Byrna Technologies Inc (BYRN)

BYRN
🏛️ 미국 →
22.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.60 19.60 19.60 19.60 7.0K
09:31 19.80 19.80 19.80 19.80 0.2K
09:32 19.72 19.72 19.72 19.72 0.1K
09:33 19.72 19.78 19.72 19.78 1.2K
09:35 19.70 19.77 19.70 19.77 0.5K
09:36 19.62 19.62 19.62 19.62 0.4K
09:37 19.80 19.80 19.80 19.80 4.9K
09:38 19.80 19.80 19.80 19.80 0.3K
09:39 19.83 19.91 19.83 19.91 2.2K
09:41 19.98 19.98 19.97 19.97 3.5K
09:42 19.98 20.08 19.98 20.08 2.1K
09:43 20.02 20.02 20.02 20.02 0.3K
09:44 20.09 20.09 20.05 20.05 0.6K
09:45 19.98 19.98 19.92 19.95 4.9K
09:49 19.99 19.99 19.99 19.99 1.3K
09:51 20.01 20.01 20.01 20.01 1.1K
09:53 20.08 20.08 20.08 20.08 1.0K
09:54 20.08 20.15 20.08 20.15 0.5K
09:55 20.10 20.10 20.10 20.10 4.5K
09:56 20.00 20.14 20.00 20.14 0.5K
09:57 19.91 20.03 19.91 20.03 1.2K
09:58 19.91 19.91 19.91 19.91 1.3K
10:00 19.99 20.01 19.99 20.01 3.0K
10:02 20.10 20.10 20.10 20.10 0.9K
10:04 20.06 20.06 19.99 19.99 4.1K
10:06 20.09 20.09 20.09 20.09 0.1K
10:07 20.13 20.13 20.11 20.11 1.1K
10:09 20.08 20.08 20.01 20.01 1.6K
10:11 20.14 20.14 20.14 20.14 0.4K
10:12 20.15 20.15 20.15 20.15 0.3K
10:13 20.15 20.15 20.15 20.15 0.7K
10:15 20.10 20.10 20.10 20.10 0.2K
10:17 20.16 20.16 20.16 20.16 0.4K
10:19 20.16 20.21 20.16 20.20 5.2K
10:22 20.34 20.34 20.34 20.34 0.2K
10:23 20.36 20.36 20.36 20.36 1.3K
10:25 20.30 20.33 20.28 20.33 1.9K
10:26 20.29 20.29 20.29 20.29 0.1K
10:27 20.31 20.31 20.30 20.30 0.3K
10:28 20.30 20.30 20.30 20.30 0.2K
10:29 20.30 20.30 20.30 20.30 1.1K
10:30 20.31 20.31 20.31 20.31 0.2K
10:31 20.30 20.30 20.30 20.30 0.9K
10:34 20.24 20.24 20.24 20.24 2.2K
10:35 20.20 20.20 20.20 20.20 1.6K
10:36 20.20 20.20 20.20 20.20 0.4K
10:39 20.33 20.33 20.33 20.32 0.7K
10:44 20.31 20.31 20.31 20.31 0.4K
10:45 20.31 20.31 20.27 20.31 0.6K
10:46 20.30 20.30 20.30 20.30 0.2K
10:47 20.31 20.31 20.31 20.31 0.3K
10:48 20.32 20.32 20.32 20.32 0.3K
10:49 20.30 20.30 20.30 20.30 0.2K
10:50 20.30 20.30 20.23 20.23 2.2K
10:55 20.33 20.33 20.33 20.33 0.9K
10:56 20.39 20.39 20.39 20.39 0.3K
10:59 20.35 20.35 20.35 20.35 1.5K
11:00 20.36 20.36 20.36 20.36 0.2K
11:01 20.36 20.36 20.33 20.33 1.3K
11:02 20.23 20.23 20.23 20.23 1.3K
11:03 20.27 20.27 20.27 20.27 0.2K
11:04 20.22 20.22 20.19 20.19 1.3K
11:05 20.15 20.16 20.15 20.16 2.6K
11:16 20.14 20.14 20.14 20.14 1.3K
11:18 20.11 20.11 20.11 20.11 1.0K
