Byrna Technologies Inc (BYRN)

BYRN
🏛️ 미국 →
22.36
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21.00 21.18 21.00 21.18 57.3K
09:31 21.28 21.28 21.03 21.03 10.4K
09:32 21.03 21.03 21.02 21.02 1.3K
09:33 20.81 20.81 20.58 20.58 1.6K
09:34 20.89 20.94 20.72 20.83 4.2K
09:35 20.89 20.89 20.87 20.87 2.4K
09:36 21.03 21.14 20.99 21.02 3.5K
09:37 21.09 21.19 21.09 21.19 6.5K
09:38 21.16 21.40 21.16 21.40 11.5K
09:39 21.34 21.63 21.34 21.61 6.3K
09:40 21.13 21.51 21.13 21.50 6.2K
09:41 21.54 21.57 21.50 21.50 2.9K
09:42 21.19 21.47 21.19 21.43 4.5K
09:43 21.16 21.16 21.16 21.16 0.2K
09:44 21.32 21.32 21.32 21.32 1.6K
09:45 21.31 21.31 21.28 21.28 0.5K
09:46 21.18 21.31 21.18 21.31 4.0K
09:47 21.19 21.19 21.17 21.17 4.1K
09:49 21.15 21.20 21.15 21.20 5.7K
09:51 21.08 21.13 21.08 21.13 1.3K
09:52 21.23 21.23 21.22 21.22 2.2K
09:53 21.19 21.31 21.19 21.31 0.9K
09:54 21.28 21.31 21.28 21.30 4.8K
09:55 21.35 21.35 21.19 21.19 3.2K
09:57 21.55 21.55 21.48 21.48 3.3K
09:58 21.74 21.74 21.48 21.48 4.1K
09:59 21.48 21.48 21.48 21.48 0.4K
10:00 21.61 21.61 21.55 21.55 2.6K
10:01 21.52 21.61 21.52 21.60 2.9K
10:02 21.57 21.60 21.57 21.60 0.5K
10:03 21.60 21.63 21.53 21.53 1.6K
10:04 21.53 21.58 21.51 21.58 6.5K
10:05 21.62 21.62 21.62 21.62 1.3K
10:06 21.59 21.60 21.59 21.60 0.8K
10:07 21.63 21.64 21.63 21.64 0.5K
10:08 21.63 21.68 21.63 21.68 7.1K
10:09 21.62 21.66 21.54 21.54 3.9K
10:10 21.50 21.50 21.50 21.50 1.8K
10:11 21.61 21.61 21.54 21.54 5.5K
10:13 21.53 21.53 21.53 21.53 2.3K
10:14 21.60 21.60 21.55 21.55 0.7K
10:15 21.54 21.54 21.51 21.52 4.0K
10:16 21.44 21.49 21.44 21.49 3.0K
10:17 21.49 21.49 21.49 21.49 0.5K
10:18 21.56 21.70 21.56 21.70 12.9K
10:19 21.57 21.57 21.57 21.57 1.6K
10:20 21.57 21.60 21.55 21.55 1.0K
10:21 21.54 21.54 21.54 21.54 5.9K
10:22 21.53 21.60 21.53 21.60 0.9K
10:23 21.54 21.56 21.54 21.56 1.7K
10:25 21.60 21.60 21.60 21.60 0.2K
10:26 21.66 21.66 21.63 21.63 0.6K
10:27 21.66 21.85 21.66 21.85 7.8K
10:28 21.88 21.88 21.80 21.80 7.9K
10:29 21.87 21.95 21.87 21.95 7.8K
10:30 22.00 22.01 21.81 21.86 3.5K
10:31 22.00 22.00 22.00 22.00 6.3K
10:34 21.91 21.96 21.85 21.85 2.0K
10:35 21.89 21.89 21.89 21.89 0.3K
10:36 21.90 21.90 21.90 21.90 1.0K
10:37 21.87 21.87 21.87 21.87 0.4K
10:39 21.89 21.89 21.89 21.89 1.9K
10:40 21.86 21.86 21.80 21.80 2.3K
10:41 21.72 21.72 21.72 21.72 0.4K
10:42 21.60 21.72 21.60 21.72 0.6K
10:43 21.55 21.55 21.52 21.52 2.1K
10:44 21.61 21.64 21.61 21.64 2.6K
