Byrna Technologies Inc (BYRN)

BYRN
🏛️ 미국 →
22.42
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21.82 21.83 21.48 21.48 98.7K
09:31 21.54 21.54 21.26 21.26 5.8K
09:32 21.25 21.25 20.77 20.78 15.6K
09:33 21.41 21.49 21.27 21.31 14.8K
09:34 21.48 21.59 21.48 21.49 8.7K
09:35 21.38 21.66 21.38 21.57 8.0K
09:36 21.58 21.58 21.30 21.46 4.6K
09:37 21.40 21.46 21.38 21.40 6.4K
09:38 21.28 21.33 21.24 21.30 2.2K
09:39 21.11 21.11 21.11 21.11 3.5K
09:40 21.11 21.27 21.11 21.27 2.4K
09:41 21.33 21.39 21.33 21.39 2.8K
09:42 21.41 21.52 21.41 21.52 14.1K
09:43 21.40 21.40 21.22 21.22 3.4K
09:44 21.46 21.46 21.32 21.32 1.3K
09:45 21.40 21.46 21.32 21.32 3.1K
09:46 21.30 21.30 21.14 21.17 7.3K
09:47 21.16 21.26 21.06 21.17 19.9K
09:48 21.17 21.17 20.78 20.78 10.0K
09:49 20.84 20.97 20.84 20.97 4.8K
09:50 21.03 21.10 21.03 21.10 3.9K
09:52 21.09 21.09 20.72 20.72 9.1K
09:53 20.73 20.73 20.70 20.71 4.9K
09:54 20.77 20.81 20.77 20.80 2.3K
09:55 20.85 20.85 20.70 20.83 1.9K
09:56 20.79 20.81 20.74 20.74 4.4K
09:57 20.69 20.69 20.66 20.67 2.3K
09:58 20.60 20.60 20.60 20.60 2.8K
09:59 20.70 20.70 20.65 20.67 6.5K
10:00 20.58 20.71 20.58 20.66 5.6K
10:01 20.81 20.81 20.81 20.81 1.2K
10:02 20.87 20.92 20.76 20.92 7.6K
10:04 21.01 21.11 21.01 21.11 1.6K
10:05 21.14 21.24 21.14 21.24 5.2K
10:06 21.29 21.37 21.29 21.35 16.4K
10:07 21.39 21.50 21.38 21.38 8.7K
10:08 21.45 21.58 21.45 21.45 16.9K
10:09 21.58 21.59 21.49 21.49 2.1K
10:10 21.59 21.65 21.59 21.64 2.8K
10:11 21.54 21.54 21.44 21.53 2.9K
10:12 21.52 21.60 21.52 21.60 5.7K
10:13 21.50 21.50 21.42 21.42 4.6K
10:14 21.40 21.46 21.40 21.43 2.9K
10:15 21.40 21.45 21.39 21.39 6.9K
10:16 21.33 21.33 21.25 21.25 2.6K
10:17 21.21 21.22 21.21 21.22 5.6K
10:18 21.30 21.37 21.29 21.37 1.5K
10:19 21.27 21.41 21.27 21.41 7.1K
10:20 21.35 21.35 21.35 21.35 0.5K
10:21 21.35 21.35 21.34 21.34 1.2K
10:22 21.33 21.37 21.33 21.37 7.1K
10:23 21.33 21.49 21.33 21.47 4.2K
10:24 21.52 21.64 21.52 21.64 5.1K
10:25 21.62 21.62 21.53 21.53 1.4K
10:26 21.58 21.58 21.23 21.33 5.1K
10:27 21.34 21.34 21.34 21.34 1.7K
10:28 21.29 21.33 21.23 21.32 3.3K
10:29 21.31 21.31 21.31 21.31 1.6K
10:31 21.39 21.45 21.39 21.45 1.9K
10:32 21.47 21.47 21.47 21.47 0.3K
10:33 21.47 21.47 21.47 21.47 0.5K
10:34 21.47 21.47 21.47 21.47 0.7K
10:35 21.48 21.48 21.36 21.38 3.7K
10:36 21.42 21.42 21.42 21.42 0.4K
10:37 21.43 21.43 21.39 21.39 1.6K
10:38 21.40 21.40 21.40 21.40 2.0K
10:39 21.43 21.44 21.41 21.41 4.2K
10:40 21.44 21.44 21.44 21.44 0.5K
10:41 21.45 21.45 21.37 21.37 0.8K
10:42 21.42 21.42 21.42 21.42 0.7K
10:43 21.47 21.47 21.47 21.47 0.1K
10:44 21.37 21.37 21.37 21.37 0.4K
