Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
499.23
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 296.39 296.39 296.39 296.39 4.9K
09:31 296.21 298.79 296.21 298.79 2.5K
09:32 298.54 298.74 295.55 298.74 2.0K
09:33 299.73 300.31 299.73 300.31 2.4K
09:36 299.69 301.19 299.69 300.29 0.9K
09:38 299.01 299.05 299.01 299.05 1.3K
09:39 299.85 300.72 299.85 299.95 0.8K
09:41 299.52 299.52 299.52 299.52 2.0K
09:42 298.71 298.71 297.79 297.79 1.4K
09:44 297.58 297.58 297.58 297.58 0.7K
09:47 297.68 297.73 296.96 297.12 1.8K
09:49 296.86 296.86 296.86 296.86 0.1K
09:50 296.85 296.85 296.85 296.85 0.5K
09:51 296.86 297.12 296.73 297.12 0.7K
09:53 297.45 297.69 297.45 297.69 0.9K
09:54 297.25 297.25 297.25 297.25 0.4K
09:55 297.49 297.49 296.93 296.93 0.3K
09:56 297.04 298.15 297.04 298.15 1.3K
09:57 298.90 298.90 298.90 298.90 0.7K
09:59 297.67 298.25 297.67 298.25 1.7K
10:00 298.25 298.27 298.05 298.05 1.6K
10:01 298.29 298.29 298.29 298.29 0.2K
10:02 298.05 298.07 297.54 297.68 1.4K
10:03 297.72 298.04 297.72 298.04 1.3K
10:04 297.48 298.03 297.48 298.03 1.5K
10:08 297.07 297.39 296.80 297.39 3.1K
10:09 297.18 297.29 296.83 297.24 2.4K
10:10 297.43 297.43 296.89 297.23 2.4K
10:11 297.28 297.28 297.28 297.28 1.2K
10:13 297.31 297.31 297.31 297.31 0.6K
10:14 296.75 296.98 295.51 295.83 3.8K
10:15 295.58 295.58 295.12 295.12 0.9K
10:16 295.17 295.17 295.17 295.17 0.7K
10:17 295.17 295.42 295.17 295.42 0.6K
10:18 295.30 295.30 295.30 295.30 0.2K
10:19 296.01 296.01 296.01 296.01 1.3K
10:20 296.14 296.83 296.14 296.83 1.8K
10:22 297.90 297.96 297.79 297.94 2.1K
10:23 297.63 298.15 297.19 297.19 2.3K
10:24 297.14 297.49 297.14 297.49 0.4K
10:25 297.83 297.83 297.27 297.27 0.8K
10:26 297.06 297.38 297.01 297.38 0.9K
10:28 297.35 297.35 297.23 297.23 1.1K
10:29 296.92 296.92 296.92 296.92 0.3K
10:31 296.95 296.95 296.95 296.95 0.6K
10:33 296.07 296.07 296.07 296.07 0.7K
10:34 295.69 295.69 295.69 295.69 1.3K
10:35 295.96 296.24 295.96 296.24 2.1K
10:37 296.37 296.37 296.37 296.37 0.2K
10:38 296.82 296.90 296.82 296.90 1.1K
10:39 297.07 297.07 297.07 297.07 0.8K
10:40 296.83 296.83 296.20 296.20 1.3K
10:41 296.75 296.75 296.67 296.67 1.2K
10:42 297.00 297.01 297.00 297.01 1.9K
10:43 297.14 297.14 296.73 296.73 1.6K
10:45 297.29 297.95 297.29 297.95 3.4K
10:46 297.69 297.69 297.69 297.69 0.2K
10:47 297.31 297.31 297.31 297.31 0.1K
10:48 297.31 297.31 297.31 297.31 1.1K
10:50 298.34 298.34 298.34 298.34 0.5K
