 6.6K
11:30 8.39 8.42 8.39 8.42 4.6K
11:31 8.41 8.42 8.41 8.42 2.6K
11:32 8.42 8.42 8.42 8.42 1.3K
11:33 8.42 8.42 8.42 8.42 0.7K
11:34 8.43 8.43 8.43 8.43 1.4K
11:35 8.43 8.44 8.43 8.43 21.0K
11:36 8.43 8.43 8.42 8.42 1.6K
11:37 8.43 8.43 8.43 8.43 0.9K
11:38 8.43 8.43 8.43 8.43 2.5K
11:39 8.43 8.43 8.43 8.43 18.4K
11:40 8.43 8.44 8.43 8.44 3.1K
11:41 8.43 8.44 8.43 8.43 14.1K
11:42 8.42 8.42 8.40 8.40 13.5K
11:43 8.40 8.40 8.40 8.40 2.1K
11:44 8.39 8.39 8.37 8.37 67.0K
11:45 8.37 8.37 8.35 8.35 37.4K
11:46 8.35 8.37 8.34 8.35 29.0K
11:47 8.36 8.36 8.36 8.36 2.4K
11:48 8.36 8.37 8.36 8.37 2.8K
11:49 8.37 8.37 8.37 8.37 2.2K
11:50 8.37 8.38 8.37 8.38 4.2K
11:51 8.38 8.38 8.38 8.38 1.0K
11:52 8.38 8.39 8.38 8.39 7.9K
11:53 8.39 8.39 8.39 8.39 0.4K
11:54 8.39 8.39 8.38 8.38 6.7K
11:55 8.38 8.38 8.38 8.38 2.6K
11:56 8.38 8.38 8.38 8.38 8.3K
11:57 8.38 8.38 8.36 8.36 10.1K
11:58 8.36 8.36 8.35 8.35 0.5K
11:59 8.35 8.35 8.35 8.35 4.0K
12:00 8.34 8.34 8.34 8.34 1.8K
12:01 8.34 8.34 8.32 8.32 4.8K
12:03 8.34 8.34 8.34 8.34 2.3K
12:04 8.34 8.35 8.34 8.35 5.2K
12:05 8.36 8.36 8.36 8.36 0.4K
12:07 8.35 8.36 8.35 8.36 0.5K
12:08 8.36 8.36 8.36 8.36 0.9K
12:09 8.36 8.36 8.35 8.36 10.8K
12:10 8.36 8.36 8.35 8.35 0.9K
12:11 8.35 8.36 8.35 8.35 5.8K
12:12 8.35 8.36 8.35 8.35 0.8K
12:13 8.36 8.36 8.36 8.36 8.2K
12:14 8.37 8.39 8.37 8.39 36.7K
12:15 8.36 8.37 8.35 8.35 58.9K
12:16 8.35 8.36 8.34 8.36 6.0K
12:17 8.37 8.37 8.37 8.37 0.2K
12:18 8.35 8.35 8.33 8.33 9.6K
12:21 8.34 8.34 8.34 8.34 3.9K
12:22 8.34 8.34 8.34 8.34 1.6K
12:23 8.34 8.34 8.33 8.34 2.2K
12:24 8.34 8.34 8.33 8.33 5.6K
12:25 8.34 8.35 8.34 8.35 8.5K
12:26 8.35 8.35 8.35 8.35 0.6K
12:27 8.35 8.35 8.35 8.35 1.3K
12:28 8.35 8.35 8.35 8.35 5.8K
12:29 8.37 8.37 8.37 8.37 1.9K
12:30 8.37 8.37 8.37 8.37 0.2K
12:31 8.38 8.38 8.38 8.38 3.0K
12:32 8.38 8.38 8.38 8.38 1.5K
12:33 8.38 8.38 8.38 8.38 5.2K
12:34 8.38 8.38 8.38 8.38 0.9K
12:35 8.38 8.38 8.36 8.36 9.6K
12:36 8.36 8.36 8.33 8.33 5.3K
12:37 8.30 8.31 8.30 8.31 3.6K
12:38 8.31 8.31 8.31 8.31 0.4K
12:39 8.31 8.31 8.30 8.30 1.1K
12:40 8.31 8.31 8.29 8.30 5.0K
