Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
514.06
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 284.13 284.51 284.13 284.30 5.8K
09:34 284.34 284.34 284.34 284.34 0.3K
09:35 282.75 282.75 282.75 282.75 0.3K
09:37 284.00 284.00 284.00 284.00 0.2K
09:38 284.03 284.03 284.03 284.02 0.6K
09:40 282.73 282.73 282.73 282.73 1.0K
09:42 280.96 280.96 280.83 280.83 4.7K
09:43 279.72 279.72 279.47 279.47 5.7K
09:44 279.04 280.28 279.04 280.28 4.4K
09:50 280.50 280.50 280.50 280.50 0.8K
09:53 280.60 280.60 280.60 280.60 0.1K
09:54 281.41 281.55 281.25 281.25 1.0K
09:55 281.24 281.24 281.03 281.03 1.5K
09:56 282.07 282.07 282.07 282.07 0.9K
09:59 280.81 280.81 280.81 280.81 0.4K
10:00 281.74 281.74 281.74 281.74 0.4K
10:02 280.95 280.95 280.95 280.95 1.5K
10:05 282.07 282.07 282.07 282.07 0.2K
10:06 283.04 283.42 283.04 283.42 1.4K
10:07 284.60 284.60 283.96 284.07 3.0K
10:14 282.91 282.91 282.91 282.90 0.9K
10:17 283.74 283.95 283.09 283.09 0.5K
10:18 283.99 283.99 283.99 283.99 0.5K
10:19 283.88 283.88 283.88 283.88 0.8K
10:21 283.13 283.13 283.13 283.13 0.5K
10:22 283.23 283.42 283.23 283.42 0.5K
10:23 282.96 282.96 282.96 282.96 0.6K
10:24 282.75 282.75 281.52 282.29 6.7K
10:25 283.08 283.24 283.08 283.24 1.8K
10:26 283.78 283.80 283.78 283.80 0.6K
10:27 283.79 283.79 282.60 282.60 0.6K
10:29 283.89 283.89 283.88 283.88 0.6K
10:31 283.10 283.10 283.10 283.10 0.6K
10:32 283.69 283.80 283.69 283.80 0.5K
10:33 283.77 283.90 283.77 283.90 0.4K
10:34 283.41 283.98 283.41 283.98 0.3K
10:35 283.59 283.81 282.83 283.81 1.7K
10:37 283.30 283.30 283.30 283.30 0.4K
10:39 283.21 283.21 283.21 283.21 1.8K
10:42 283.21 283.21 283.21 283.21 0.4K
10:43 283.50 283.78 283.50 283.78 1.8K
10:44 283.74 283.74 283.74 283.74 0.8K
10:46 284.14 284.40 284.14 284.40 1.3K
10:47 284.08 284.59 284.08 284.58 1.8K
10:48 284.80 285.07 284.80 285.07 0.7K
10:49 285.01 285.01 283.87 283.87 3.0K
10:54 282.67 282.67 282.67 282.67 0.5K
10:55 281.81 282.53 281.81 282.53 1.2K
10:57 282.18 282.18 282.18 282.18 1.4K
10:59 282.13 282.13 282.13 282.13 1.1K
11:00 282.95 282.95 282.94 282.94 2.6K
11:03 282.71 282.71 282.71 282.71 0.5K
11:05 282.71 282.71 282.71 282.71 20.4K
11:08 282.38 282.38 282.38 282.38 0.5K
11:09 282.72 282.72 282.72 282.71 0.1K
11:10 282.72 282.72 282.72 282.71 1.0K
11:11 281.87 282.02 281.87 282.02 1.0K
11:12 281.77 281.77 281.29 281.76 0.6K
11:13 282.58 282.58 282.21 282.21 3.9K
11:14 281.53 281.53 281.53 281.53 0.3K
11:15 281.78 281.78 281.78 281.77 0.6K
11:17 281.59 281.59 281.59 281.59 0.4K
11:18 282.24 282.81 282.24 282.81 3.2K
11:20 282.95 282.95 282.81 282.81 0.7K
11:21 283.06 283.06 283.06 283.06 0.2K
11:22 282.66 282.66 282.65 282.65 0.7K
11:23 283.17 283.17 283.17 283.17 0.6K
11:24 283.21 283.21 283.21 283.21 0.5K
11:25 283.55 283.55 283.07 283.07 1.3K
11:27 283.34 283.34 283.34 283.33 0.3K
11:28 283.34 283.34 283.26 283.26 0.6K
11:29 283.34 283.34 283.34 283.33 0.5K
11:30 283.16 283.16 283.16 283.16 0.2K
11:31 283.34 283.34 283.34 283.33 0.4K
11:32 283.34 283.34 283.34 283.33 0.7K
11:33 283.34 283.34 282.55 282.55 1.2K
11:35 282.34 282.57 282.34 282.57 0.4K
11:36 282.49 282.49 282.49 282.49 0.7K
