Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
514.06
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 294.42 294.99 294.42 294.99 4.0K
09:31 295.01 295.01 294.99 294.99 0.8K
09:32 295.30 295.30 295.30 295.30 0.5K
09:33 294.40 294.40 293.71 293.71 6.7K
09:34 293.29 293.36 293.29 293.36 0.7K
09:35 293.36 293.36 293.36 293.36 0.6K
09:36 293.36 293.36 293.36 293.36 0.4K
09:38 293.28 294.07 293.28 294.07 0.7K
09:40 293.25 293.25 293.18 293.18 1.6K
09:42 293.17 293.17 293.17 293.17 0.3K
09:43 293.17 293.17 293.17 293.17 0.6K
09:44 293.17 293.17 293.17 293.17 0.2K
09:45 292.84 292.84 292.22 292.22 0.4K
09:47 292.84 292.84 292.84 292.83 0.5K
09:48 292.73 292.73 292.58 292.58 0.9K
09:49 292.34 292.34 292.34 292.34 0.5K
09:53 292.60 292.60 292.60 292.60 0.8K
09:55 293.51 293.51 293.51 293.51 1.1K
09:57 293.93 293.93 293.16 293.34 0.7K
09:58 293.35 293.35 293.35 293.35 0.2K
09:59 293.16 293.18 293.16 293.18 0.4K
10:00 293.18 293.18 293.18 293.18 0.5K
10:03 293.69 293.69 293.69 293.69 0.4K
10:05 293.70 293.70 293.70 293.70 0.5K
10:08 293.99 294.16 293.99 294.16 0.5K
10:09 294.24 294.24 294.24 294.24 0.8K
10:13 294.30 294.30 294.30 294.30 0.7K
10:14 294.22 294.22 294.22 294.22 0.1K
10:15 294.21 294.21 294.21 294.21 0.5K
10:16 294.20 294.20 294.20 294.20 0.4K
10:17 294.21 294.21 294.21 294.21 0.3K
10:18 294.07 294.23 294.07 294.23 1.8K
10:19 294.28 294.28 294.10 294.14 1.7K
10:20 294.11 294.26 294.11 294.17 3.7K
10:21 294.25 294.25 294.25 294.25 1.3K
10:23 293.96 293.96 293.96 293.96 0.5K
10:24 293.73 293.73 293.73 293.73 0.7K
10:26 293.73 293.73 293.73 293.73 0.9K
10:28 293.36 293.36 293.36 293.36 0.3K
10:29 293.55 293.55 293.50 293.50 0.6K
10:30 293.23 293.30 292.96 292.96 3.2K
10:31 293.06 293.06 293.06 293.06 0.4K
10:32 293.54 293.54 293.54 293.54 0.9K
10:33 293.54 293.54 293.54 293.54 0.6K
10:34 293.53 293.53 293.53 293.53 1.0K
10:35 293.08 293.08 293.03 293.08 0.9K
10:36 292.54 292.62 292.54 292.62 1.2K
10:37 292.62 292.62 292.37 292.37 0.4K
10:38 292.37 292.37 292.37 292.37 0.7K
10:39 292.36 292.36 292.36 292.36 0.2K
10:40 292.17 292.17 291.37 291.54 2.2K
10:41 291.84 291.84 291.84 291.84 1.8K
10:42 292.55 292.78 292.55 292.77 1.6K
10:43 292.74 292.74 292.74 292.74 0.3K
10:44 292.92 292.92 292.90 292.90 0.8K
10:46 292.87 292.87 292.87 292.87 0.6K
10:47 292.87 292.87 292.87 292.87 0.2K
10:48 293.38 293.38 293.38 293.38 0.8K
10:50 294.00 294.28 294.00 294.27 1.2K
10:52 294.28 294.28 294.18 294.28 3.8K
10:54 294.67 294.67 294.67 294.67 0.2K
10:55 294.66 294.66 294.66 294.66 0.1K
10:56 295.15 295.15 295.15 295.15 0.5K
10:57 294.66 294.66 294.66 294.66 0.7K
10:58 294.56 294.56 294.55 294.55 0.4K
10:59 294.54 294.54 294.16 294.16 0.4K
11:00 294.02 294.02 294.02 294.02 1.7K
11:01 294.20 294.20 294.20 294.20 1.1K
11:02 294.51 294.51 294.51 294.51 0.3K