10:46 21.64 21.64 21.63 21.63 0.3K
10:47 21.59 21.66 21.54 21.54 3.2K
10:48 21.54 21.54 21.49 21.49 1.1K
10:49 21.52 21.52 21.52 21.52 1.2K
10:50 21.54 21.54 21.53 21.53 3.2K
10:52 21.54 21.54 21.54 21.54 0.3K
10:53 21.56 21.61 21.56 21.61 3.0K
10:54 21.64 21.64 21.60 21.60 0.6K
10:55 21.63 21.70 21.63 21.70 2.6K
10:56 21.70 21.73 21.70 21.73 0.6K
10:57 21.76 21.78 21.76 21.78 1.2K
10:58 21.80 21.80 21.70 21.73 9.9K
10:59 21.77 21.77 21.77 21.77 1.1K
11:00 21.74 21.74 21.74 21.74 0.4K
11:01 21.74 21.74 21.74 21.74 1.1K
11:02 21.75 21.75 21.60 21.60 3.4K
11:03 21.65 21.65 21.65 21.65 0.8K
11:05 21.64 21.64 21.64 21.64 0.8K
11:07 21.59 21.62 21.56 21.56 0.7K
11:08 21.52 21.56 21.52 21.54 14.0K
11:09 21.53 21.53 21.53 21.53 1.3K
11:12 21.53 21.53 21.53 21.53 0.3K
11:13 21.56 21.56 21.55 21.55 4.6K
11:14 21.57 21.57 21.57 21.57 5.0K
11:15 21.57 21.57 21.55 21.55 7.1K
11:18 21.53 21.53 21.53 21.53 4.4K
11:19 21.46 21.46 21.45 21.45 4.1K
11:20 21.47 21.47 21.47 21.47 0.4K
11:21 21.48 21.57 21.48 21.57 3.2K
11:23 21.52 21.59 21.52 21.59 3.4K
11:25 21.57 21.57 21.57 21.57 0.3K
11:26 21.58 21.59 21.58 21.58 1.3K
11:27 21.58 21.65 21.58 21.64 1.8K
11:28 21.64 21.64 21.64 21.64 0.5K
11:29 21.64 21.64 21.64 21.64 0.4K
11:30 21.64 21.64 21.64 21.64 0.3K
11:31 21.72 21.72 21.72 21.72 1.6K
11:33 21.75 21.78 21.75 21.78 1.2K
11:35 21.77 21.77 21.77 21.77 1.6K
11:36 21.66 21.66 21.61 21.61 1.5K
11:37 21.61 21.64 21.61 21.64 2.0K
11:38 21.68 21.68 21.68 21.68 1.0K
11:42 21.72 21.72 21.72 21.72 2.9K
11:44 21.77 21.77 21.77 21.77 0.2K
11:45 21.71 21.71 21.71 21.71 0.3K
11:46 21.74 21.86 21.72 21.86 5.6K
11:47 21.84 21.89 21.84 21.89 3.6K
11:48 21.87 21.87 21.84 21.84 0.8K
11:49 21.86 21.86 21.86 21.86 0.3K
11:50 21.86 21.90 21.85 21.90 4.4K
11:52 21.93 21.93 21.91 21.91 4.1K
11:53 21.92 22.02 21.92 21.99 4.5K
11:54 21.97 21.97 21.97 21.97 1.1K
11:55 21.98 21.98 21.98 21.97 1.2K
11:56 21.94 21.94 21.91 21.92 1.9K
11:58 21.85 21.85 21.85 21.85 0.7K
11:59 21.87 21.87 21.87 21.87 0.2K
12:00 21.86 21.89 21.86 21.89 0.9K
12:01 21.89 21.89 21.89 21.89 0.3K
12:02 21.89 21.89 21.89 21.89 0.9K
12:03 21.88 21.88 21.88 21.88 0.6K
12:04 21.85 21.85 21.85 21.85 0.7K
12:05 21.82 21.84 21.81 21.84 3.1K
12:06 21.85 21.85 21.85 21.85 2.1K
12:07 21.87 21.87 21.87 21.87 0.9K
12:08 21.84 21.84 21.84 21.84 0.4K
12:09 21.65 21.65 21.65 21.65 8.2K
12:10 21.67 21.67 21.67 21.67 0.5K
12:11 21.72 21.72 21.72 21.72 0.5K
12:13 21.71 21.71 21.71 21.71 1.1K
12:15 21.67 21.67 21.67 21.67 0.2K