10:53 297.45 297.45 297.45 297.45 0.4K
10:54 297.60 298.14 297.60 298.14 1.5K
10:56 297.55 297.55 297.05 297.33 1.8K
10:57 297.09 297.37 297.09 297.37 0.2K
10:58 297.49 297.77 297.49 297.77 4.2K
11:01 297.89 297.89 297.89 297.89 0.3K
11:02 297.70 297.70 297.18 297.18 1.7K
11:03 297.50 297.50 297.50 297.50 0.9K
11:04 297.05 297.07 297.05 297.07 0.6K
11:05 297.34 297.34 297.34 297.33 1.2K
11:09 297.30 297.30 297.30 297.30 0.4K
11:10 297.03 297.03 296.67 296.67 0.6K
11:11 296.94 296.94 296.94 296.94 0.6K
11:13 297.15 297.15 297.15 297.15 0.6K
11:14 296.88 296.88 296.88 296.88 1.0K
11:15 297.37 297.37 297.37 297.37 1.3K
11:16 297.38 297.85 297.38 297.85 3.3K
11:18 297.59 297.59 297.59 297.59 0.8K
11:19 297.28 297.28 297.14 297.14 1.2K
11:20 297.22 297.22 297.22 297.22 0.6K
11:22 296.84 296.84 296.84 296.84 0.7K
11:23 296.59 297.00 296.59 297.00 0.5K
11:24 296.93 296.93 296.59 296.58 0.7K
11:26 297.54 297.54 297.54 297.54 1.4K
11:28 297.41 297.50 297.41 297.50 0.5K
11:30 296.69 296.69 296.42 296.42 0.7K
11:31 296.81 296.81 296.81 296.81 0.5K
11:33 296.52 296.52 296.52 296.52 0.6K
11:35 296.54 296.54 296.54 296.54 2.6K
11:38 295.45 295.45 295.45 295.45 0.4K
11:39 295.45 295.45 295.45 295.45 2.7K
11:41 295.42 295.42 295.30 295.40 0.8K
11:42 295.24 295.33 295.24 295.33 1.3K
11:43 295.00 295.13 295.00 295.13 1.2K
11:45 295.13 295.13 295.13 295.13 0.1K
11:46 295.13 295.13 295.12 295.12 0.7K
11:47 294.75 295.21 294.73 295.21 4.3K
11:48 295.50 295.50 295.35 295.35 0.6K
11:49 295.35 295.35 295.35 295.35 0.2K
11:50 295.66 295.66 295.66 295.66 0.6K
11:52 295.45 295.45 295.45 295.45 0.5K
11:53 295.83 295.83 295.83 295.83 0.6K
11:54 295.82 295.82 295.82 295.82 0.6K
11:56 295.91 295.94 295.91 295.94 1.2K
11:58 295.85 296.17 295.85 296.17 0.2K
11:59 295.67 295.67 295.67 295.67 0.5K
12:01 295.77 295.77 295.72 295.71 0.7K
12:02 295.70 296.12 295.70 296.12 1.8K
12:04 296.47 296.47 296.47 296.47 0.7K
12:05 297.03 297.03 296.86 296.86 1.4K
12:07 296.30 296.46 296.30 296.46 0.5K
12:08 296.82 296.90 296.73 296.73 1.7K
12:09 297.09 297.09 297.09 297.08 1.1K
12:10 296.77 296.77 296.77 296.77 0.4K
12:12 297.00 297.23 297.00 297.23 0.5K
12:15 296.91 296.91 296.91 296.91 0.3K
12:16 297.24 297.24 297.10 297.10 1.5K
12:17 297.02 297.05 296.03 296.03 7.6K
12:20 296.64 296.64 296.64 296.64 0.3K
12:21 296.75 296.75 296.75 296.75 0.6K
12:22 297.12 297.12 297.12 297.12 2.2K
12:28 297.33 297.48 297.33 297.48 0.9K
12:29 297.17 297.17 297.17 297.17 1.2K
12:30 297.43 297.43 297.43 297.43 0.2K