11:38 282.45 282.45 282.45 282.45 0.4K
11:40 282.81 282.81 282.81 282.81 1.4K
11:42 282.83 282.83 282.83 282.83 0.4K
11:43 282.84 282.84 282.84 282.84 0.4K
11:44 283.23 283.23 283.23 283.23 1.3K
11:46 283.21 283.21 283.21 283.21 0.2K
11:47 282.99 282.99 282.05 282.05 2.3K
11:48 281.86 282.09 281.86 282.08 2.1K
11:54 281.87 281.87 281.87 281.87 0.1K
11:55 281.76 281.76 281.76 281.76 0.3K
11:57 281.76 281.76 281.76 281.76 0.4K
11:58 281.76 281.76 281.76 281.76 0.9K
12:00 281.81 281.81 281.54 281.54 0.5K
12:01 281.81 281.81 281.81 281.81 0.4K
12:02 281.81 281.81 281.81 281.81 4.9K
12:03 283.07 283.07 283.07 283.07 0.1K
12:04 283.07 283.07 283.07 283.07 0.6K
12:06 283.07 283.07 283.07 283.07 0.9K
12:09 283.05 283.05 283.05 283.05 0.7K
12:10 283.05 283.05 283.05 283.05 0.6K
12:11 282.23 282.23 282.15 282.15 2.1K
12:12 282.70 282.70 282.70 282.70 1.0K
12:13 283.69 283.69 281.92 281.92 0.9K
12:14 282.83 282.83 282.83 282.83 1.0K
12:20 282.71 282.78 282.71 282.78 0.4K
12:21 282.26 282.26 282.26 282.26 0.6K
12:25 282.69 282.69 282.69 282.69 0.4K
12:26 282.64 282.74 282.64 282.74 0.8K
12:27 282.65 282.65 282.65 282.65 0.4K
12:28 282.73 282.73 282.36 282.36 0.6K
12:30 282.79 282.79 282.79 282.79 0.7K
12:32 282.82 282.82 282.82 282.82 0.1K
12:33 283.10 283.10 283.10 283.10 1.8K
12:34 283.77 283.77 283.53 283.53 0.7K
12:35 283.75 283.97 283.75 283.96 1.4K
12:36 284.53 284.53 284.22 284.22 0.9K
12:37 284.50 284.50 284.16 284.15 6.9K
12:38 284.16 284.16 284.16 284.16 0.6K
12:39 284.33 284.33 284.33 284.33 0.3K
12:41 284.28 284.28 284.28 284.27 0.5K
12:42 284.46 284.46 284.46 284.46 0.4K
12:43 284.40 284.40 284.40 284.40 0.3K
12:44 284.25 284.28 284.22 284.24 2.0K
12:45 284.33 284.50 284.18 284.18 1.0K
12:46 284.28 284.28 284.28 284.27 0.3K
12:47 284.51 284.51 284.51 284.51 0.6K
12:48 284.07 284.07 284.07 284.07 2.3K
12:51 284.35 284.35 284.35 284.35 0.9K
12:52 284.21 284.21 284.21 284.21 0.6K
12:54 283.97 284.14 283.97 284.14 1.3K
12:55 284.34 284.34 284.34 284.34 0.8K
12:56 284.26 284.26 284.26 284.26 0.5K
12:57 283.74 283.76 283.33 283.76 2.0K
12:58 283.76 283.76 283.76 283.76 0.9K
13:00 283.71 283.71 283.71 283.71 0.2K
13:01 283.33 283.33 283.33 283.33 0.7K
13:03 283.99 283.99 283.99 283.99 0.7K
13:04 284.13 284.13 284.13 284.13 0.9K
13:07 284.04 284.27 284.04 284.27 1.7K
13:08 283.41 283.83 283.41 283.83 2.6K
13:10 283.86 283.86 283.86 283.86 0.3K
13:11 283.45 283.60 283.45 283.60 1.7K
13:15 283.17 283.17 283.17 283.17 0.6K
13:19 283.14 283.14 283.14 283.14 0.5K
13:21 283.32 283.32 283.32 283.32 0.5K
13:24 283.34 283.34 283.34 283.33 0.4K
13:25 283.60 283.73 283.35 283.35 2.5K
13:26 283.57 283.57 283.19 283.19 1.6K
13:27 283.13 283.13 283.13 283.13 0.4K
13:28 283.44 283.44 283.44 283.44 0.2K
13:29 283.36 283.36 283.36 283.36 0.3K
13:30 283.31 283.31 283.31 283.31 0.1K
13:31 283.31 283.31 283.31 283.31 0.3K
13:33 283.26 283.26 283.26 283.26 0.4K
13:34 283.37 283.37 283.37 283.37 0.2K
13:36 282.58 282.91 282.58 282.91 1.5K
13:38 282.92 282.92 282.92 282.92 0.8K
13:39 282.44 282.44 282.44 282.44 0.7K
13:42 282.89 282.89 282.89 282.89 0.7K
13:45 282.76 282.76 282.76 282.76 1.3K
13:49 283.00 283.00 283.00 283.00 0.2K
