Hot Features
프리미엄
Tyler Technologies Corp (TYL)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.09 | -5.92406842467 | 626.09 | 628.58 | 587.03 | 273737 | 602.09588337 | CS |
| 4 | -16.55 | -2.73305259681 | 605.55 | 638.56 | 587.03 | 297996 | 619.38278684 | CS |
| 12 | 9.93 | 1.71481858843 | 579.07 | 638.56 | 574.7445 | 256880 | 607.3026781 | CS |
| 26 | 114.84 | 24.2196726843 | 474.16 | 638.56 | 469.66 | 256808 | 578.47222779 | CS |
| 52 | 176.11 | 42.6530068541 | 412.89 | 638.56 | 397.8024 | 232220 | 517.7743869 | CS |
| 156 | 92.34 | 18.5921958684 | 496.66 | 638.56 | 281.11 | 240294 | 418.85615043 | CS |
| 260 | 291.27 | 97.8302488832 | 297.73 | 638.56 | 236.81 | 253656 | 404.05984339 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 593.6 | 2.42 | 0.41 | 596.21 | 598.0067 | 587.03 | 276899 |
| 1734565200 | 591.17999 | -16.76 | -2.76 | 605 | 609.17999 | 587.035 | 369107 |
| 1734478800 | 607.94 | -6.42 | -1.04 | 611.79499 | 614.1934 | 607.28 | 302893 |
| 1734392400 | 614.36 | 2.71 | 0.44 | 610.855 | 617.7892 | 610.33 | 221706 |
| 1734133200 | 611.65 | -16.59 | -2.64 | 626.09 | 628.58 | 608.04 | 198078 |
| 1734046800 | 628.24 | 3.22 | 0.52 | 626 | 632.73 | 625.11 | 188598 |
| 1733960400 | 625.02 | 7.58 | 1.23 | 619.875 | 635.48 | 618.65 | 362909 |
| 1733874000 | 617.44 | -4.33 | -0.70 | 617.42999 | 623.47 | 613.30499 | 290356 |
| 1733787600 | 621.77 | -1.38 | -0.22 | 621.65 | 622.75 | 612.915 | 272244 |
| 1733528400 | 623.15 | -7.58 | -1.20 | 636.91999 | 637.71 | 620.76 | 194204 |
| 1733442000 | 630.73 | -4.96 | -0.78 | 634.53 | 638.55999 | 626.17499 | 237612 |
| 1733355600 | 635.69 | 12.84 | 2.06 | 623.42999 | 636.55999 | 623.26 | 181346 |
| 1733269200 | 622.85 | -2.73 | -0.44 | 619.14 | 624.45 | 616.04 | 184632 |
| 1733182800 | 625.58 | -3.59 | -0.57 | 624.55999 | 626.28 | 617.115 | 292993 |
| 1732917840 | 629.16999 | -1.27 | -0.20 | 634.835 | 635.64779 | 626.63 | 137524 |
| 1732750800 | 630.44 | -4.75 | -0.75 | 635.7 | 637.47 | 629.39 | 260312 |
| 1732664400 | 635.19 | 11 | 1.76 | 621.78 | 635.4 | 618.54999 | 247702 |
| 1732578000 | 624.19 | 15.1 | 2.48 | 612.13 | 625.86 | 610.52009 | 1174036 |
| 1732318800 | 609.09 | 11.88 | 1.99 | 605.54999 | 610.75 | 602.9247 | 268768 |
| 1732232400 | 597.21 | -3.93 | -0.65 | 600.99 | 605.72 | 596.77 | 320164 |
| 1732146000 | 601.14 | 1.46 | 0.24 | 597.615 | 602.3259 | 596.04 | 234210 |
| 1732059600 | 599.67999 | -1.51 | -0.25 | 599.53 | 603.77 | 597.6 | 267655 |
| 1731973200 | 601.19 | 4.09 | 0.68 | 596.79 | 603.53 | 596.04 | 223206 |
| 1731714000 | 597.1 | -17.18 | -2.80 | 610.87 | 610.87 | 595.5 | 240303 |
| 1731627600 | 614.28 | -2.59 | -0.42 | 623.78 | 624.17999 | 612.54999 | 276665 |
| 1731541200 | 616.87 | -2.25 | -0.36 | 617.57 | 628 | 614.215 | 241805 |
| 1731454800 | 619.12 | 5.89 | 0.96 | 615.44 | 620.04 | 609.34 | 233651 |