11:03 294.45 294.45 294.41 294.41 1.4K
11:04 294.34 294.34 294.34 294.34 0.5K
11:06 294.14 294.23 294.14 294.19 1.6K
11:07 294.46 294.46 294.39 294.39 0.7K
11:09 294.41 294.41 294.30 294.41 1.3K
11:10 294.41 294.41 294.41 294.40 0.2K
11:11 294.18 294.62 294.18 294.41 2.1K
11:13 295.21 295.21 295.21 295.21 1.6K
11:22 295.44 296.00 295.44 296.00 7.0K
11:23 295.99 296.58 295.99 296.58 1.9K
11:28 296.62 296.62 296.62 296.62 0.6K
11:29 296.52 296.58 296.52 296.58 1.0K
11:30 296.50 296.50 296.50 296.50 2.7K
11:32 296.68 296.68 296.68 296.68 1.2K
11:37 296.87 296.87 296.87 296.87 0.4K
11:38 296.80 296.80 296.80 296.80 1.6K
11:39 296.60 296.60 296.60 296.60 1.2K
11:42 296.86 296.86 296.86 296.86 0.4K
11:45 296.66 296.66 296.66 296.65 0.1K
11:46 296.66 296.66 296.66 296.65 1.2K
11:47 296.52 296.52 296.52 296.52 1.5K
11:48 296.05 296.05 296.05 296.05 0.6K
11:49 296.03 296.03 296.03 296.03 0.4K
11:51 296.29 296.29 296.29 296.29 0.5K
11:55 296.28 296.28 296.28 296.28 0.4K
11:58 296.21 296.21 296.21 296.21 0.1K
11:59 296.14 296.14 296.14 296.14 0.9K
12:01 295.97 295.97 295.97 295.97 0.8K
12:02 295.92 295.92 295.92 295.92 0.9K
12:05 295.59 295.59 295.59 295.58 0.6K
12:06 295.98 295.98 295.98 295.98 1.0K
12:08 295.95 295.95 295.95 295.95 1.6K
12:13 296.26 296.26 296.26 296.26 0.6K
12:14 296.52 296.60 296.52 296.60 1.4K
12:15 296.60 296.60 296.60 296.60 0.8K
12:18 296.81 296.81 296.81 296.81 0.3K
12:19 296.82 296.82 296.82 296.82 1.2K
12:21 296.89 296.89 296.89 296.89 0.3K
12:22 296.89 296.89 296.89 296.89 1.2K
12:25 296.57 296.57 296.57 296.57 0.2K
12:26 296.53 296.53 296.53 296.52 0.3K
12:27 296.47 296.47 296.09 296.09 1.9K
12:28 296.38 296.38 296.13 296.13 0.8K
12:33 295.69 295.69 295.69 295.69 0.3K
12:37 295.96 295.96 295.96 295.96 0.5K
12:38 295.96 295.96 295.51 295.51 2.4K
12:39 295.52 295.52 295.50 295.50 1.2K
12:42 295.46 295.46 295.23 295.23 1.6K
12:49 294.91 294.91 294.91 294.91 0.3K
12:51 294.73 295.11 294.73 295.11 0.4K
12:52 295.11 295.11 295.11 295.11 0.5K
12:55 295.52 295.52 295.52 295.52 1.6K
12:56 295.40 295.40 295.40 295.40 0.7K
13:06 295.43 295.43 295.43 295.43 0.8K
13:07 295.44 295.44 295.44 295.44 0.7K
13:08 295.34 295.34 295.15 295.15 1.1K
13:09 295.02 295.02 295.02 295.02 1.8K
13:14 295.01 295.01 295.01 295.01 0.2K
13:15 295.05 295.23 295.05 295.23 1.0K
13:16 294.82 294.82 294.82 294.82 0.4K
13:18 295.10 295.10 295.10 295.10 0.3K
13:20 295.14 295.14 295.14 295.14 0.1K
13:21 294.90 294.90 294.90 294.90 0.5K
13:24 294.58 294.58 294.58 294.58 1.5K
13:27 294.86 294.86 294.86 294.86 0.2K
13:28 294.73 294.73 294.73 294.73 0.3K
13:29 294.73 294.73 294.73 294.73 0.3K
13:31 294.72 294.72 294.72 294.72 0.6K
13:34 294.44 294.44 294.44 294.44 0.9K
13:40 294.44 294.44 294.44 294.44 0.7K
13:42 294.70 294.70 294.70 294.70 0.2K