12:16 21.67 21.67 21.67 21.67 0.3K
12:18 21.67 21.67 21.67 21.67 0.5K
12:19 21.60 21.60 21.60 21.60 0.8K
12:21 21.60 21.60 21.60 21.60 0.5K
12:23 21.56 21.56 21.56 21.56 0.4K
12:24 21.54 21.60 21.53 21.53 1.3K
12:25 21.54 21.54 21.42 21.42 3.4K
12:28 21.44 21.44 21.44 21.44 0.9K
12:29 21.44 21.44 21.37 21.37 1.5K
12:30 21.37 21.44 21.37 21.37 0.7K
12:31 21.35 21.35 21.35 21.35 2.1K
12:32 21.30 21.33 21.29 21.29 1.9K
12:33 21.26 21.26 21.26 21.26 0.2K
12:34 21.26 21.26 21.26 21.26 0.3K
12:35 21.24 21.24 21.24 21.24 0.3K
12:36 21.24 21.24 21.24 21.24 0.7K
12:37 21.23 21.28 21.23 21.28 0.3K
12:38 21.28 21.28 21.23 21.23 1.0K
12:39 21.23 21.23 21.23 21.23 0.7K
12:41 21.23 21.23 21.23 21.23 0.2K
12:42 21.14 21.14 21.14 21.14 3.9K
12:43 21.20 21.20 21.20 21.20 2.1K
12:44 21.19 21.19 21.19 21.19 0.5K
12:45 21.20 21.20 21.20 21.20 0.1K
12:46 21.20 21.20 21.20 21.20 0.5K
12:48 21.16 21.16 21.11 21.11 0.7K
12:49 21.30 21.30 21.30 21.30 5.5K
12:50 21.34 21.34 21.34 21.34 4.4K
12:51 21.29 21.32 21.29 21.32 0.8K
12:55 21.32 21.32 21.32 21.32 0.4K
12:56 21.38 21.40 21.32 21.40 1.7K
12:57 21.39 21.39 21.39 21.39 0.6K
12:58 21.32 21.36 21.32 21.36 2.3K
12:59 21.36 21.36 21.35 21.35 0.6K
13:01 21.42 21.42 21.13 21.13 22.2K
13:02 21.24 21.24 21.24 21.24 0.5K
13:03 21.17 21.17 21.11 21.11 1.6K
13:05 21.07 21.07 21.07 21.07 0.3K
13:06 21.15 21.15 21.15 21.15 0.9K
13:07 21.17 21.17 21.17 21.17 1.4K
13:09 21.22 21.22 21.22 21.22 1.0K
13:11 21.18 21.20 21.14 21.20 5.4K
13:12 21.22 21.23 21.18 21.23 1.9K
13:13 21.26 21.27 21.26 21.27 0.5K
13:15 21.26 21.26 21.26 21.26 6.1K
13:17 21.25 21.25 21.25 21.25 1.1K
13:20 21.26 21.30 21.26 21.30 4.4K
13:28 21.22 21.22 21.18 21.18 3.3K
13:29 21.20 21.20 21.20 21.20 5.1K
13:39 21.23 21.23 21.23 21.23 0.2K
13:41 21.18 21.18 21.18 21.18 1.9K
13:42 21.18 21.18 21.18 21.18 0.3K
13:43 21.18 21.18 21.18 21.18 0.2K
13:45 21.18 21.25 21.18 21.19 3.1K
13:47 21.20 21.20 21.20 21.20 0.6K
13:50 21.18 21.18 21.18 21.18 0.2K
13:51 21.19 21.19 21.12 21.12 1.2K
13:52 21.06 21.12 21.06 21.12 1.9K
13:57 21.10 21.16 21.10 21.16 2.0K
13:58 21.16 21.16 21.16 21.16 0.1K
14:00 21.11 21.14 21.10 21.14 8.8K
14:02 21.18 21.21 21.18 21.21 3.0K
14:03 21.22 21.22 21.22 21.22 0.5K
14:05 21.19 21.25 21.19 21.25 1.2K
14:07 21.27 21.32 21.27 21.31 1.7K
14:08 21.32 21.32 21.32 21.32 0.5K
14:09 21.36 21.36 21.36 21.36 0.2K
14:14 21.30 21.32 21.30 21.31 3.0K
14:15 21.31 21.31 21.31 21.31 0.1K
14:16 21.31 21.31 21.31 21.31 1.8K
