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 2.9K
09:35 294.75 294.75 294.70 294.70 3.1K
09:39 293.56 293.56 293.56 293.56 0.9K
09:40 294.11 294.34 294.06 294.06 1.3K
09:43 293.19 293.19 293.19 293.19 0.6K
09:44 294.54 294.54 293.48 293.48 0.8K
09:46 293.56 294.09 293.56 294.08 1.0K
09:49 295.09 295.09 295.09 295.09 0.5K
09:50 293.76 294.91 293.76 294.91 5.1K
09:52 293.21 293.21 293.21 293.21 0.9K
09:55 293.35 293.35 292.47 292.47 0.8K
09:56 292.25 292.25 292.25 292.25 2.0K
09:58 294.40 294.40 294.40 294.40 0.7K
09:59 293.58 293.58 293.58 293.58 0.5K
10:00 293.96 293.96 293.96 293.96 1.1K
10:02 294.44 294.44 294.44 294.44 2.8K
10:10 292.11 292.11 292.11 292.11 0.6K
10:13 291.92 291.92 291.92 291.92 1.5K
10:14 291.87 291.87 291.87 291.87 1.1K
10:15 291.58 291.58 291.58 291.58 6.5K
10:34 292.06 292.06 292.06 292.06 0.8K
10:35 292.48 292.48 292.48 292.48 2.0K
10:36 292.19 292.19 292.19 292.19 1.3K
10:39 293.37 293.37 293.22 293.23 2.1K
10:41 293.11 293.11 293.11 293.11 0.5K
10:43 293.73 293.73 293.73 293.73 0.2K
10:44 292.34 292.34 292.34 292.34 2.7K
10:54 291.81 291.81 291.60 291.60 1.8K
10:56 292.11 292.15 292.11 292.15 2.6K
11:00 292.17 292.17 292.17 292.17 0.4K
11:01 292.48 292.48 292.48 292.48 0.6K
11:02 291.52 291.52 291.48 291.48 1.1K
11:06 291.38 291.38 291.38 291.38 0.9K
11:08 291.63 291.63 291.34 291.34 0.7K
11:09 291.38 291.38 291.38 291.38 2.3K
11:11 292.57 292.78 292.57 292.78 0.5K
11:12 291.98 292.46 291.98 292.46 1.4K
11:13 291.89 291.89 291.89 291.89 0.4K
11:14 292.78 292.78 291.89 291.89 0.4K
11:16 292.15 292.15 292.15 292.15 2.6K
11:28 292.49 292.49 292.25 292.25 1.3K
11:30 292.43 292.43 292.43 292.43 0.8K
11:32 292.52 292.52 292.52 292.52 1.2K
11:38 292.21 292.21 292.21 292.21 0.3K
11:39 292.01 292.04 292.01 292.04 0.8K
11:40 291.91 292.40 291.91 292.40 3.4K
11:41 292.46 293.11 292.46 293.11 5.4K
11:42 293.10 293.10 292.80 292.80 1.5K
11:46 292.73 293.10 292.65 292.65 1.8K
11:47 292.34 292.51 292.24 292.51 1.7K
11:48 292.59 292.80 292.59 292.80 2.0K
11:50 293.10 293.25 293.10 293.25 0.5K
11:52 293.25 293.25 292.68 292.68 1.5K
11:53 293.25 293.25 293.25 293.25 0.7K
11:55 293.02 293.02 293.02 293.02 0.5K
11:57 293.35 293.35 293.35 293.35 0.2K
11:58 293.35 293.51 293.35 293.51 1.8K
11:59 292.69 292.69 292.69 292.69 0.2K
12:00 293.11 293.11 293.10 293.10 0.6K
12:01 292.90 293.01 292.90 293.01 2.2K
12:02 292.28 292.70 292.28 292.70 0.5K
12:03 292.43 292.73 292.43 292.48 1.2K
12:05 292.68 292.68 292.68 292.68 0.4K
12:06 292.90 292.90 292.85 292.85 2.2K
12:08 293.10 293.10 293.10 293.10 0.2K
12:09 293.02 293.31 293.02 293.15 2.8K
12:12 293.30 293.30 293.30 293.30 0.6K
12:13 292.64 293.04 292.64 292.79 3.5K