12:41 8.29 8.31 8.29 8.31 4.6K
12:42 8.31 8.33 8.31 8.33 3.7K
12:43 8.34 8.35 8.34 8.35 2.4K
12:44 8.34 8.34 8.34 8.34 2.1K
12:45 8.34 8.34 8.34 8.34 0.6K
12:46 8.33 8.33 8.32 8.32 5.0K
12:47 8.32 8.32 8.31 8.32 1.6K
12:48 8.32 8.32 8.31 8.32 0.7K
12:49 8.31 8.32 8.31 8.32 0.8K
12:50 8.32 8.32 8.32 8.32 0.9K
12:51 8.31 8.32 8.31 8.32 1.8K
12:52 8.32 8.32 8.31 8.31 4.6K
12:53 8.30 8.31 8.30 8.31 0.8K
12:54 8.30 8.31 8.30 8.31 1.2K
12:55 8.31 8.31 8.31 8.31 1.1K
12:56 8.31 8.31 8.30 8.31 1.0K
12:57 8.31 8.31 8.31 8.31 0.4K
12:58 8.31 8.31 8.31 8.31 0.5K
12:59 8.31 8.31 8.31 8.31 0.9K
13:00 8.31 8.31 8.31 8.31 7.3K
13:01 8.31 8.31 8.31 8.31 0.5K
13:02 8.30 8.31 8.30 8.31 1.2K
13:03 8.31 8.34 8.31 8.34 10.8K
13:04 8.34 8.35 8.34 8.35 2.2K
13:05 8.35 8.35 8.35 8.35 1.1K
13:06 8.35 8.35 8.35 8.35 1.8K
13:07 8.35 8.35 8.34 8.34 1.3K
13:08 8.35 8.35 8.35 8.35 1.2K
13:09 8.35 8.35 8.33 8.33 8.8K
13:10 8.32 8.32 8.32 8.32 2.4K
13:11 8.32 8.32 8.32 8.32 0.9K
13:12 8.32 8.32 8.31 8.32 1.2K
13:13 8.32 8.32 8.31 8.32 1.5K
13:14 8.32 8.32 8.32 8.32 0.9K
13:15 8.32 8.32 8.31 8.32 0.7K
13:16 8.32 8.32 8.31 8.32 1.4K
13:17 8.32 8.32 8.32 8.32 0.9K
13:18 8.32 8.32 8.31 8.31 3.2K
13:19 8.31 8.31 8.31 8.31 0.3K
13:20 8.31 8.31 8.30 8.31 0.9K
13:21 8.30 8.30 8.30 8.30 1.7K
13:22 8.30 8.30 8.30 8.30 1.3K
13:23 8.30 8.30 8.30 8.30 7.5K
13:24 8.30 8.31 8.30 8.31 2.7K
13:25 8.31 8.31 8.31 8.31 0.7K
13:26 8.31 8.31 8.31 8.31 0.9K
13:27 8.31 8.31 8.31 8.31 0.5K
13:28 8.31 8.31 8.31 8.31 0.7K
13:29 8.31 8.31 8.31 8.31 1.1K
13:30 8.31 8.31 8.31 8.31 1.2K
13:31 8.31 8.31 8.30 8.31 1.9K
13:32 8.27 8.28 8.27 8.28 11.8K
13:33 8.28 8.28 8.28 8.28 4.4K
13:34 8.28 8.28 8.28 8.28 0.4K
13:35 8.28 8.28 8.28 8.28 1.5K
13:36 8.28 8.28 8.28 8.28 1.5K
13:37 8.28 8.29 8.28 8.29 5.7K
13:38 8.29 8.30 8.29 8.30 5.2K
13:39 8.30 8.30 8.30 8.30 2.3K
13:40 8.30 8.30 8.30 8.30 0.3K
13:41 8.30 8.30 8.30 8.30 0.7K
13:42 8.31 8.31 8.31 8.31 9.0K
13:43 8.31 8.31 8.31 8.31 0.4K
13:44 8.31 8.31 8.31 8.31 0.7K
13:45 8.31 8.31 8.31 8.31 0.5K
13:46 8.31 8.31 8.31 8.31 0.6K
13:47 8.31 8.32 8.31 8.32 9.3K
13:48 8.32 8.32 8.32 8.32 9.2K