14:17 21.31 21.31 21.31 21.31 1.8K
14:20 21.39 21.39 21.39 21.39 2.7K
14:22 21.30 21.30 21.30 21.30 0.8K
14:23 21.34 21.34 21.34 21.34 0.4K
14:28 21.35 21.36 21.35 21.36 0.8K
14:29 21.38 21.41 21.38 21.41 0.6K
14:30 21.45 21.45 21.44 21.44 1.3K
14:31 21.40 21.40 21.40 21.40 0.3K
14:32 21.43 21.43 21.42 21.42 2.9K
14:33 21.36 21.36 21.36 21.36 2.3K
14:35 21.35 21.35 21.35 21.35 0.9K
14:37 21.32 21.36 21.32 21.36 2.5K
14:38 21.32 21.32 21.32 21.32 0.5K
14:42 21.29 21.29 21.29 21.29 1.0K
14:44 21.27 21.27 21.27 21.27 0.1K
14:46 21.25 21.25 21.25 21.25 0.4K
14:47 21.27 21.27 21.27 21.27 1.3K
14:50 21.25 21.27 21.22 21.27 3.2K
14:52 21.25 21.25 21.25 21.25 0.9K
14:54 21.22 21.22 21.22 21.22 0.7K
14:56 21.22 21.22 21.22 21.22 0.8K
14:58 21.21 21.21 21.21 21.21 0.1K
15:00 21.21 21.21 21.21 21.21 0.9K
15:02 21.18 21.18 21.18 21.18 0.9K
15:03 21.18 21.19 21.18 21.19 1.7K
15:04 21.20 21.21 21.20 21.21 1.6K
15:07 21.22 21.28 21.22 21.28 2.0K
15:08 21.35 21.35 21.35 21.35 0.1K
15:09 21.27 21.28 21.27 21.28 3.0K
15:10 21.37 21.37 21.37 21.37 2.9K
15:13 21.33 21.33 21.33 21.33 0.5K
15:15 21.31 21.31 21.27 21.27 1.1K
15:16 21.29 21.29 21.29 21.29 0.3K
15:17 21.24 21.24 21.23 21.23 2.4K
15:19 21.24 21.35 21.24 21.35 3.0K
15:20 21.35 21.35 21.35 21.35 2.5K
15:21 21.35 21.35 21.35 21.35 0.4K
15:24 21.33 21.33 21.33 21.33 1.4K
15:26 21.31 21.31 21.29 21.29 0.6K
15:27 21.29 21.29 21.27 21.27 1.2K
15:28 21.27 21.27 21.19 21.19 2.6K
15:29 21.17 21.17 21.17 21.17 0.3K
15:31 21.17 21.19 21.17 21.19 1.7K
15:32 21.22 21.22 21.21 21.21 3.6K
15:33 21.21 21.21 21.21 21.21 4.0K
15:34 21.21 21.28 21.21 21.28 1.1K
15:35 21.28 21.28 21.23 21.23 5.1K
15:36 21.25 21.27 21.22 21.25 3.6K
15:37 21.25 21.25 21.23 21.25 2.2K
15:38 21.31 21.42 21.31 21.38 11.1K
15:40 21.43 21.43 21.40 21.40 2.5K
15:41 21.42 21.42 21.42 21.42 1.1K
15:42 21.38 21.38 21.38 21.38 2.2K
15:43 21.35 21.35 21.35 21.35 0.5K
15:44 21.37 21.37 21.37 21.37 0.4K
15:45 21.35 21.35 21.31 21.34 2.1K
15:46 21.32 21.32 21.32 21.32 0.7K
15:47 21.36 21.36 21.36 21.36 1.6K
15:48 21.33 21.33 21.33 21.33 1.5K
15:49 21.28 21.28 21.28 21.28 1.4K
15:51 21.25 21.25 21.24 21.25 2.9K
15:52 21.24 21.24 21.22 21.22 5.3K
15:53 21.20 21.23 21.20 21.22 1.5K
15:54 21.19 21.19 21.15 21.15 6.9K
15:55 21.15 21.16 21.12 21.16 5.2K
15:56 21.14 21.14 21.11 21.12 6.0K
15:57 21.12 21.13 21.11 21.11 4.6K
15:58 21.11 21.12 21.08 21.08 6.6K
15:59 21.08 21.08 21.03 21.03 58.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음