Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
499.23
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 288.52 288.53 288.48 288.53 5.2K
09:31 289.76 289.76 289.76 289.76 0.3K
09:33 289.57 290.00 289.57 290.00 1.4K
09:35 289.96 289.96 289.96 289.96 0.6K
09:36 291.57 291.57 291.57 291.57 1.1K
09:37 289.25 289.25 289.12 289.12 0.6K
09:38 288.39 288.39 288.39 288.39 1.0K
09:39 288.39 290.03 288.39 290.03 1.0K
09:40 290.89 290.89 290.89 290.89 0.6K
09:41 289.49 289.85 289.49 289.85 0.9K
09:42 289.85 289.85 289.49 289.82 1.5K
09:43 289.37 289.67 289.25 289.36 2.3K
09:44 289.36 289.36 287.50 287.50 2.7K
09:45 288.30 288.34 287.80 288.34 0.7K
09:46 287.63 287.99 287.40 287.99 1.3K
09:47 288.33 288.33 287.75 287.75 0.5K
09:48 288.50 292.57 288.50 292.57 8.8K
09:49 289.25 289.25 289.25 289.25 0.1K
09:50 289.15 290.00 288.64 288.64 0.8K
09:51 290.14 290.14 288.89 288.95 1.2K
09:53 289.03 289.92 289.03 289.92 1.9K
09:55 290.02 290.02 290.02 290.02 1.1K
09:57 288.68 288.68 287.99 287.99 0.3K
09:58 289.00 289.00 289.00 289.00 0.5K
10:00 288.82 290.04 288.82 290.04 2.0K
10:03 291.00 291.00 290.34 290.33 1.3K
10:04 290.26 290.26 289.80 289.80 0.4K
10:05 290.82 290.98 290.82 290.98 0.8K
10:08 290.57 290.57 290.57 290.57 0.9K
10:10 291.30 291.31 291.30 291.31 1.4K
10:11 291.20 291.54 291.16 291.40 0.7K
10:12 292.48 292.69 291.40 292.69 0.7K
10:13 291.40 292.69 291.40 292.69 1.1K
10:14 292.24 292.24 291.40 291.40 1.2K
10:15 292.33 292.50 292.33 292.50 0.8K
10:16 292.43 292.43 291.30 291.30 1.6K
10:17 292.50 292.50 292.50 292.50 0.7K
10:18 292.69 292.69 292.16 292.16 1.9K
10:20 290.79 290.79 290.79 290.79 1.3K
10:21 290.32 290.32 290.32 290.32 0.3K
10:22 291.12 291.12 291.12 291.12 1.1K
10:25 290.19 290.74 290.19 290.74 0.7K
10:26 292.50 292.50 292.50 292.50 1.5K
10:27 291.82 291.82 291.82 291.82 0.2K
10:28 292.49 292.49 292.49 292.49 0.7K
10:30 292.49 292.49 292.49 292.49 0.3K
10:31 291.69 291.69 291.69 291.69 1.5K
10:33 291.80 291.80 291.80 291.80 1.2K
10:35 291.50 291.50 291.50 291.50 0.4K
10:37 290.89 290.89 290.89 290.89 0.3K
10:38 291.94 291.94 291.94 291.94 0.2K
10:40 291.36 291.36 288.66 288.66 0.5K
10:41 291.90 291.90 290.84 290.84 0.9K
10:42 290.84 292.56 290.84 292.56 1.0K
10:43 292.69 292.69 292.69 292.69 0.4K
10:44 292.69 292.69 292.42 292.42 1.8K
10:45 293.31 293.31 293.31 293.31 0.4K
10:46 294.15 294.15 294.15 294.15 0.8K
10:48 292.67 292.67 292.34 292.34 0.9K
10:50 292.64 292.72 291.38 292.72 1.6K
10:51 292.78 292.78 292.78 292.78 0.5K
10:52 291.62 291.62 291.62 291.62 0.3K
10:54 292.00 292.00 292.00 292.00 0.6K
10:55 292.23 293.26 292.23 292.31 1.1K
10:56 292.20 292.20 292.20 292.20 1.8K
10:57 293.01 293.19 293.01 293.19 0.6K
10:58 292.88 292.88 292.87 292.88 2.3K
10:59 292.15 292.15 291.65 291.65 2.6K
11:00 291.42 291.91 291.42 291.53 2.5K
11:02 292.30 292.30 292.30 292.30 0.3K
11:03 292.68 292.68 292.68 292.68 2.1K
11:04 292.68 292.68 292.68 292.68 0.3K
11:05 292.41 292.67 291.91 292.67 6.2K