13:49 8.31 8.31 8.31 8.31 5.1K
13:50 8.31 8.31 8.31 8.31 1.5K
13:51 8.30 8.30 8.30 8.30 7.6K
13:52 8.31 8.31 8.31 8.31 2.0K
13:53 8.31 8.31 8.31 8.31 0.9K
13:54 8.31 8.31 8.31 8.31 1.3K
13:55 8.31 8.31 8.31 8.31 3.0K
13:56 8.31 8.31 8.30 8.31 1.0K
13:57 8.31 8.31 8.31 8.31 0.6K
13:58 8.31 8.31 8.30 8.31 2.4K
13:59 8.31 8.31 8.31 8.31 0.8K
14:00 8.33 8.36 8.33 8.33 43.6K
14:01 8.32 8.33 8.30 8.30 20.2K
14:02 8.30 8.33 8.30 8.33 98.8K
14:03 8.35 8.35 8.30 8.30 24.4K
14:04 8.30 8.30 8.29 8.30 65.5K
14:05 8.30 8.30 8.30 8.30 11.4K
14:06 8.30 8.30 8.27 8.27 37.4K
14:07 8.27 8.29 8.27 8.29 7.7K
14:08 8.28 8.28 8.27 8.27 7.0K
14:09 8.28 8.28 8.25 8.26 12.9K
14:10 8.26 8.26 8.20 8.20 118.5K
14:11 8.20 8.20 8.19 8.19 27.4K
14:12 8.20 8.20 8.18 8.18 5.2K
14:13 8.17 8.17 8.15 8.15 26.6K
14:14 8.16 8.18 8.16 8.16 5.4K
14:15 8.16 8.19 8.15 8.19 7.3K
14:16 8.20 8.20 8.18 8.20 6.8K
14:17 8.21 8.23 8.19 8.19 8.6K
14:18 8.20 8.20 8.19 8.19 7.8K
14:19 8.20 8.24 8.20 8.23 13.4K
14:20 8.23 8.25 8.22 8.22 5.9K
14:21 8.22 8.22 8.21 8.22 4.1K
14:22 8.24 8.24 8.24 8.24 10.1K
14:23 8.24 8.27 8.24 8.27 21.9K
14:24 8.25 8.27 8.25 8.27 3.0K
14:25 8.26 8.27 8.26 8.27 2.0K
14:26 8.26 8.28 8.26 8.28 3.2K
14:27 8.28 8.30 8.27 8.30 5.0K
14:28 8.31 8.33 8.31 8.33 3.0K
14:29 8.30 8.30 8.30 8.30 29.0K
14:30 8.30 8.30 8.28 8.28 23.6K
14:31 8.29 8.29 8.27 8.27 7.3K
14:32 8.26 8.26 8.24 8.25 22.8K
14:33 8.24 8.25 8.24 8.25 18.4K
14:34 8.25 8.25 8.23 8.23 3.6K
14:35 8.23 8.23 8.20 8.20 112.1K
14:36 8.20 8.20 8.19 8.19 168.4K
14:37 8.18 8.19 8.17 8.19 20.7K
14:38 8.19 8.20 8.19 8.19 13.9K
14:39 8.19 8.19 8.17 8.17 5.8K
14:40 8.17 8.20 8.17 8.19 12.2K
14:41 8.18 8.20 8.18 8.18 15.0K
14:42 8.16 8.16 8.14 8.16 7.2K
14:43 8.16 8.17 8.15 8.17 3.6K
14:44 8.18 8.18 8.13 8.14 9.0K
14:45 8.14 8.14 8.13 8.13 7.7K
14:46 8.12 8.12 8.11 8.11 7.4K
14:47 8.11 8.15 8.11 8.15 7.9K
14:48 8.15 8.15 8.14 8.15 26.4K
14:49 8.15 8.15 8.13 8.14 5.4K
14:50 8.13 8.15 8.13 8.14 19.8K
14:51 8.14 8.14 8.11 8.11 7.4K
14:52 8.11 8.11 8.07 8.08 10.7K
14:53 8.08 8.08 8.07 8.07 4.0K
14:54 8.07 8.09 8.07 8.09 8.0K