10:45 21.45 21.45 21.45 21.45 0.2K
10:46 21.43 21.47 21.43 21.47 0.8K
10:47 21.42 21.42 21.38 21.39 4.0K
10:51 21.27 21.27 21.23 21.23 0.9K
10:53 21.24 21.28 21.19 21.19 1.3K
10:55 21.22 21.22 21.20 21.20 1.1K
10:56 21.25 21.25 21.25 21.25 3.2K
10:57 21.16 21.16 21.16 21.16 0.4K
11:00 21.18 21.18 21.16 21.16 0.8K
11:01 21.16 21.16 21.13 21.13 1.1K
11:03 21.13 21.13 21.13 21.13 0.2K
11:05 21.16 21.16 21.16 21.16 1.2K
11:06 21.17 21.17 21.10 21.10 5.1K
11:07 21.14 21.14 21.14 21.14 0.7K
11:08 21.14 21.14 21.14 21.14 0.3K
11:09 21.19 21.20 21.16 21.20 3.0K
11:10 21.15 21.20 21.15 21.20 0.7K
11:11 21.17 21.17 21.09 21.10 3.1K
11:12 21.10 21.10 21.10 21.10 3.1K
11:13 21.10 21.10 21.10 21.10 0.5K
11:14 21.13 21.13 21.13 21.13 1.0K
11:15 21.13 21.13 21.13 21.13 1.6K
11:16 21.19 21.19 21.19 21.19 1.0K
11:17 21.22 21.22 21.22 21.22 0.5K
11:18 21.10 21.15 21.10 21.15 0.9K
11:19 21.15 21.15 21.15 21.15 0.4K
11:20 21.09 21.09 21.09 21.09 0.9K
11:23 21.08 21.08 21.08 21.08 0.3K
11:24 21.08 21.08 21.08 21.08 0.3K
11:26 21.02 21.02 21.00 21.00 6.9K
11:27 21.02 21.02 21.02 21.02 1.5K
11:29 21.05 21.05 21.05 21.05 4.4K
11:30 21.09 21.09 21.09 21.09 0.5K
11:31 21.02 21.02 20.93 20.93 2.4K
11:32 20.88 20.88 20.88 20.88 1.3K
11:33 20.85 20.85 20.85 20.85 0.7K
11:34 20.85 20.85 20.85 20.85 2.9K
11:35 20.86 20.87 20.86 20.87 3.6K
11:38 20.90 20.90 20.88 20.88 2.3K
11:41 20.87 20.87 20.87 20.87 0.4K
11:42 20.92 20.93 20.92 20.93 6.4K
11:44 20.99 20.99 20.92 20.92 1.3K
11:46 20.94 20.94 20.94 20.94 0.5K
11:47 20.94 20.94 20.94 20.94 0.5K
11:48 20.88 20.88 20.88 20.88 0.5K
11:49 20.88 20.88 20.88 20.88 0.2K
11:50 20.88 20.88 20.88 20.88 0.6K
11:51 20.88 20.88 20.88 20.88 0.3K
11:52 20.83 20.83 20.83 20.83 0.4K
11:53 20.93 20.95 20.93 20.95 1.4K
11:55 20.98 20.98 20.94 20.94 1.0K
11:56 20.95 20.95 20.95 20.95 0.2K
11:57 20.96 20.99 20.96 20.98 2.0K
11:58 21.00 21.06 21.00 21.06 11.1K
11:59 21.10 21.10 21.10 21.10 0.3K
12:00 21.06 21.06 21.06 21.06 1.9K
12:03 21.03 21.03 21.03 21.03 0.6K
12:04 20.99 20.99 20.99 20.99 0.5K
12:05 21.04 21.04 20.98 20.98 3.0K
12:07 20.95 20.95 20.95 20.95 0.6K
12:08 20.91 20.91 20.91 20.91 2.7K
12:10 20.85 20.85 20.85 20.85 0.7K
12:11 20.83 20.83 20.83 20.83 2.0K
12:14 20.81 20.81 20.79 20.79 0.9K
12:15 20.81 20.81 20.81 20.81 0.1K
12:16 20.76 20.76 20.75 20.75 0.4K
12:18 20.73 20.81 20.73 20.81 0.6K
12:19 20.76 20.76 20.76 20.76 0.3K
12:21 20.76 20.76 20.75 20.75 0.7K
12:22 20.75 20.75 20.75 20.75 0.1K
12:23 20.73 20.73 20.73 20.73 2.6K
12:24 20.80 20.80 20.76 20.76 0.4K
12:27 20.76 20.76 20.76 20.76 0.5K
12:29 20.74 20.74 20.74 20.74 2.0K
12:30 20.80 20.80 20.80 20.80 2.2K
12:32 20.72 20.72 20.72 20.72 4.6K