| 1731368400 | 613.23 | -9.99 | -1.60 | 625.9 | 629.955 | 612.91 | 305058 |
| 1731109200 | 623.22 | 7.87 | 1.28 | 613.03 | 627.52 | 611.33 | 303111 |
| 1731022800 | 615.35 | 12.15 | 2.01 | 611.85 | 619.76 | 606.21 | 269143 |
| 1730936400 | 603.2 | -3.15 | -0.52 | 618.79499 | 625 | 595.30999 | 351867 |
| 1730850000 | 606.35 | 5.74 | 0.96 | 603.67999 | 607 | 597.04999 | 190012 |
| 1730763600 | 600.61 | -2.14 | -0.36 | 604.61 | 605.11 | 596.542 | 149624 |
| 1730500800 | 602.75 | -2.84 | -0.47 | 605.63 | 610.3499 | 602.26 | 237280 |
| 1730414400 | 605.59 | -9.21 | -1.50 | 615.24 | 616.26 | 603.55999 | 248039 |
| 1730328000 | 614.79999 | 1.32 | 0.22 | 614.12 | 616.6199 | 609.205 | 231809 |
| 1730241600 | 613.48 | 8.09 | 1.34 | 610.35 | 616.80999 | 606.945 | 309959 |
| 1730155200 | 605.39 | -0.47 | -0.08 | 608.51 | 609.76 | 604.6 | 191347 |
| 1729896000 | 605.86 | -5.81 | -0.95 | 613.5 | 617.29 | 604.71 | 238244 |
| 1729809600 | 611.66999 | 29.45 | 5.06 | 591 | 631.42999 | 587.14 | 594145 |
| 1729723200 | 582.22 | -3.64 | -0.62 | 588.05999 | 589.52 | 582.04 | 305075 |
| 1729636800 | 585.86 | -0.91 | -0.16 | 586.02 | 588.285 | 584.05449 | 201686 |
| 1729550400 | 586.77 | -1.66 | -0.28 | 588 | 590.48 | 583.69 | 267635 |
| 1729291200 | 588.42999 | 0.2 | 0.03 | 588.57 | 590.51 | 585 | 179731 |
| 1729204800 | 588.23 | -1.74 | -0.29 | 589 | 589.7 | 586.64 | 187645 |
| 1729118400 | 589.97 | -11.08 | -1.84 | 594.83 | 595.49 | 585.01 | 184603 |
| 1729032000 | 601.04999 | 1.36 | 0.23 | 602.45 | 606.9275 | 600.04499 | 253112 |
| 1728945600 | 599.69 | 5.28 | 0.89 | 596.02 | 601.51 | 594.7 | 183397 |
| 1728686400 | 594.41 | 7.94 | 1.35 | 588.82 | 597.41999 | 588.82 | 222147 |
| 1728600000 | 586.47 | -5.09 | -0.86 | 589.04 | 590.38 | 582.63 | 205962 |
| 1728513600 | 591.55999 | -2.34 | -0.39 | 596.80999 | 597.98 | 587.6 | 223860 |
| 1728427200 | 593.9 | 12.33 | 2.12 | 587.46 | 596 | 587.46 | 290186 |
| 1728340800 | 581.57 | 2.12 | 0.37 | 580.77 | 586.19949 | 578.76 | 232329 |
| 1728081600 | 579.45 | -2.1 | -0.36 | 583.16 | 583.16 | 577.85 | 169053 |
| 1727995200 | 581.54999 | -2.56 | -0.44 | 584.075 | 584.3375 | 579.80999 | 92831 |
| 1727908800 | 584.11 | 5.47 | 0.95 | 576.09 | 584.45 | 576.09 | 123250 |
| 1727822400 | 578.64 | -5.08 | -0.87 | 582.66 | 584.61 | 576.44 | 186067 |
| 1727735520 | 583.72 | 6.2 | 1.07 | 578.12 | 584.41 | 575.95 | 186527 |
| 1727476800 | 577.52 | -1.55 | -0.27 | 579.07 | 582.04 | 574.7445 | 141633 |
| 1727390400 | 579.07 | -0.97 | -0.17 | 583.53 | 585.725 | 577.02 | 158564 |
| 1727304000 | 580.04 | -5.11 | -0.87 | 586.36 | 588.8088 | 579.04 | 171473 |
| 1727217600 | 585.15 | 1.41 | 0.24 | 582.55999 | 585.605 | 578.87 | 179901 |
| 1727131200 | 583.74 | 5.94 | 1.03 | 580.39 | 585.03 | 573.23 | 285236 |
| 1726872000 | 577.79999 | -2.45 | -0.42 | 576.89 | 579.69 | 570.165 | 1471099 |