12:31 297.58 297.58 297.58 297.58 0.4K
12:32 297.38 297.38 297.16 297.16 0.8K
12:33 296.53 296.53 296.53 296.52 0.1K
12:34 296.60 296.78 296.60 296.78 2.0K
12:44 297.00 297.00 296.95 296.95 1.1K
12:48 297.30 297.30 297.30 297.30 0.7K
12:49 297.55 297.55 297.55 297.55 0.5K
12:50 297.59 297.59 297.59 297.59 0.3K
12:51 297.34 297.34 297.34 297.33 0.9K
12:52 297.19 297.19 297.19 297.19 0.7K
12:56 296.95 296.95 296.95 296.95 0.6K
12:57 297.17 297.17 297.17 297.17 2.2K
12:58 297.15 297.15 296.85 297.12 9.2K
12:59 297.12 297.12 296.57 296.58 2.3K
13:00 296.32 296.62 296.32 296.62 5.3K
13:01 296.34 296.68 296.34 296.68 0.5K
13:02 296.32 296.32 296.26 296.26 0.7K
13:03 296.70 296.70 296.26 296.26 0.7K
13:04 296.27 296.27 296.27 296.27 0.3K
13:05 296.24 296.24 296.24 296.24 0.4K
13:07 296.30 296.40 296.11 296.40 1.7K
13:11 295.98 295.98 295.98 295.98 0.2K
13:12 295.68 295.68 295.68 295.68 0.1K
13:13 295.85 295.85 295.85 295.85 0.2K
13:14 295.85 296.16 295.69 296.16 1.1K
13:15 295.58 295.58 295.58 295.58 0.8K
13:16 295.30 295.30 295.30 295.30 1.0K
13:18 294.78 294.78 294.78 294.78 0.5K
13:19 294.81 295.09 294.81 295.08 2.2K
13:20 294.98 295.08 294.98 295.08 1.5K
13:24 295.22 295.22 295.22 295.22 0.4K
13:25 294.81 294.81 294.81 294.81 0.7K
13:30 294.75 294.75 294.75 294.75 1.1K
13:31 295.30 295.30 294.90 294.90 1.4K
13:32 294.48 294.48 294.48 294.48 0.5K
13:35 294.41 294.58 294.41 294.58 0.5K
13:37 294.56 294.56 294.19 294.19 2.7K
13:38 294.32 295.12 294.32 295.12 0.5K
13:39 294.65 294.71 294.65 294.71 1.1K
13:41 294.75 294.75 294.75 294.75 0.6K
13:45 294.36 294.36 294.36 294.36 0.9K
13:47 293.21 293.21 293.21 293.21 1.2K
13:49 293.78 293.78 293.78 293.77 0.2K
13:50 294.49 294.69 294.49 294.69 3.9K
13:54 294.51 294.51 294.51 294.51 0.4K
13:55 294.85 294.85 294.78 294.78 4.0K
13:57 295.36 295.36 295.36 295.36 0.8K
14:00 294.98 294.98 294.98 294.98 1.0K
14:03 294.49 294.49 294.49 294.49 0.6K
14:06 294.96 294.96 294.96 294.96 0.5K
14:07 294.30 294.30 294.30 294.30 0.6K
14:09 295.16 295.16 295.16 295.16 0.5K
14:13 294.95 294.95 294.95 294.95 0.7K
14:14 295.38 295.38 295.38 295.38 1.3K
14:15 295.39 295.39 295.39 295.39 1.1K
14:18 295.89 295.89 295.89 295.89 1.0K
14:22 295.19 295.19 295.19 295.19 1.1K
14:28 295.56 295.56 295.56 295.56 1.3K
14:33 295.81 296.01 295.81 296.01 0.7K
14:35 296.03 296.20 296.03 296.20 0.7K
14:36 296.20 296.23 296.20 296.23 1.0K
14:38 296.23 296.23 296.23 296.23 0.7K
14:39 296.21 296.21 295.90 295.90 1.1K