12:39 20.74 20.74 20.74 20.74 1.8K
12:40 20.74 20.74 20.70 20.70 2.6K
12:41 20.65 20.65 20.65 20.65 0.6K
12:43 20.65 20.65 20.57 20.57 2.6K
12:45 20.56 20.56 20.56 20.56 0.3K
12:47 20.59 20.62 20.59 20.62 1.6K
12:50 20.62 20.62 20.62 20.62 0.6K
12:51 20.61 20.61 20.57 20.61 0.8K
12:53 20.55 20.58 20.50 20.50 5.2K
12:54 20.49 20.49 20.49 20.49 0.3K
12:55 20.42 20.50 20.42 20.50 2.5K
12:56 20.44 20.44 20.44 20.44 0.4K
12:57 20.49 20.49 20.25 20.25 12.1K
12:58 20.30 20.30 20.27 20.27 5.4K
12:59 20.30 20.30 20.30 20.30 0.2K
13:00 20.30 20.36 20.30 20.31 9.6K
13:01 20.39 20.40 20.39 20.40 1.8K
13:02 20.44 20.52 20.44 20.52 3.2K
13:05 20.39 20.43 20.39 20.43 1.8K
13:07 20.47 20.47 20.47 20.47 0.2K
13:08 20.41 20.41 20.41 20.41 1.0K
13:10 20.43 20.43 20.43 20.43 1.0K
13:12 20.43 20.43 20.43 20.43 0.2K
13:13 20.34 20.34 20.34 20.34 2.6K
13:14 20.40 20.40 20.40 20.40 1.1K
13:17 20.31 20.31 20.31 20.31 0.8K
13:18 20.27 20.27 20.26 20.26 0.9K
13:20 20.27 20.32 20.27 20.32 0.9K
13:21 20.32 20.32 20.32 20.32 0.1K
13:22 20.37 20.37 20.26 20.26 2.4K
13:24 20.34 20.34 20.34 20.34 0.5K
13:25 20.33 20.35 20.33 20.35 2.0K
13:26 20.43 20.43 20.43 20.43 4.7K
13:28 20.44 20.44 20.40 20.40 0.4K
13:30 20.43 20.46 20.42 20.42 1.9K
13:31 20.42 20.42 20.36 20.36 2.2K
13:32 20.36 20.45 20.36 20.45 3.6K
13:34 20.42 20.42 20.38 20.38 1.5K
13:37 20.35 20.35 20.32 20.32 1.4K
13:38 20.34 20.34 20.34 20.34 2.5K
13:40 20.37 20.37 20.37 20.37 0.3K
13:41 20.35 20.35 20.35 20.35 2.0K
13:44 20.30 20.30 20.30 20.30 0.7K
13:49 20.26 20.26 20.26 20.26 1.0K
13:50 20.26 20.26 20.25 20.25 1.0K
13:51 20.23 20.23 20.23 20.23 0.3K
13:52 20.27 20.27 20.22 20.22 2.1K
13:55 20.10 20.15 20.10 20.15 2.2K
13:56 20.18 20.18 20.18 20.18 1.1K
13:57 20.21 20.21 20.20 20.20 1.9K
13:59 20.18 20.18 20.13 20.13 4.4K
14:02 20.17 20.17 20.11 20.11 0.7K
14:06 20.03 20.03 20.03 20.03 5.4K
14:07 20.09 20.09 20.02 20.02 1.6K
14:08 19.96 20.00 19.96 19.97 4.6K
14:09 19.93 19.96 19.93 19.93 0.5K
14:10 19.96 19.99 19.96 19.96 2.5K
14:11 19.92 19.92 19.92 19.92 1.0K
14:12 19.91 19.91 19.91 19.91 1.6K
14:13 20.00 20.04 20.00 20.03 3.3K
14:14 20.02 20.04 20.01 20.04 4.0K
14:16 20.10 20.10 20.10 20.10 0.4K
14:17 20.08 20.10 20.08 20.10 0.8K
14:18 20.08 20.11 20.08 20.11 1.7K
14:20 20.03 20.03 20.03 20.03 2.2K
14:21 20.01 20.01 20.01 20.01 0.5K
14:22 20.04 20.04 20.01 20.01 4.9K
14:23 19.96 19.96 19.96 19.96 0.2K
14:24 19.96 20.01 19.96 20.01 1.5K
14:26 19.87 19.87 19.87 19.87 5.8K
14:27 19.85 19.85 19.85 19.85 0.4K
14:28 19.85 19.85 19.83 19.85 4.5K
14:29 19.88 19.88 19.88 19.88 1.7K
14:30 19.91 19.91 19.91 19.91 0.5K
14:32 19.90 19.90 19.90 19.90 1.1K