11:21 20.11 20.11 20.07 20.07 0.5K
11:23 20.10 20.10 20.10 20.10 0.6K
11:25 20.06 20.06 20.06 20.06 1.5K
11:28 20.03 20.03 20.03 20.03 0.5K
11:29 20.04 20.04 20.04 20.04 0.4K
11:30 20.01 20.01 20.01 20.01 0.6K
11:33 20.01 20.01 20.01 20.01 0.4K
11:37 20.03 20.03 20.03 20.03 0.4K
11:39 20.03 20.03 20.03 20.03 0.1K
11:40 20.03 20.04 20.03 20.04 0.4K
11:41 20.03 20.04 20.03 20.04 0.2K
11:42 20.03 20.03 20.03 20.03 0.4K
11:45 20.03 20.03 20.03 20.02 0.4K
11:46 20.01 20.01 20.01 20.01 0.1K
11:47 20.03 20.04 20.03 20.04 0.9K
11:53 20.08 20.08 20.08 20.08 0.8K
11:54 20.04 20.04 20.04 20.04 0.9K
11:56 20.01 20.01 20.01 20.01 0.9K
11:58 19.95 19.95 19.95 19.95 0.5K
11:59 19.94 19.94 19.93 19.93 0.8K
12:03 19.90 19.90 19.90 19.90 0.8K
12:06 19.91 19.91 19.91 19.91 0.1K
12:07 19.89 19.89 19.89 19.89 1.0K
12:14 19.85 19.85 19.85 19.85 0.7K
12:17 19.83 19.83 19.83 19.83 0.6K
12:19 19.78 19.78 19.78 19.78 0.5K
12:21 19.76 19.76 19.76 19.76 0.6K
12:22 19.74 19.74 19.73 19.73 0.7K
12:25 19.72 19.72 19.72 19.72 1.0K
12:34 19.72 19.72 19.72 19.72 0.1K
12:37 19.69 19.75 19.69 19.75 0.9K
12:40 19.73 19.73 19.73 19.73 0.7K
12:42 19.76 19.76 19.76 19.76 0.5K
12:43 19.77 19.77 19.77 19.77 0.3K
12:44 19.80 19.80 19.77 19.77 0.5K
12:45 19.77 19.77 19.77 19.77 0.1K
12:46 19.79 19.79 19.79 19.79 1.6K
12:48 19.76 19.76 19.76 19.76 0.1K
12:50 19.75 19.75 19.75 19.75 0.3K
12:51 19.80 19.80 19.80 19.80 2.0K
12:55 19.85 19.85 19.85 19.85 1.1K
12:56 19.86 19.86 19.86 19.86 1.2K
13:00 19.85 19.85 19.85 19.85 0.4K
13:02 19.91 19.91 19.91 19.91 1.4K
13:05 19.95 19.95 19.95 19.95 0.7K
13:07 19.90 19.90 19.90 19.90 2.9K
13:15 19.88 19.93 19.88 19.93 0.5K
13:16 19.92 19.92 19.92 19.92 0.5K
13:20 19.91 19.92 19.91 19.92 0.4K
13:22 19.92 19.92 19.92 19.92 0.9K
13:29 19.88 19.88 19.86 19.86 1.6K
13:38 19.85 19.85 19.85 19.85 3.1K
13:41 19.89 19.89 19.89 19.89 0.8K
13:42 19.90 19.90 19.90 19.90 0.6K
13:43 19.90 19.90 19.90 19.90 1.2K
13:44 19.85 19.85 19.85 19.85 0.2K
13:46 19.84 19.84 19.75 19.75 1.9K
13:47 19.73 19.73 19.73 19.73 0.1K
13:48 19.71 19.71 19.71 19.70 2.0K
13:51 19.77 19.77 19.77 19.77 0.5K
13:52 19.79 19.79 19.79 19.79 0.3K
13:53 19.77 19.77 19.76 19.76 0.8K
13:55 19.75 19.75 19.75 19.75 1.0K
14:02 19.80 19.80 19.80 19.80 0.5K
14:05 19.80 19.80 19.80 19.80 0.3K
14:08 19.80 19.80 19.80 19.80 0.6K
14:11 19.78 19.78 19.78 19.78 0.3K
14:18 19.76 19.76 19.76 19.76 0.1K
