Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
514.06
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 281.28 283.67 281.28 283.67 7.5K
09:35 281.49 281.49 281.49 281.49 0.1K
09:36 281.41 281.41 281.41 281.41 1.1K
09:37 281.41 281.41 281.18 281.18 0.7K
09:38 281.06 282.18 281.06 282.18 5.8K
09:40 282.66 282.66 282.66 282.66 1.5K
09:42 283.69 283.69 283.69 283.69 1.1K
09:45 282.65 282.65 282.65 282.65 0.5K
09:46 282.47 282.52 282.21 282.21 0.6K
09:47 282.48 282.48 282.48 282.48 0.5K
09:49 282.52 282.52 282.52 282.52 0.2K
09:50 282.48 282.48 282.48 282.48 0.5K
09:51 282.95 283.00 282.95 283.00 2.2K
09:52 283.09 283.09 283.09 283.08 0.4K
09:53 283.13 283.13 283.08 283.08 0.4K
09:55 283.54 283.54 283.44 283.44 0.6K
09:56 284.19 284.19 284.19 284.19 3.1K
09:57 284.27 284.99 284.00 284.61 1.4K
09:58 284.27 284.27 284.27 284.27 0.3K
09:59 284.18 284.18 284.18 284.18 0.3K
10:01 283.72 283.72 283.72 283.72 0.2K
10:02 284.48 284.48 284.48 284.47 2.0K
10:05 284.27 284.27 284.27 284.27 0.4K
10:07 285.00 285.00 285.00 285.00 2.6K
10:10 284.31 284.52 284.31 284.52 1.2K
10:11 285.04 285.22 285.04 285.22 1.8K
10:13 285.30 285.30 284.86 284.86 0.6K
10:14 285.38 285.38 285.38 285.38 0.5K
10:16 285.31 285.31 285.30 285.30 0.9K
10:17 285.72 285.72 285.27 285.27 0.8K
10:19 284.76 284.76 284.76 284.76 1.8K
10:22 285.38 285.38 285.38 285.38 1.5K
10:23 285.01 285.41 285.01 285.41 0.3K
10:25 285.11 285.11 285.11 285.11 0.7K
10:27 285.44 285.44 285.44 285.44 1.4K
10:33 285.10 285.10 285.10 285.10 0.3K
10:34 285.49 285.49 285.49 285.49 5.0K
10:39 286.33 286.33 286.33 286.33 1.2K
10:42 286.77 286.77 286.72 286.71 1.0K
10:43 286.60 286.60 286.60 286.60 0.5K
10:45 286.48 286.48 286.48 286.48 0.7K
10:46 286.71 286.71 286.71 286.71 1.7K
10:54 287.58 287.58 287.54 287.58 7.6K
10:56 287.59 287.59 287.59 287.59 0.5K
10:59 287.59 287.59 287.41 287.50 5.8K
11:00 287.50 287.50 286.67 286.67 2.1K
11:01 286.90 286.90 286.90 286.90 0.6K
11:02 286.60 286.60 286.60 286.60 0.5K
11:06 286.40 286.40 286.40 286.40 0.8K
11:09 286.05 286.05 286.05 286.05 1.1K
11:12 286.37 286.37 286.00 286.00 0.6K
11:14 286.05 286.05 286.05 286.05 0.2K
11:15 285.88 285.88 285.88 285.88 0.2K
11:16 286.03 286.03 286.03 286.03 1.1K
11:18 286.44 286.44 286.14 286.14 0.3K
11:20 286.51 286.51 286.51 286.51 0.4K
11:21 286.51 286.51 286.51 286.51 1.2K
11:22 286.43 286.43 286.43 286.43 1.0K
11:25 286.16 286.16 286.16 286.16 1.4K
11:30 285.63 285.63 285.63 285.63 0.2K
11:31 285.32 285.46 285.32 285.46 1.2K
11:33 285.46 285.46 285.46 285.46 0.2K
11:34 285.12 285.12 285.12 285.12 0.1K
11:35 285.15 285.15 285.15 285.15 0.8K
11:36 285.70 285.70 285.70 285.70 2.3K
11:37 286.19 286.73 286.19 286.71 2.4K
11:39 286.81 286.81 286.81 286.81 0.7K
11:41 286.58 286.58 286.58 286.58 0.5K
11:46 286.98 286.98 286.98 286.98 1.2K