11:07 292.57 292.57 291.45 292.56 2.7K
11:10 292.62 292.62 292.62 292.62 0.4K
11:11 292.67 292.67 292.67 292.67 0.8K
11:12 292.89 292.89 292.89 292.89 1.1K
11:13 293.01 293.01 293.01 293.01 0.3K
11:14 292.76 292.76 292.76 292.76 1.4K
11:15 292.76 293.14 292.76 292.84 1.2K
11:16 292.76 293.13 292.40 292.40 2.5K
11:18 292.29 292.29 291.95 291.95 1.5K
11:20 292.15 292.15 292.15 292.15 0.1K
11:21 292.54 292.54 292.39 292.39 0.7K
11:22 292.14 292.14 292.14 292.14 0.5K
11:24 293.16 293.16 292.76 292.76 3.6K
11:27 292.55 293.58 292.55 293.58 1.6K
11:30 293.19 293.19 293.17 293.17 0.9K
11:32 293.01 293.01 293.01 293.01 1.1K
11:33 292.86 292.86 292.86 292.86 0.5K
11:34 292.86 293.16 292.86 293.08 3.1K
11:35 293.09 293.09 293.09 293.09 0.5K
11:36 293.00 293.23 293.00 293.23 0.9K
11:38 293.19 293.19 293.19 293.19 1.0K
11:41 292.60 292.75 292.60 292.75 1.4K
11:43 292.54 292.54 291.96 291.96 0.5K
11:44 291.96 291.96 291.96 291.96 0.4K
11:46 291.72 291.72 291.38 291.38 0.6K
11:49 292.10 292.10 291.76 291.76 2.0K
11:54 292.05 292.15 291.98 292.15 2.0K
11:56 291.63 292.27 291.63 292.27 0.4K
11:57 292.40 292.40 292.21 292.21 0.6K
11:58 292.36 292.36 292.36 292.36 0.6K
12:00 292.21 292.21 292.21 292.21 1.6K
12:03 292.15 292.15 292.15 292.15 0.1K
12:04 292.94 292.94 292.94 292.94 0.8K
12:05 292.60 293.05 292.60 293.05 0.7K
12:06 292.60 293.05 292.60 293.05 1.3K
12:09 292.93 292.93 292.93 292.93 0.4K
12:10 293.21 293.21 293.21 293.21 0.5K
12:12 292.26 292.26 292.26 292.26 0.5K
12:13 293.43 293.43 293.43 293.43 0.4K
12:17 293.24 293.24 293.24 293.24 0.3K
12:20 293.25 293.53 293.25 293.53 1.1K
12:27 293.36 293.36 293.36 293.36 0.2K
12:28 293.27 294.02 293.27 294.02 1.2K
12:29 293.86 294.01 293.86 293.93 2.0K
12:30 293.87 293.87 293.14 293.38 2.8K
12:31 293.00 293.50 293.00 293.50 0.9K
12:32 293.70 293.70 293.45 293.45 0.6K
12:33 293.64 293.66 293.64 293.66 0.4K
12:34 293.70 293.70 293.70 293.70 0.2K
12:35 293.88 293.93 292.52 292.52 1.0K
12:36 293.88 293.91 293.88 293.91 0.7K
12:37 293.91 294.18 293.91 294.18 1.0K
12:38 294.86 295.00 294.86 295.00 2.9K
12:39 295.39 295.41 293.84 293.84 2.3K
12:41 293.99 295.28 293.99 295.28 0.6K
12:43 295.17 295.35 294.20 295.35 2.8K
12:46 295.39 295.39 295.39 295.39 0.3K
12:47 293.96 295.00 293.96 295.00 1.2K
12:50 295.20 295.20 295.20 295.20 1.3K
12:54 295.20 295.20 295.20 295.20 0.5K
12:55 294.13 294.13 294.09 294.09 1.5K
12:56 293.46 294.01 292.11 294.01 1.2K
12:58 292.54 292.54 292.49 292.49 1.5K
13:06 292.97 292.97 292.97 292.97 1.6K
13:07 294.60 294.60 294.60 294.60 0.1K
13:08 293.26 293.26 293.26 293.26 1.1K
13:18 294.11 294.66 294.11 294.66 0.9K
13:22 293.88 293.88 293.87 293.87 0.5K
13:23 293.86 293.86 293.86 293.86 0.6K
13:24 293.66 293.66 293.66 293.65 1.2K
13:26 292.59 292.59 292.59 292.59 0.3K
13:27 292.92 292.92 292.92 292.92 0.9K
13:28 293.01 293.29 293.01 293.29 0.6K
13:29 293.41 293.41 293.41 293.41 0.4K
13:30 293.16 293.16 293.16 293.16 0.2K
13:31 293.35 294.07 292.27 294.07 3.0K