12:14 293.00 293.13 293.00 293.13 3.9K
12:17 292.45 292.45 292.45 292.45 2.0K
12:18 292.31 292.31 292.31 292.31 1.3K
12:19 293.36 293.36 293.28 293.28 1.3K
12:22 293.28 293.28 293.28 293.28 0.4K
12:24 293.20 293.20 293.20 293.20 0.3K
12:25 293.22 293.22 293.22 293.22 1.5K
12:26 293.36 293.36 293.36 293.36 1.1K
12:27 293.20 293.20 293.20 293.20 0.4K
12:28 292.99 292.99 292.99 292.98 0.7K
12:30 292.92 292.92 292.92 292.92 0.8K
12:31 293.28 293.28 293.28 293.28 1.7K
12:32 293.30 293.57 293.30 293.57 3.6K
12:33 293.67 293.67 293.67 293.67 0.4K
12:34 293.91 293.91 293.75 293.75 0.4K
12:35 293.75 293.75 293.75 293.75 0.6K
12:36 293.23 293.23 293.23 293.23 1.3K
12:37 293.53 293.53 293.53 293.53 1.1K
12:39 293.82 293.82 293.47 293.47 1.2K
12:41 293.70 293.70 293.70 293.70 0.3K
12:42 293.75 293.75 293.75 293.75 0.9K
12:43 293.21 293.21 293.21 293.21 0.3K
12:44 293.04 293.04 293.04 293.04 0.2K
12:45 293.03 293.03 292.91 292.91 2.1K
12:48 292.54 292.54 292.54 292.54 0.5K
12:50 292.90 292.90 292.90 292.90 0.7K
12:52 292.81 292.91 292.81 292.91 1.1K
12:55 292.84 292.84 292.84 292.84 0.5K
12:56 293.02 293.02 293.02 293.02 0.3K
12:58 293.10 293.10 293.10 293.10 0.2K
12:59 293.47 293.47 293.47 293.47 0.8K
13:01 292.96 292.96 292.96 292.96 1.2K
13:02 293.23 293.23 293.23 293.23 0.7K
13:03 293.36 293.36 293.36 293.36 4.3K
13:06 293.36 293.36 293.36 293.36 1.0K
13:08 293.43 293.43 293.11 293.11 1.4K
13:09 293.11 293.11 293.11 293.11 1.5K
13:10 293.06 293.11 293.06 293.11 0.4K
13:11 293.05 293.05 292.65 292.65 0.7K
13:12 293.03 293.03 292.83 292.83 0.6K
13:13 293.05 293.05 293.05 293.05 1.4K
13:16 293.27 293.27 293.27 293.27 1.8K
13:23 293.09 293.09 293.09 293.08 1.5K
13:25 293.09 293.09 293.09 293.08 1.0K
13:26 292.72 292.72 292.72 292.72 0.8K
13:28 292.43 292.43 292.43 292.43 1.3K
13:33 293.03 293.58 293.03 293.58 1.3K
13:34 293.39 293.39 293.39 293.39 0.6K
13:35 293.39 293.39 293.38 293.38 0.9K
13:36 293.56 293.56 293.56 293.56 0.8K
13:37 293.74 293.74 293.74 293.74 0.4K
13:38 293.65 293.65 293.65 293.65 1.0K
13:39 293.65 293.70 293.65 293.70 1.0K
13:41 294.24 294.24 294.19 294.19 2.5K
13:42 294.19 294.19 294.19 294.19 0.2K
13:43 294.58 294.58 294.19 294.19 0.4K
13:45 294.60 294.60 294.60 294.60 0.8K
13:47 294.20 294.20 294.20 294.20 0.2K
13:48 293.92 293.92 293.92 293.92 1.7K
13:50 293.54 293.54 293.54 293.54 0.4K
13:51 293.68 293.68 293.54 293.54 1.6K
13:54 293.70 294.14 293.70 293.72 1.1K
13:56 293.63 293.71 293.53 293.71 1.4K
13:58 293.63 293.63 293.63 293.63 0.5K
14:00 293.79 293.79 293.79 293.79 2.0K
14:04 293.80 293.80 293.80 293.80 0.4K
14:05 293.38 293.38 293.30 293.30 3.7K
14:06 294.21 294.21 294.21 294.21 0.5K
14:08 293.98 293.98 293.98 293.98 0.2K
