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 | 9.27 | 1.50518778314 | 615.87 | 626.56 | 597.23 | 302807 | 612.64505283 | CS |
| 4 | 11.67 | 1.90229351069 | 613.47 | 661.31 | 597.23 | 281267 | 622.00036661 | CS |
| 12 | -0.86 | -0.137380191693 | 626 | 661.31 | 558.01 | 243184 | 604.25259606 | CS |
| 26 | 38.3 | 6.52648081249 | 586.84 | 661.31 | 558.01 | 258156 | 602.37806846 | CS |
| 52 | 202.79 | 48.014679768 | 422.35 | 661.31 | 397.8024 | 242758 | 548.98135804 | CS |
| 156 | 204.04 | 48.4540489195 | 421.1 | 661.31 | 281.11 | 243111 | 428.09494874 | CS |
| 260 | 308.3 | 97.3046332534 | 316.84 | 661.31 | 236.81 | 251931 | 414.97482551 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 625.14 | 7.84 | 1.27 | 612.41999 | 626.55999 | 612.29999 | 250666 |
| 1741131600 | 617.29999 | 10.91 | 1.80 | 605.27 | 621.91999 | 597.23 | 396852 |
| 1741045200 | 606.39 | -2.04 | -0.34 | 612.16 | 619.24 | 603.61 | 313036 |
| 1740786000 | 608.42999 | 3.02 | 0.50 | 606.79 | 611.0132 | 601.02 | 325547 |
| 1740699600 | 605.41 | -11.06 | -1.79 | 615.87 | 617.08 | 603.79999 | 227936 |
| 1740613200 | 616.47 | 0.64 | 0.10 | 616.9 | 624.75 | 613.30999 | 184417 |
| 1740526800 | 615.83 | 2.26 | 0.37 | 612.5 | 621.755 | 609.245 | 185452 |
| 1740440400 | 613.57 | -1.64 | -0.27 | 615.82 | 616.54 | 609.59 | 244558 |
| 1740181200 | 615.21 | -14.88 | -2.36 | 628.12 | 629.01 | 613.57 | 296989 |
| 1740094800 | 630.09 | -14.59 | -2.26 | 640.61 | 641.77 | 626.1101 | 248544 |
| 1740008400 | 644.67999 | 4.69 | 0.73 | 639.23 | 647.112 | 631.5901 | 172009 |
| 1739922000 | 639.99 | -1.71 | -0.27 | 641.66999 | 641.66999 | 631.028 | 355684 |
| 1739576400 | 641.7 | -5.04 | -0.78 | 648.91 | 650.975 | 636.74 | 313857 |
| 1739490000 | 646.74 | 36.47 | 5.98 | 620.91999 | 661.30999 | 618.75 | 632972 |
| 1739403600 | 610.27 | 0.8 | 0.13 | 600 | 614.5 | 600 | 398478 |
| 1739317200 | 609.47 | -2.36 | -0.39 | 609.45 | 612.01 | 602.945 | 191292 |
| 1739230800 | 611.83 | 5.59 | 0.92 | 609.83 | 614.9695 | 601.41999 | 199937 |
| 1738971600 | 606.24 | -9.61 | -1.56 | 614.1 | 619.0325 | 602.55999 | 219072 |
| 1738885200 | 615.85 | -0.15 | -0.02 | 613.47 | 616.62 | 611.515 | 181234 |
| 1738798800 | 616 | 7.92 | 1.30 | 611.12 | 616.79499 | 606.58 | 204403 |
| 1738712400 | 608.08 | 5.07 | 0.84 | 606.08 | 614.4 | 601 | 198479 |
| 1738626000 | 603.01 | 1.37 | 0.23 | 596.54 | 607.315 | 587.49 | 182175 |
| 1738366800 | 601.64 | 2.75 | 0.46 | 598.72 | 606.15 | 593.89599 | 272229 |
| 1738280400 | 598.89 | -8.52 | -1.40 | 605.48 | 613.625 | 594.065 | 260037 |
| 1738194000 | 607.41 | -12.44 | -2.01 | 614.97 | 616.165 | 605.91999 | 235478 |
| 1738107600 | 619.85 | 12.47 | 2.05 | 605.04 | 626.075 | 600.76 | 303651 |
| 1738021200 | 607.38 | 15.45 | 2.61 | 583.61249 | 608.45 | 583.61249 | 310177 |
| 1737762000 | 591.92999 | 5.9 | 1.01 | 591.4 | 594.97 | 590.21 | 155251 |
| 1737675600 | 586.03 | 0 | 0.00 | 586.03 | 586.03 | 586.03 | 0 |
| 1737589200 | 586.03 | 1.48 | 0.25 | 586.51 | 589.54499 | 582.88 | 174499 |
| 1737502800 | 584.54999 | 15.22 | 2.67 | 573.45 | 586.52 | 573.45 | 231644 |
| 1737157200 | 569.33 | -6.1 | -1.06 | 578.66 | 581.1599 | 568.59 | 306888 |
| 1737070800 | 575.42999 | 3.55 | 0.62 | 577.48 | 583.17499 | 572.7 | 197007 |
| 1736984400 | 571.88 | 1.61 | 0.28 | 577.51 | 580.59 | 569.30999 | 186898 |
| 1736898000 | 570.27 | 8.26 | 1.47 | 564.52 | 571.5 | 561.35 | 156079 |
| 1736811600 | 562.01 | 2.31 | 0.41 | 558.37 | 565.16 | 558.01 | 211088 |
| 1736552400 | 559.7 | -15.52 | -2.70 | 566.80999 | 569.28 | 559.29 | 225668 |
| 1736379600 | 575.22 | 11.68 | 2.07 | 566.42999 | 575.49 | 564.645 | 203710 |
| 1736293200 | 563.54 | -12.3 | -2.14 | 574 | 577.845 | 560.965 | 346682 |
| 1736206800 | 575.84 | -8.33 | -1.43 | 580.63 | 580.63 | 568.49 | 213252 |
| 1735947600 | 584.16999 | 9.5 | 1.65 | 579.33 | 585.25 | 576.41 | 166163 |
| 1735861200 | 574.66999 | -1.97 | -0.34 | 580 | 583.77088 | 573.82 | 181784 |
| 1735688400 | 576.64 | -2.4 | -0.41 | 579.30999 | 580.47 | 573.5901 | 140467 |
| 1735602000 | 579.04 | -8.06 | -1.37 | 581.29 | 582.39 | 574.91999 | 118554 |
| 1735342800 | 587.1 | -5.74 | -0.97 | 591.94 | 593.36 | 583.16999 | 129632 |
| 1735256400 | 592.84 | -6.42 | -1.07 | 594.38 | 598.2 | 592.66 | 83561 |
| 1735077840 | 599.26 | 4.86 | 0.82 | 593.51 | 599.26 | 592.55999 | 58881 |
| 1734997200 | 594.4 | -11.02 | -1.82 | 603.095 | 603.095 | 589.355 | 216404 |
| 1734738000 | 605.41999 | 11.82 | 1.99 | 593.14 | 607.83 | 592.13 | 481960 |
| 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 |