14:19 19.73 19.74 19.73 19.74 1.7K
14:20 19.74 19.74 19.74 19.74 0.9K
14:26 19.72 19.73 19.72 19.73 1.0K
14:27 19.75 19.75 19.75 19.75 0.4K
14:29 19.81 19.81 19.80 19.80 1.4K
14:32 19.77 19.77 19.77 19.77 0.5K
14:36 19.80 19.80 19.80 19.80 0.3K
14:39 19.83 19.83 19.83 19.83 1.1K
14:43 19.86 19.86 19.86 19.86 0.4K
14:47 19.82 19.82 19.82 19.82 0.5K
14:48 19.86 19.86 19.86 19.86 0.3K
14:50 19.84 19.84 19.84 19.84 1.0K
14:51 19.84 19.87 19.84 19.87 1.2K
14:52 19.87 19.89 19.85 19.85 3.7K
14:55 19.87 19.87 19.87 19.86 0.3K
14:59 19.85 19.85 19.85 19.85 0.5K
15:01 19.90 19.90 19.90 19.90 0.5K
15:02 19.89 19.89 19.89 19.89 0.4K
15:03 19.91 19.91 19.91 19.91 0.7K
15:06 19.89 19.89 19.89 19.89 0.2K
15:07 19.86 19.86 19.86 19.86 0.3K
15:08 19.84 19.96 19.84 19.95 6.1K
15:09 19.95 19.95 19.95 19.95 2.4K
15:10 19.95 19.95 19.94 19.94 0.8K
15:11 19.90 19.90 19.90 19.90 1.6K
15:12 19.91 19.91 19.90 19.90 1.3K
15:14 19.90 19.90 19.84 19.84 1.3K
15:15 19.87 19.91 19.87 19.91 2.5K
15:16 19.91 19.91 19.91 19.91 0.2K
15:17 19.94 19.94 19.94 19.94 0.1K
15:18 19.88 19.97 19.88 19.97 3.6K
15:20 20.05 20.05 20.00 20.02 1.0K
15:21 20.06 20.06 20.06 20.06 0.2K
15:23 20.05 20.05 20.05 20.05 1.0K
15:24 20.08 20.08 20.08 20.08 0.2K
15:25 20.06 20.06 20.05 20.05 1.3K
15:27 20.08 20.08 20.08 20.08 0.2K
15:28 20.08 20.08 20.08 20.08 0.3K
15:29 20.08 20.09 20.08 20.09 3.1K
15:30 20.15 20.15 20.15 20.14 0.2K
15:31 20.13 20.13 20.13 20.13 1.1K
15:34 20.13 20.14 20.13 20.14 0.7K
15:36 20.10 20.10 20.06 20.06 2.3K
15:37 20.08 20.08 20.08 20.08 1.4K
15:38 20.08 20.11 20.08 20.11 2.2K
15:39 20.11 20.11 20.11 20.11 0.6K
15:40 20.11 20.11 20.10 20.10 4.7K
15:41 20.12 20.12 20.12 20.12 0.3K
15:42 20.14 20.14 20.14 20.14 2.4K
15:43 20.15 20.15 20.15 20.15 1.0K
15:44 20.15 20.15 20.15 20.15 1.6K
15:45 20.20 20.20 20.19 20.20 3.0K
15:46 20.19 20.19 20.19 20.19 0.8K
15:47 20.21 20.21 20.21 20.21 0.5K
15:48 20.23 20.28 20.23 20.25 2.5K
15:49 20.25 20.25 20.25 20.25 1.6K
15:50 20.27 20.27 20.27 20.27 0.3K
15:51 20.29 20.29 20.29 20.29 1.8K
15:52 20.35 20.36 20.35 20.36 1.1K
15:53 20.41 20.46 20.41 20.46 6.5K
15:54 20.48 20.52 20.45 20.52 5.4K
15:55 20.54 20.54 20.50 20.50 7.0K
15:56 20.57 20.58 20.56 20.58 6.7K
15:57 20.59 20.77 20.59 20.77 11.3K
15:58 20.75 20.77 20.73 20.77 20.8K
15:59 20.78 20.78 20.73 20.74 92.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음