14:55 8.09 8.15 8.09 8.15 10.0K
14:56 8.14 8.16 8.14 8.16 3.1K
14:57 8.16 8.18 8.16 8.16 6.3K
14:58 8.19 8.19 8.19 8.19 0.3K
14:59 8.20 8.20 8.19 8.19 2.8K
15:00 8.20 8.21 8.17 8.17 8.2K
15:01 8.16 8.19 8.15 8.19 5.6K
15:02 8.20 8.20 8.20 8.20 9.6K
15:03 8.18 8.20 8.18 8.19 4.2K
15:04 8.19 8.20 8.19 8.19 4.3K
15:05 8.19 8.20 8.19 8.20 7.9K
15:06 8.20 8.20 8.20 8.20 9.5K
15:07 8.21 8.21 8.19 8.20 105.4K
15:08 8.20 8.20 8.20 8.20 15.6K
15:09 8.20 8.20 8.18 8.19 25.2K
15:10 8.19 8.21 8.19 8.19 11.0K
15:11 8.19 8.19 8.18 8.18 2.6K
15:12 8.18 8.18 8.17 8.18 4.6K
15:13 8.18 8.18 8.16 8.16 14.1K
15:14 8.16 8.17 8.16 8.17 2.7K
15:15 8.17 8.19 8.17 8.19 6.2K
15:16 8.19 8.19 8.17 8.17 23.4K
15:17 8.17 8.17 8.17 8.17 25.3K
15:18 8.17 8.17 8.14 8.14 17.1K
15:19 8.13 8.13 8.12 8.13 11.2K
15:20 8.13 8.15 8.13 8.15 56.4K
15:21 8.15 8.17 8.15 8.16 24.2K
15:22 8.15 8.15 8.14 8.14 27.4K
15:23 8.14 8.16 8.14 8.16 33.5K
15:24 8.16 8.18 8.16 8.18 7.0K
15:25 8.17 8.20 8.17 8.19 10.0K
15:26 8.19 8.20 8.19 8.20 6.8K
15:27 8.19 8.19 8.18 8.18 16.1K
15:28 8.18 8.18 8.17 8.18 8.9K
15:29 8.19 8.19 8.16 8.16 5.0K
15:30 8.17 8.18 8.16 8.16 23.4K
15:31 8.15 8.15 8.15 8.15 7.2K
15:32 8.15 8.15 8.13 8.13 18.8K
15:33 8.12 8.13 8.12 8.12 5.2K
15:34 8.11 8.12 8.10 8.11 14.8K
15:35 8.12 8.16 8.12 8.16 8.8K
15:36 8.16 8.18 8.16 8.18 13.3K
15:37 8.17 8.17 8.14 8.14 9.1K
15:38 8.14 8.15 8.14 8.15 2.9K
15:39 8.15 8.16 8.14 8.14 5.0K
15:40 8.14 8.14 8.13 8.13 7.6K
15:41 8.13 8.14 8.13 8.14 9.0K
15:42 8.14 8.15 8.14 8.15 5.6K
15:43 8.15 8.16 8.14 8.14 12.2K
15:44 8.15 8.15 8.13 8.13 15.2K
15:45 8.13 8.13 8.12 8.12 9.6K
15:46 8.12 8.14 8.10 8.10 84.1K
15:47 8.10 8.10 8.09 8.10 20.4K
15:48 8.10 8.10 8.09 8.09 10.4K
15:49 8.10 8.10 8.10 8.10 12.5K
15:50 8.10 8.10 8.08 8.10 63.9K
15:51 8.10 8.10 8.07 8.07 11.9K
15:52 8.08 8.08 8.05 8.05 62.6K
15:53 8.05 8.07 8.05 8.07 39.8K
15:54 8.07 8.09 8.04 8.09 329.8K
15:55 8.10 8.13 8.09 8.09 75.1K
15:56 8.09 8.09 8.07 8.08 46.9K
15:57 8.08 8.08 8.07 8.08 50.7K
15:58 8.08 8.14 8.08 8.14 102.9K
15:59 8.14 8.16 8.14 8.16 651.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음