14:40 295.31 295.31 295.07 295.07 1.3K
14:41 295.23 295.23 295.10 295.10 0.4K
14:42 295.10 295.10 295.10 295.10 0.4K
14:43 295.13 295.69 295.13 295.69 1.6K
14:44 295.78 296.16 295.78 296.16 0.7K
14:45 296.21 296.21 296.20 296.20 0.3K
14:46 296.11 296.11 296.11 296.11 0.7K
14:47 296.20 296.20 296.20 296.20 0.5K
14:49 296.20 296.20 296.20 296.20 0.6K
14:50 295.98 295.98 295.98 295.98 0.2K
14:52 295.88 296.05 295.88 296.05 0.5K
14:53 295.52 295.75 295.52 295.75 3.9K
14:54 295.74 295.74 295.74 295.74 1.2K
14:55 295.90 295.90 295.90 295.90 1.9K
14:57 295.78 295.78 295.78 295.78 1.1K
15:00 296.20 296.20 296.20 296.20 0.5K
15:01 296.20 296.20 296.20 296.20 1.2K
15:03 296.02 296.02 296.02 296.02 0.6K
15:05 296.04 296.04 296.04 296.04 1.1K
15:07 295.93 295.93 295.93 295.93 0.2K
15:08 295.99 295.99 295.58 295.58 0.4K
15:09 295.68 296.06 295.68 296.06 0.8K
15:10 295.75 295.75 295.46 295.46 0.7K
15:11 296.05 296.05 296.05 296.05 0.5K
15:13 295.52 295.52 295.52 295.52 0.2K
15:14 294.99 295.51 294.99 295.51 0.3K
15:15 295.21 295.21 295.21 295.21 0.4K
15:16 295.74 296.08 295.74 296.08 4.1K
15:17 296.20 296.20 296.20 296.20 0.4K
15:18 296.20 296.20 296.06 296.06 0.9K
15:19 296.20 296.20 296.20 296.20 1.4K
15:20 295.90 295.90 295.90 295.90 0.4K
15:22 295.79 295.79 295.79 295.79 0.2K
15:23 295.69 295.80 295.69 295.80 0.6K
15:25 296.04 296.40 296.04 296.40 3.0K
15:26 296.39 296.39 296.39 296.39 0.2K
15:27 296.53 296.53 296.29 296.29 0.6K
15:28 296.26 296.26 296.26 296.26 0.5K
15:29 295.89 295.89 295.89 295.89 0.7K
15:30 295.93 295.93 295.93 295.93 0.8K
15:31 295.11 295.55 295.11 295.55 0.7K
15:32 295.31 295.31 295.31 295.31 0.5K
15:33 295.54 295.54 295.21 295.21 0.7K
15:35 294.62 294.79 294.62 294.79 1.0K
15:36 294.94 294.94 294.94 294.94 1.3K
15:39 294.87 294.87 294.87 294.87 4.4K
15:44 294.53 294.53 294.53 294.53 0.7K
15:45 294.79 295.12 294.79 295.12 3.7K
15:46 295.73 295.73 295.73 295.73 1.1K
15:47 295.95 295.95 295.95 295.95 0.9K
15:48 296.09 296.20 296.09 296.20 1.7K
15:49 295.91 295.91 295.91 295.91 0.6K
15:50 295.69 296.11 295.69 296.11 2.5K
15:51 296.37 296.37 296.24 296.24 1.1K
15:52 296.35 296.35 295.87 295.87 2.1K
15:53 295.86 295.86 295.86 295.86 0.8K
15:54 296.06 296.06 296.06 296.06 2.6K
15:55 296.11 296.15 295.96 296.15 1.5K
15:56 296.07 296.07 295.97 296.04 1.7K
15:57 296.11 296.11 295.98 295.98 2.7K
15:58 295.80 295.99 295.80 295.99 6.9K
15:59 296.06 296.20 296.06 296.20 67.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음