13:50 283.40 283.40 283.14 283.14 0.8K
13:52 283.46 283.46 283.45 283.45 0.5K
13:53 283.36 283.36 283.36 283.36 0.2K
13:54 283.61 283.61 283.61 283.61 0.3K
13:56 283.66 283.66 283.66 283.66 0.5K
13:58 283.40 283.40 283.40 283.40 0.1K
14:00 283.61 283.61 283.61 283.61 0.2K
14:01 282.99 282.99 282.99 282.99 1.6K
14:11 283.93 283.93 283.93 283.93 0.6K
14:12 283.71 283.71 283.71 283.71 1.1K
14:15 283.68 283.68 283.68 283.68 0.3K
14:16 283.68 283.68 283.68 283.68 0.4K
14:17 283.51 283.51 283.51 283.51 0.1K
14:18 283.82 284.15 283.82 284.15 1.0K
14:22 283.99 283.99 283.99 283.99 1.4K
14:23 284.19 284.19 284.19 284.19 0.2K
14:24 283.99 283.99 283.99 283.99 0.7K
14:26 284.20 284.20 284.20 284.20 0.6K
14:29 284.06 284.06 284.06 284.06 1.0K
14:33 284.16 284.16 284.16 284.16 0.7K
14:34 284.16 284.22 284.16 284.22 0.6K
14:35 284.23 284.62 284.23 284.62 0.3K
14:36 284.03 284.25 284.03 284.25 0.9K
14:37 284.22 284.55 284.22 284.55 0.7K
14:39 284.52 284.52 284.52 284.52 0.2K
14:40 284.23 284.23 284.23 284.23 1.4K
14:45 284.71 284.71 284.71 284.71 0.3K
14:46 284.69 284.69 284.69 284.69 0.1K
14:47 284.78 284.78 284.51 284.51 1.6K
14:49 285.04 285.04 285.04 285.04 1.2K
14:52 285.12 285.12 285.12 285.12 0.5K
14:54 284.90 284.90 284.49 284.49 1.3K
14:56 284.27 284.27 284.27 284.27 0.1K
14:57 284.27 284.27 284.27 284.27 0.2K
14:58 284.17 284.17 284.17 284.17 0.4K
15:00 284.09 284.09 283.58 283.58 0.8K
15:01 283.99 283.99 283.99 283.99 0.3K
15:02 283.08 283.69 283.08 283.69 2.4K
15:06 283.51 283.51 283.51 283.51 0.4K
15:07 283.75 283.75 283.75 283.75 0.4K
15:08 284.04 284.04 283.88 283.88 1.2K
15:09 283.88 283.88 283.88 283.88 0.2K
15:10 283.88 283.88 283.88 283.88 1.8K
15:16 283.76 283.76 283.12 283.12 0.8K
15:17 284.00 284.00 284.00 284.00 1.8K
15:18 283.95 283.95 283.95 283.95 0.6K
15:19 283.95 283.95 283.95 283.95 0.9K
15:21 283.97 283.97 283.97 283.97 0.2K
15:22 283.98 283.98 283.98 283.98 0.6K
15:23 283.60 283.60 283.45 283.45 1.5K
15:24 283.54 283.54 283.54 283.54 1.4K
15:30 283.76 283.76 283.17 283.17 1.6K
15:31 283.92 283.92 283.92 283.92 1.6K
15:32 283.68 283.68 283.68 283.68 0.5K
15:33 283.62 283.62 283.62 283.62 1.9K
15:34 283.96 283.96 283.96 283.96 1.0K
15:35 283.95 283.95 283.57 283.83 1.4K
15:37 282.94 283.32 282.94 283.32 0.6K
15:38 283.32 283.64 283.32 283.64 0.4K
15:39 283.83 283.83 283.42 283.42 0.6K
15:40 283.83 283.83 283.83 283.83 0.7K
15:41 284.02 284.02 284.02 284.02 0.6K
15:42 283.92 283.92 283.47 283.47 1.2K
15:43 283.55 283.55 283.55 283.55 0.7K
15:44 283.27 283.52 283.27 283.52 2.1K
15:45 282.88 282.88 282.88 282.88 0.9K
15:46 283.23 283.23 283.20 283.20 0.7K
15:47 283.48 283.48 283.36 283.36 2.1K
15:48 283.36 283.54 283.36 283.54 1.4K
15:49 283.79 283.88 283.79 283.82 1.3K
15:50 283.74 283.80 283.74 283.80 1.8K
15:51 283.67 283.74 283.67 283.74 0.9K
15:52 283.94 284.03 283.94 284.03 0.7K
15:53 283.65 283.65 283.64 283.64 1.7K
15:54 283.94 284.09 283.71 283.91 6.8K
15:55 283.46 283.46 282.96 283.25 4.5K
15:56 283.25 283.48 283.04 283.21 6.2K
15:57 283.03 283.16 283.03 283.16 8.4K
15:58 283.51 283.63 283.30 283.30 5.9K
15:59 283.15 283.62 282.94 282.94 37.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음