Byrna Technologies Inc (BYRN)

BYRN
🏛️ 미국 →
22.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 22.14 22.72 21.85 22.16 1.1M
2025-09-29 21.19 22.43 20.87 21.69 0.4M
2025-09-26 20.85 21.25 20.70 20.91 0.4M
2025-09-25 20.16 21.26 19.80 20.77 0.5M
2025-09-24 21.90 22.05 20.35 20.39 0.5M
2025-09-23 22.20 22.63 21.73 22.06 0.5M
2025-09-22 21.01 22.26 20.77 22.08 0.5M
2025-09-19 20.97 21.53 20.74 21.21 0.7M
2025-09-18 20.61 21.31 20.52 21.07 0.3M
2025-09-17 20.32 20.79 20.07 20.51 0.3M
2025-09-16 20.18 20.44 19.71 20.35 0.3M
2025-09-15 20.04 20.39 19.61 20.03 0.3M
2025-09-12 20.60 21.11 19.94 19.97 0.4M
2025-09-11 20.83 21.87 20.26 20.31 0.6M
2025-09-10 19.60 20.79 19.60 20.74 0.4M
2025-09-09 19.95 20.49 19.37 19.44 0.4M
2025-09-08 19.64 20.81 19.64 20.24 0.7M
2025-09-05 19.10 20.46 19.08 19.62 0.8M
2025-09-04 21.96 22.00 18.90 18.94 1.1M
2025-09-03 20.80 21.26 20.06 20.31 0.3M
2025-09-02 19.67 21.16 19.38 20.80 0.5M
2025-08-29 19.90 20.82 19.70 20.40 0.4M
2025-08-28 20.41 20.69 19.64 19.70 0.5M
2025-08-27 19.87 20.34 19.60 20.28 0.3M
2025-08-26 21.00 21.34 19.51 19.88 0.7M
2025-08-25 21.00 22.02 20.58 21.03 0.8M
2025-08-22 19.26 20.53 19.13 20.20 0.3M
2025-08-21 19.30 19.53 19.08 19.21 0.2M
2025-08-20 19.08 19.43 18.59 19.30 0.4M
2025-08-19 19.40 19.46 18.90 19.33 0.4M
2025-08-18 19.14 19.81 19.00 19.40 0.3M
2025-08-15 19.96 19.96 19.10 19.18 0.5M
2025-08-14 20.19 20.44 19.43 19.83 0.4M
2025-08-13 20.96 21.07 18.30 20.48 0.7M
2025-08-12 21.35 21.68 20.84 20.95 0.4M
2025-08-11 21.26 21.83 21.12 21.39 0.3M
2025-08-08 21.47 21.51 20.59 21.15 0.4M
2025-08-07 21.04 21.53 20.82 21.24 0.3M
2025-08-06 22.09 22.26 20.53 20.98 0.6M
2025-08-05 22.13 22.36 21.57 22.21 0.5M
2025-08-04 21.58 22.11 21.55 21.86 0.4M
2025-08-01 21.42 21.81 20.90 21.32 0.5M
2025-07-31 22.20 22.66 21.75 22.21 0.4M
2025-07-30 22.52 22.85 21.77 22.12 0.5M
2025-07-29 23.50 23.74 22.46 22.61 0.4M
2025-07-28 23.91 24.15 22.82 23.48 0.5M
2025-07-25 23.53 24.13 23.05 23.65 0.5M
2025-07-24 23.80 24.29 22.98 23.54 0.7M
2025-07-23 22.52 23.73 22.29 23.55 0.9M
2025-07-22 21.24 21.98 20.22 21.68 0.8M
2025-07-21 21.72 22.20 21.35 21.45 0.7M
2025-07-18 22.10 22.22 21.51 21.74 0.7M
2025-07-17 23.01 23.30 21.79 21.98 0.9M
2025-07-16 22.90 24.26 22.55 22.89 1.0M
2025-07-15 22.78 23.15 22.00 22.18 0.8M
2025-07-14 23.00 23.05 21.89 22.51 1.3M
2025-07-11 26.76 27.07 22.85 22.97 2.3M
2025-07-10 32.36 32.36 24.61 25.42 3.2M
2025-07-09 33.17 33.49 31.47 32.30 0.6M
2025-07-08 33.91 34.30 31.35 32.17 0.8M