11:48 287.27 287.27 287.27 287.27 0.8K
11:52 287.39 287.39 287.39 287.39 1.0K
11:56 287.16 287.16 287.10 287.10 0.9K
11:57 287.10 287.10 287.10 287.10 0.3K
11:59 286.97 286.97 286.97 286.96 0.2K
12:00 286.75 286.75 286.52 286.75 3.0K
12:01 286.55 286.55 286.55 286.55 0.4K
12:03 286.50 286.50 286.50 286.50 0.3K
12:04 286.23 286.23 286.23 286.23 1.0K
12:05 286.25 286.25 286.25 286.25 0.3K
12:06 286.51 286.51 286.51 286.51 1.1K
12:10 286.57 286.57 286.57 286.57 0.3K
12:11 286.57 286.57 286.57 286.57 0.5K
12:15 286.28 286.28 286.04 286.04 0.3K
12:17 286.03 286.03 286.03 286.03 0.6K
12:19 285.73 285.73 285.68 285.68 0.9K
12:20 285.57 285.57 285.44 285.45 0.8K
12:21 285.45 285.45 285.45 285.45 1.7K
12:22 285.45 285.45 285.45 285.45 0.6K
12:24 285.46 285.46 285.46 285.46 0.4K
12:25 285.12 285.12 285.01 285.01 0.2K
12:26 285.40 285.40 285.34 285.33 5.7K
12:27 285.40 285.40 285.02 285.09 8.1K
12:28 285.09 285.09 285.09 285.09 0.7K
12:30 285.11 285.11 285.11 285.11 0.4K
12:31 285.26 285.26 285.26 285.26 1.2K
12:32 285.09 285.09 285.09 285.09 0.9K
12:33 285.09 285.09 285.09 285.09 0.5K
12:35 284.94 284.94 284.94 284.94 1.4K
12:37 284.86 284.86 284.65 284.65 0.7K
12:38 284.44 284.44 284.44 284.44 0.1K
12:39 284.86 285.23 284.48 284.48 2.1K
12:41 284.47 284.75 284.47 284.75 0.4K
12:42 284.80 284.80 284.80 284.80 0.8K
12:44 284.47 284.92 284.47 284.88 3.4K
12:46 285.13 285.13 284.80 284.80 1.9K
12:48 284.80 284.80 284.80 284.80 3.7K
12:50 284.72 284.73 284.72 284.72 1.2K
12:51 284.72 284.72 284.72 284.71 1.1K
12:53 284.72 284.72 284.72 284.72 0.5K
12:54 284.54 284.54 284.54 284.54 2.3K
13:01 284.77 284.77 284.35 284.35 0.7K
13:04 284.40 284.40 284.40 284.40 0.8K
13:06 284.43 284.50 284.43 284.50 4.1K
13:07 284.44 284.44 284.44 284.44 0.2K
13:08 284.53 284.53 284.53 284.52 0.3K
13:09 284.70 284.70 284.63 284.63 0.2K
13:10 284.52 284.52 284.52 284.52 0.3K
13:11 284.55 284.55 284.55 284.55 0.4K
13:13 284.63 284.63 284.56 284.56 0.7K
13:15 285.05 285.09 285.05 285.09 4.0K
13:16 285.05 285.27 285.05 285.27 0.9K
13:17 285.39 285.39 285.39 285.39 1.0K
13:18 285.57 285.57 285.57 285.57 0.9K
13:22 285.82 285.82 285.82 285.82 0.5K
13:24 285.67 285.67 285.67 285.67 0.3K
13:25 285.67 285.67 285.67 285.67 1.1K
13:30 285.40 285.43 285.40 285.43 1.5K
13:31 285.75 286.00 285.75 286.00 3.6K
13:33 285.43 285.43 285.43 285.43 0.9K
13:38 285.91 285.91 285.44 285.44 0.7K
13:41 285.71 285.71 285.71 285.71 0.3K
13:42 285.66 285.66 285.66 285.66 0.1K
13:43 285.32 285.32 285.32 285.32 1.4K
13:46 284.98 284.98 284.98 284.98 0.3K
13:48 285.18 285.18 285.18 285.18 0.7K
13:49 285.32 285.32 285.32 285.32 2.2K
13:53 285.23 285.23 285.23 285.23 0.3K
13:54 285.50 285.64 285.50 285.64 1.1K
13:55 285.63 285.63 285.63 285.63 0.2K
13:57 285.70 285.70 285.70 285.70 0.7K
13:58 285.69 285.69 285.69 285.69 0.3K