13:32 294.07 294.07 294.07 294.07 0.2K
13:33 293.57 293.85 293.57 293.85 0.5K
13:34 293.47 293.47 293.47 293.47 0.4K
13:38 293.36 293.36 293.36 293.36 0.7K
13:46 292.33 292.33 292.33 292.33 0.1K
13:47 293.39 293.39 293.39 293.39 0.1K
13:48 293.17 293.17 293.17 293.17 0.4K
13:51 292.98 292.98 292.98 292.98 0.3K
13:52 293.18 293.37 292.90 292.90 2.6K
13:53 293.13 293.15 293.13 293.15 0.4K
13:54 292.82 292.82 292.82 292.82 0.3K
13:55 292.82 293.19 292.82 293.19 2.5K
14:00 292.99 292.99 292.47 292.47 1.4K
14:01 292.26 292.26 292.26 292.26 1.0K
14:02 292.79 292.79 292.79 292.79 0.5K
14:05 292.74 292.74 292.74 292.74 0.8K
14:08 292.49 292.49 292.49 292.49 0.2K
14:09 292.63 292.63 292.63 292.63 0.8K
14:11 291.86 291.86 291.86 291.86 0.5K
14:12 292.07 292.19 292.07 292.19 1.3K
14:13 291.99 291.99 291.99 291.99 0.2K
14:15 292.30 293.10 292.30 293.10 1.7K
14:16 292.66 292.66 292.66 292.66 1.7K
14:23 293.40 293.40 293.40 293.40 0.8K
14:24 293.81 293.81 293.81 293.81 1.7K
14:30 293.75 293.75 293.75 293.75 0.7K
14:34 293.18 293.18 293.18 293.18 0.2K
14:35 293.35 293.35 293.35 293.35 0.4K
14:36 293.57 293.57 293.20 293.20 1.2K
14:38 293.57 293.57 293.57 293.57 0.6K
14:42 292.34 292.34 292.34 292.34 0.3K
14:43 293.60 293.60 293.17 293.17 1.7K
14:45 293.22 293.58 293.22 293.58 0.5K
14:46 293.22 293.22 293.22 293.22 0.2K
14:47 293.58 293.58 293.58 293.58 1.4K
14:48 295.25 295.25 295.25 295.25 0.9K
14:50 293.53 293.53 293.53 293.52 0.4K
14:54 292.97 293.10 292.97 293.10 5.6K
14:55 292.72 292.85 292.72 292.76 1.9K
14:56 292.12 292.12 292.12 292.12 0.6K
14:57 291.88 291.88 291.88 291.88 1.4K
15:03 292.73 293.08 292.71 293.08 3.4K
15:12 293.62 293.62 293.62 293.62 0.9K
15:16 293.63 293.63 293.63 293.63 0.2K
15:17 294.18 294.18 294.18 294.18 0.8K
15:21 293.90 293.90 293.90 293.90 0.4K
15:23 293.89 293.89 293.89 293.89 0.2K
15:24 294.04 294.04 294.04 294.04 1.6K
15:26 294.59 294.59 293.57 294.05 0.7K
15:27 294.05 294.05 294.05 294.05 0.3K
15:28 293.27 293.54 293.27 293.40 5.7K
15:32 293.19 293.19 293.19 293.19 0.4K
15:33 292.84 292.84 292.84 292.84 0.4K
15:34 292.72 292.72 292.42 292.42 1.0K
15:36 292.50 292.50 292.50 292.50 0.1K
15:37 292.50 292.50 292.10 292.10 4.3K
15:38 292.23 292.38 292.23 292.38 0.9K
15:39 292.03 292.03 292.03 292.03 0.5K
15:40 292.05 292.48 291.97 292.48 2.9K
15:41 292.79 292.79 292.70 292.70 0.9K
15:42 293.05 293.09 293.05 293.09 4.6K
15:43 293.22 293.22 292.91 292.91 1.5K
15:44 293.27 293.27 293.27 293.27 3.1K
15:46 293.85 293.85 293.85 293.85 2.0K
15:47 293.79 293.79 293.59 293.58 1.3K
15:49 293.70 293.95 293.67 293.67 1.9K
15:50 293.75 293.75 293.53 293.52 2.4K
15:51 293.53 293.54 293.25 293.36 3.3K
15:52 293.59 293.59 293.12 293.12 3.3K
15:54 293.69 293.69 293.59 293.59 3.2K
15:55 294.33 294.45 294.25 294.45 3.6K
15:56 294.71 295.64 294.35 295.64 3.9K
15:57 295.32 295.32 293.73 294.51 4.8K
15:58 294.99 294.99 294.62 294.62 4.1K
15:59 294.78 294.78 294.25 294.45 59.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음