2025-07-07 33.10 33.95 32.20 33.56 0.8M
2025-07-03 32.13 33.44 31.90 33.18 0.4M
2025-07-02 30.19 31.80 29.75 31.63 0.5M
2025-07-01 30.48 31.44 30.05 30.33 0.5M
2025-06-30 32.00 32.50 30.76 30.88 0.8M
2025-06-27 31.23 32.00 29.51 31.57 0.6M
2025-06-26 30.94 31.80 30.48 30.93 0.4M
2025-06-25 32.91 32.91 30.47 30.63 0.5M
2025-06-24 32.10 33.56 31.34 32.67 0.6M
2025-06-23 30.36 31.93 29.82 31.67 0.4M
2025-06-20 31.38 31.74 30.30 30.33 0.5M
2025-06-18 31.46 32.71 30.90 30.95 0.3M
2025-06-17 31.74 32.05 30.55 31.36 0.4M
2025-06-16 30.66 31.96 30.63 31.44 0.3M
2025-06-13 30.81 31.34 29.57 29.82 0.4M
2025-06-12 29.31 31.61 28.75 31.57 0.5M
2025-06-11 29.02 30.19 28.35 29.58 0.5M
2025-06-10 29.54 30.39 27.83 28.79 0.5M
2025-06-09 32.00 32.05 29.44 29.61 0.6M
2025-06-06 28.84 33.05 28.21 31.35 2.0M
2025-06-05 26.53 27.28 26.00 26.57 0.4M
2025-06-04 26.30 26.58 25.44 26.47 0.3M
2025-06-03 27.50 27.66 26.06 26.51 0.4M
2025-06-02 26.68 27.43 26.24 27.30 0.3M
2025-05-30 26.12 26.95 25.51 26.66 0.4M
2025-05-29 26.48 26.48 25.61 26.37 0.3M
2025-05-28 25.71 26.30 25.09 26.03 0.4M
2025-05-27 24.32 26.22 24.00 25.69 0.5M
2025-05-23 23.00 24.28 22.68 23.85 0.4M
2025-05-22 23.85 23.91 23.05 23.41 0.3M
2025-05-21 24.65 24.99 23.71 23.85 0.3M
2025-05-20 25.28 25.61 24.33 24.90 0.4M
2025-05-19 24.82 25.71 24.50 25.61 0.2M
2025-05-16 25.64 26.00 25.11 25.37 0.2M
2025-05-15 24.16 25.62 23.89 25.53 0.4M
2025-05-14 24.68 25.00 24.14 24.34 0.3M
2025-05-13 23.27 25.00 23.27 24.66 0.4M
2025-05-12 22.75 23.50 22.06 23.27 0.4M
2025-05-09 22.63 22.70 21.34 21.49 0.3M
2025-05-08 21.50 22.73 21.24 22.63 0.4M
2025-05-07 22.30 22.46 20.57 20.88 0.4M
2025-05-06 21.80 22.51 21.71 22.33 0.3M
2025-05-05 23.66 23.77 22.51 22.60 0.3M
2025-05-02 22.98 24.87 22.90 23.78 0.7M
2025-05-01 22.84 23.00 22.22 22.57 0.3M
2025-04-30 21.69 22.50 20.70 22.39 0.4M
2025-04-29 22.53 22.89 22.05 22.53 0.2M
2025-04-28 23.30 23.40 22.01 22.55 0.3M
2025-04-25 22.83 23.30 22.48 23.17 0.3M
2025-04-24 22.65 23.54 22.55 22.94 0.6M
2025-04-23 22.13 22.75 21.70 22.25 0.4M
2025-04-22 20.26 21.28 19.85 21.13 0.4M
2025-04-21 21.84 21.97 19.70 20.16 0.5M
2025-04-17 21.43 21.97 20.85 21.78 0.5M
2025-04-16 20.35 21.60 19.65 21.34 0.7M
2025-04-15 20.80 20.95 19.95 20.31 0.7M
2025-04-14 18.50 20.85 18.20 20.43 1.4M
2025-04-11 18.04 18.70 17.30 17.93 0.8M
2025-04-10 17.40 18.69 15.83 18.08 2.0M
2025-04-09 14.94 17.54 14.76 16.58 1.0M
2025-04-08 16.77 16.94 14.93 15.07 0.6M
2025-04-07 14.01 16.48 14.00 15.55 0.7M
2025-04-04 14.51 15.05 13.68 14.96 0.9M