14:02 285.94 285.94 285.94 285.94 0.2K
14:03 285.69 285.69 285.69 285.69 0.1K
14:04 285.58 285.58 285.58 285.58 0.4K
14:07 285.71 285.71 285.71 285.71 1.4K
14:08 285.71 285.71 285.06 285.06 6.5K
14:09 285.43 285.43 285.43 285.43 0.5K
14:11 285.39 285.39 285.39 285.39 0.3K
14:12 285.42 285.42 285.42 285.42 0.4K
14:13 285.07 285.07 285.07 285.07 0.1K
14:14 285.08 285.42 285.08 285.42 1.4K
14:15 285.07 285.07 285.07 285.07 0.4K
14:18 285.18 285.18 285.18 285.18 0.2K
14:20 285.10 285.10 285.10 285.10 0.5K
14:22 285.37 285.37 285.37 285.37 0.3K
14:23 285.81 285.81 285.81 285.81 2.1K
14:26 286.40 286.40 286.14 286.14 1.1K
14:28 286.35 286.56 286.35 286.56 1.9K
14:29 286.25 286.25 286.25 286.25 0.5K
14:30 286.51 286.51 286.51 286.51 3.8K
14:36 286.45 286.45 286.45 286.45 0.8K
14:38 286.68 286.68 286.68 286.68 0.4K
14:39 286.61 286.61 286.61 286.61 0.1K
14:40 286.41 286.41 286.26 286.26 2.0K
14:41 286.29 286.29 285.87 285.87 0.9K
14:43 286.14 286.38 286.14 286.38 0.8K
14:44 286.51 286.51 286.51 286.51 1.1K
14:53 286.83 286.83 286.83 286.83 1.7K
14:56 287.10 287.10 287.10 287.10 0.8K
14:59 286.95 286.95 286.95 286.95 1.5K
15:00 287.19 287.19 287.19 287.19 0.8K
15:05 287.19 287.19 287.19 287.19 1.2K
15:07 287.45 287.45 287.18 287.18 3.9K
15:11 287.45 287.50 287.39 287.50 1.2K
15:12 287.27 287.27 287.27 287.27 1.5K
15:13 287.24 287.24 287.24 287.24 0.1K
15:14 287.14 287.46 287.14 287.46 0.6K
15:15 287.47 287.47 287.47 287.47 1.0K
15:18 287.24 287.24 287.24 287.24 0.9K
15:19 287.22 287.22 287.22 287.21 1.4K
15:22 287.40 287.40 287.40 287.40 1.0K
15:23 287.50 287.50 287.50 287.50 2.5K
15:25 287.50 287.50 287.48 287.48 1.6K
15:27 287.43 287.50 287.39 287.50 5.7K
15:28 287.38 287.50 287.38 287.50 1.8K
15:29 287.50 287.50 287.41 287.40 6.3K
15:30 287.52 287.68 287.52 287.68 4.5K
15:31 288.00 288.20 288.00 288.20 1.5K
15:32 288.50 288.50 288.31 288.31 2.0K
15:33 288.44 288.44 288.44 288.44 1.3K
15:34 288.51 288.51 288.50 288.50 1.9K
15:36 288.19 288.19 288.19 288.19 0.8K
15:37 288.15 288.15 287.96 287.96 2.7K
15:38 288.05 288.22 288.05 288.22 1.6K
15:39 287.83 287.83 287.83 287.83 1.1K
15:40 287.56 287.56 287.56 287.56 0.7K
15:41 288.06 288.06 288.06 288.06 1.3K
15:43 287.92 288.03 287.92 288.03 0.7K
15:44 287.73 288.10 287.73 287.88 3.6K
15:45 287.73 287.73 287.71 287.71 1.6K
15:46 287.61 287.61 287.61 287.61 0.3K
15:47 287.76 287.76 287.76 287.76 1.6K
15:49 287.48 287.48 287.48 287.48 1.5K
15:51 287.16 287.42 287.16 287.42 4.1K
15:52 287.25 287.25 287.25 287.25 0.4K
15:53 287.50 288.02 287.50 288.02 5.9K
15:54 288.28 288.33 288.21 288.21 6.3K
15:55 288.45 288.45 288.45 288.45 3.8K
15:56 288.55 288.65 288.45 288.50 6.1K
15:57 288.53 288.59 288.53 288.59 6.3K
15:58 288.59 288.85 288.55 288.85 7.5K
15:59 288.94 289.04 288.50 288.50 50.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음