13:43 294.71 294.71 294.71 294.71 0.1K
13:44 294.58 294.58 294.58 294.58 0.9K
13:50 294.67 294.67 294.43 294.43 0.9K
13:53 294.43 294.43 294.43 294.43 0.8K
13:55 294.31 294.31 294.31 294.31 0.1K
13:56 294.42 294.42 294.42 294.42 0.6K
13:58 293.99 293.99 293.99 293.99 0.8K
14:02 294.38 294.38 294.38 294.38 1.5K
14:10 294.61 294.61 294.02 294.02 0.3K
14:11 294.34 294.34 294.34 294.34 0.2K
14:13 294.31 294.31 294.31 294.31 0.5K
14:14 294.06 294.06 294.06 294.06 0.2K
14:15 294.42 294.42 294.42 294.42 0.5K
14:17 294.31 294.31 294.31 294.31 0.3K
14:18 294.16 294.16 294.16 294.16 0.1K
14:19 294.60 295.14 294.60 295.14 4.7K
14:21 295.38 295.38 295.38 295.38 0.2K
14:23 295.55 295.56 295.55 295.56 0.4K
14:24 295.48 295.48 295.48 295.48 0.5K
14:26 295.56 295.56 295.56 295.56 0.9K
14:28 295.00 295.00 295.00 295.00 0.7K
14:31 295.36 295.36 295.36 295.36 0.1K
14:32 295.72 295.72 295.05 295.05 1.2K
14:33 294.99 295.04 294.99 295.04 1.5K
14:38 295.07 295.07 295.07 295.07 0.9K
14:40 294.90 294.90 294.90 294.90 0.5K
14:42 294.96 294.96 294.96 294.96 0.7K
14:44 294.78 294.78 294.78 294.78 0.5K
14:47 294.95 294.95 294.74 294.74 0.5K
14:48 294.74 294.74 294.74 294.74 0.9K
14:49 294.36 294.36 294.36 294.36 0.4K
14:51 294.29 294.29 294.29 294.29 0.3K
14:52 294.26 294.26 294.26 294.26 0.2K
14:53 294.23 294.23 294.23 294.23 0.8K
14:57 294.01 294.01 294.01 294.01 0.7K
15:01 293.99 293.99 293.53 293.53 1.2K
15:02 293.74 294.02 293.74 294.02 2.9K
15:04 294.19 294.19 294.19 294.19 1.4K
15:05 293.84 293.84 293.84 293.83 0.9K
15:06 293.84 293.84 293.84 293.83 0.7K
15:07 293.70 293.70 293.70 293.70 0.5K
15:08 294.00 294.00 294.00 294.00 1.8K
15:10 294.25 294.25 294.25 294.25 0.6K
15:11 294.31 294.31 294.31 294.31 0.8K
15:15 294.19 294.19 294.19 294.19 1.0K
15:21 294.41 294.41 294.41 294.40 1.3K
15:26 294.25 294.25 294.25 294.25 0.2K
15:27 294.32 294.32 294.25 294.25 1.3K
15:28 294.03 294.03 293.87 293.87 1.5K
15:30 294.07 294.07 294.07 294.07 0.5K
15:32 293.77 293.77 293.77 293.77 1.7K
15:35 293.53 293.53 293.53 293.52 1.2K
15:36 293.52 293.52 293.52 293.52 0.9K
15:38 293.52 293.52 293.52 293.52 1.2K
15:39 293.80 293.80 293.80 293.80 0.2K
15:40 294.17 294.17 293.98 293.98 4.1K
15:43 294.51 294.51 294.37 294.37 4.3K
15:46 294.04 294.04 294.04 294.04 1.0K
15:47 294.00 294.00 294.00 294.00 0.5K
15:48 294.00 294.02 294.00 294.02 0.9K
15:49 294.02 294.50 294.02 294.50 3.7K
15:50 294.26 294.59 294.26 294.59 5.1K
15:51 294.31 294.31 294.31 294.31 0.8K
15:52 294.50 294.50 294.42 294.42 1.9K
15:54 294.23 294.23 293.96 293.96 3.0K
15:55 294.01 294.01 293.64 293.64 3.6K
15:56 293.28 293.38 293.28 293.38 3.0K
15:57 293.14 293.14 293.00 293.06 3.0K
15:58 293.19 293.21 292.96 292.96 7.8K
15:59 292.97 293.36 292.95 293.13 43.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음