14:33 19.89 19.92 19.89 19.92 0.3K
14:34 19.90 19.90 19.90 19.90 0.5K
14:35 19.88 19.88 19.88 19.88 0.4K
14:36 19.84 19.88 19.81 19.81 4.6K
14:39 19.79 19.79 19.79 19.79 0.5K
14:40 19.75 19.75 19.75 19.75 1.1K
14:42 19.69 19.69 19.69 19.69 0.7K
14:43 19.70 19.72 19.70 19.70 3.1K
14:44 19.69 19.69 19.69 19.69 0.2K
14:45 19.67 19.73 19.67 19.73 5.8K
14:46 19.71 19.71 19.62 19.61 5.8K
14:47 19.62 19.62 19.62 19.61 3.1K
14:48 19.62 19.62 19.59 19.59 1.1K
14:49 19.62 19.65 19.62 19.63 2.7K
14:50 19.66 19.70 19.66 19.70 2.7K
14:51 19.70 19.70 19.68 19.70 2.0K
14:52 19.76 19.76 19.76 19.76 0.2K
14:53 19.75 19.76 19.75 19.75 1.6K
14:54 19.77 19.78 19.74 19.78 4.1K
14:56 19.80 19.80 19.80 19.80 1.2K
14:57 19.80 19.80 19.78 19.78 0.6K
14:58 19.78 19.78 19.70 19.72 7.1K
15:01 19.69 19.69 19.69 19.69 0.3K
15:02 19.68 19.79 19.68 19.79 7.0K
15:03 19.78 19.82 19.78 19.79 2.4K
15:05 19.79 19.79 19.79 19.79 1.3K
15:06 19.74 19.74 19.74 19.74 0.3K
15:08 19.72 19.72 19.68 19.68 3.8K
15:10 19.66 19.66 19.65 19.66 1.9K
15:11 19.70 19.70 19.70 19.70 1.9K
15:12 19.70 19.70 19.70 19.70 0.5K
15:13 19.70 19.72 19.68 19.71 3.2K
15:15 19.70 19.70 19.70 19.70 1.3K
15:16 19.64 19.65 19.64 19.65 8.9K
15:17 19.67 19.67 19.65 19.65 4.9K
15:18 19.62 19.67 19.62 19.65 3.0K
15:21 19.62 19.62 19.62 19.62 2.5K
15:22 19.62 19.62 19.62 19.61 0.9K
15:23 19.60 19.60 19.60 19.60 3.1K
15:24 19.63 19.65 19.63 19.64 2.1K
15:25 19.64 19.64 19.60 19.60 0.4K
15:26 19.60 19.62 19.57 19.57 3.4K
15:27 19.57 19.62 19.57 19.61 2.5K
15:28 19.61 19.61 19.61 19.61 0.7K
15:29 19.52 19.52 19.45 19.48 13.6K
15:30 19.44 19.44 19.44 19.44 2.0K
15:31 19.44 19.44 19.31 19.31 9.9K
15:33 19.26 19.26 19.26 19.26 3.2K
15:34 19.24 19.24 19.23 19.23 3.0K
15:35 19.29 19.29 19.28 19.28 2.3K
15:36 19.28 19.28 19.22 19.23 2.6K
15:37 19.25 19.25 19.23 19.25 4.7K
15:38 19.27 19.27 19.23 19.23 4.1K
15:39 19.15 19.17 19.15 19.17 5.2K
15:40 19.17 19.17 19.17 19.17 1.0K
15:41 19.17 19.17 19.11 19.11 10.1K
15:42 19.03 19.07 19.03 19.06 11.1K
15:43 19.03 19.06 19.03 19.05 1.8K
15:44 19.09 19.10 19.09 19.10 4.9K
15:45 19.04 19.10 19.04 19.09 1.7K
15:46 19.09 19.12 19.03 19.03 6.5K
15:47 19.03 19.05 19.03 19.05 3.0K
15:48 19.07 19.09 19.07 19.07 3.1K
15:49 19.05 19.07 19.03 19.06 12.4K
15:50 19.07 19.07 19.04 19.04 2.4K
15:51 19.05 19.06 19.02 19.04 7.6K
15:52 19.04 19.04 18.98 18.98 4.7K
15:53 19.02 19.02 19.00 19.00 2.0K
15:54 19.00 19.04 18.97 19.04 10.7K
15:55 19.01 19.02 19.00 19.02 4.4K
15:56 19.00 19.06 19.00 19.04 20.9K
15:57 19.08 19.11 19.03 19.03 38.1K
15:58 19.02 19.05 19.02 19.02 9.1K
15:59 19.00 19.00 18.91 18.94 107.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음