2025-04-03 16.00 16.36 15.55 15.86 0.5M
2025-04-02 16.22 17.61 16.22 17.15 0.3M
2025-04-01 16.69 16.94 16.17 16.71 0.4M
2025-03-31 16.50 17.32 16.33 16.84 1.5M
2025-03-28 17.75 18.00 16.58 17.05 0.5M
2025-03-27 17.60 18.36 17.27 17.88 0.4M
2025-03-26 18.23 18.34 17.36 17.80 0.5M
2025-03-25 18.44 18.66 18.01 18.39 0.4M
2025-03-24 18.76 19.35 18.55 18.87 0.5M
2025-03-21 18.60 18.73 17.82 18.21 2.0M
2025-03-20 18.31 19.41 18.31 19.03 0.5M
2025-03-19 18.30 19.12 18.20 18.72 0.4M
2025-03-18 19.07 19.20 17.67 18.19 0.6M
2025-03-17 20.96 21.50 19.27 19.33 0.5M
2025-03-14 19.71 20.91 19.55 20.85 0.5M
2025-03-13 20.23 20.53 19.11 19.35 0.4M
2025-03-12 20.70 21.42 20.02 20.39 0.6M
2025-03-11 19.36 20.39 19.00 19.75 0.7M
2025-03-10 21.56 22.50 19.23 19.35 0.9M
2025-03-07 22.41 23.49 21.90 22.48 0.7M
2025-03-06 22.55 24.14 22.28 22.87 0.6M
2025-03-05 25.30 25.75 21.80 23.40 0.7M
2025-03-04 23.41 24.62 22.82 23.81 0.5M
2025-03-03 26.42 26.85 24.00 24.21 0.5M
2025-02-28 25.06 26.32 24.26 25.73 0.4M
2025-02-27 28.05 28.41 25.57 25.62 0.4M
2025-02-26 27.35 28.43 26.83 27.64 0.8M
2025-02-25 26.59 26.99 25.05 26.37 0.6M
2025-02-24 28.52 29.03 26.62 26.75 0.6M
2025-02-21 29.51 29.54 27.55 28.51 0.6M
2025-02-20 31.70 31.70 27.26 29.18 1.1M
2025-02-19 33.19 33.74 30.81 32.10 0.8M
2025-02-18 33.10 33.93 31.87 32.82 0.4M
2025-02-14 33.80 33.88 31.24 32.80 0.5M
2025-02-13 30.85 32.91 30.11 32.84 0.5M
2025-02-12 31.65 31.72 28.67 30.66 0.8M
2025-02-11 33.94 33.94 31.57 32.33 0.8M
2025-02-10 30.48 34.78 30.48 34.19 1.4M
2025-02-07 29.25 31.50 26.00 29.64 1.2M
2025-02-06 26.70 28.95 26.51 27.50 1.0M
2025-02-05 26.97 27.25 26.32 26.49 0.4M
2025-02-04 26.20 26.71 25.59 26.41 0.4M
2025-02-03 25.77 27.50 25.58 26.15 0.8M
2025-01-31 30.82 31.11 27.00 27.04 0.6M
2025-01-30 31.10 32.58 30.61 30.69 0.5M
2025-01-29 30.86 31.73 30.52 31.14 0.2M
2025-01-28 29.05 30.97 29.00 30.84 0.3M
2025-01-27 29.27 30.54 27.60 28.77 0.4M
2025-01-24 32.08 32.30 30.57 30.76 0.4M
2025-01-23 31.02 32.00 30.13 31.99 0.6M
2025-01-22 30.26 31.55 29.49 31.12 0.4M
2025-01-21 30.05 31.50 29.85 30.14 0.6M
2025-01-17 29.78 30.45 29.20 29.40 0.3M
2025-01-16 27.95 29.76 27.95 29.24 0.3M
2025-01-15 27.98 28.50 27.28 27.58 0.3M
2025-01-14 27.35 28.68 26.68 27.10 0.3M
2025-01-13 26.03 26.96 26.00 26.77 0.3M
2025-01-10 27.44 27.49 26.55 26.87 0.3M
2025-01-08 26.60 27.66 25.87 27.49 0.3M
2025-01-07 27.54 27.93 26.41 27.04 0.4M
2025-01-06 30.07 30.51 26.33 27.60 0.9M
2025-01-03 28.50 30.46 28.36 30.01 0.4M
2025-01-02 28.97 29.43 27.50 28.32 0.4M