14:09 294.00 294.00 294.00 294.00 2.6K
14:18 294.37 294.37 294.37 294.37 0.9K
14:21 294.81 294.81 294.81 294.81 0.7K
14:23 295.17 295.17 295.17 295.17 0.3K
14:24 295.21 295.21 295.21 295.21 1.2K
14:26 295.11 295.11 295.11 295.11 0.5K
14:27 294.74 295.35 294.74 295.35 1.3K
14:29 294.55 294.55 294.55 294.55 0.7K
14:31 294.96 294.96 294.96 294.96 3.7K
14:38 294.58 294.58 294.58 294.58 0.7K
14:40 294.80 294.82 294.80 294.82 1.9K
14:43 294.74 294.74 294.74 294.74 0.9K
14:45 294.79 294.79 294.79 294.79 1.0K
14:49 294.59 294.59 294.59 294.59 0.6K
14:50 294.59 294.59 294.59 294.59 3.0K
14:53 294.27 294.27 294.27 294.27 1.0K
14:56 294.07 294.07 293.93 293.93 2.8K
14:57 293.94 294.13 293.94 294.13 1.0K
14:58 294.15 294.15 294.15 294.15 0.3K
14:59 294.48 294.48 294.48 294.48 0.4K
15:00 294.24 294.30 294.24 294.30 1.4K
15:01 293.93 293.93 293.93 293.93 0.4K
15:02 294.15 294.15 294.15 294.15 0.2K
15:03 294.31 294.31 294.31 294.31 0.3K
15:04 294.38 294.38 294.38 294.38 4.2K
15:05 294.42 294.42 294.42 294.42 0.3K
15:06 294.41 294.41 294.32 294.32 1.5K
15:07 293.86 293.86 293.86 293.86 0.7K
15:10 294.16 294.16 294.16 294.16 1.0K
15:13 294.57 294.57 294.42 294.42 0.6K
15:14 294.42 294.43 294.42 294.43 1.9K
15:15 295.03 295.03 295.03 295.03 1.8K
15:16 294.57 294.57 294.57 294.57 1.0K
15:20 294.41 294.41 294.41 294.40 0.8K
15:21 293.91 293.91 293.91 293.91 1.3K
15:23 293.62 293.62 293.62 293.62 0.1K
15:24 293.55 293.55 293.55 293.55 1.0K
15:25 294.50 294.50 294.50 294.50 0.8K
15:26 293.67 293.67 293.67 293.67 0.5K
15:27 293.67 293.70 293.67 293.67 1.7K
15:28 293.77 294.03 293.71 294.03 0.5K
15:29 293.67 293.70 293.67 293.70 1.3K
15:30 293.33 293.33 293.33 293.33 0.2K
15:31 293.33 293.33 293.33 293.33 0.5K
15:32 293.33 293.33 293.33 293.33 0.4K
15:33 293.33 293.33 293.33 293.33 0.3K
15:34 293.93 293.93 293.34 293.34 1.1K
15:35 293.72 293.72 293.34 293.34 1.0K
15:38 293.98 293.98 293.71 293.71 1.6K
15:40 293.92 293.94 293.92 293.94 0.4K
15:41 294.17 294.17 294.17 294.17 2.4K
15:43 294.48 294.66 294.48 294.66 0.6K
15:44 294.25 294.25 294.14 294.14 1.7K
15:45 294.09 294.31 294.09 294.31 2.1K
15:46 294.48 294.48 294.48 294.48 1.2K
15:48 294.28 294.68 294.28 294.68 2.1K
15:49 294.57 294.79 294.53 294.53 0.6K
15:50 294.46 294.46 294.46 294.46 3.4K
15:51 294.47 294.47 294.43 294.43 1.8K
15:52 294.43 294.43 294.43 294.43 1.1K
15:53 294.49 294.55 294.49 294.55 1.4K
15:54 294.51 294.62 294.31 294.62 8.7K
15:55 294.56 294.56 294.55 294.55 1.8K
15:56 294.66 294.77 294.64 294.77 2.1K
15:57 294.76 294.85 294.70 294.70 6.8K
15:58 294.73 294.73 294.62 294.70 2.6K
15:59 294.84 294.98 294.61 294.61 67.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음