Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
499.23
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 293.44 293.44 291.26 291.26 9.7K
09:31 291.27 292.28 291.26 291.26 1.1K
09:32 291.78 292.85 291.39 292.85 4.5K
09:33 292.73 292.73 290.20 290.20 1.6K
09:34 290.14 290.14 289.20 289.65 4.7K
09:35 288.03 288.03 288.03 288.02 0.6K
09:36 289.94 291.00 288.00 288.86 1.3K
09:37 291.00 291.88 290.10 291.88 2.2K
09:38 292.33 292.33 292.33 292.33 0.8K
09:39 291.27 291.74 290.83 290.83 3.7K
09:40 291.50 292.27 291.50 292.27 1.6K
09:41 292.18 292.18 292.18 292.18 0.9K
09:42 291.99 291.99 291.51 291.51 1.2K
09:43 292.40 292.40 290.78 292.40 2.1K
09:44 291.55 291.67 291.14 291.14 2.9K
09:45 291.11 291.11 291.05 291.05 1.0K
09:46 291.00 291.15 290.78 290.78 1.4K
09:47 290.49 290.49 290.00 290.00 1.3K
09:48 290.00 290.10 290.00 290.10 0.9K
09:49 290.20 291.33 290.20 291.33 2.6K
09:50 290.87 292.50 290.87 292.50 1.3K
09:51 290.98 290.98 290.98 290.98 0.4K
09:52 291.58 291.58 291.58 291.58 0.7K
09:53 291.95 291.95 291.95 291.95 1.3K
09:54 291.30 291.30 290.87 290.87 2.5K
09:55 291.00 291.31 291.00 291.31 0.7K
09:56 290.82 290.82 290.74 290.74 1.0K
09:57 291.88 291.88 291.88 291.88 2.9K
09:58 291.06 291.06 291.06 291.06 0.2K
09:59 290.76 290.76 290.76 290.76 0.7K
10:00 291.27 291.27 291.24 291.24 2.7K
10:01 291.00 291.00 291.00 291.00 6.8K
10:02 290.49 290.49 290.49 290.49 1.1K
10:03 290.65 290.65 289.60 289.60 7.3K
10:04 289.63 289.63 289.37 289.37 1.9K
10:05 290.39 290.39 289.72 289.79 3.5K
10:07 290.57 290.57 289.32 289.48 2.6K
10:08 289.74 290.98 289.74 290.94 12.0K
10:09 291.01 292.00 291.01 292.00 0.8K
10:10 291.40 291.75 290.94 291.75 7.1K
10:11 292.36 292.36 292.08 292.08 5.4K
10:13 291.63 291.63 291.63 291.63 0.6K
10:14 292.08 292.10 292.08 292.10 1.3K
10:15 291.73 291.73 291.68 291.68 0.5K
10:16 292.13 293.23 292.13 293.23 0.6K
10:17 292.29 292.29 291.90 292.24 1.0K
10:18 291.79 292.08 291.37 291.37 2.4K
10:19 291.55 292.26 290.88 291.13 6.6K
10:20 291.14 291.14 291.14 291.14 1.0K
10:21 290.80 290.97 290.80 290.97 4.4K
10:22 291.27 291.27 291.27 291.27 1.0K
10:23 291.13 291.13 291.00 291.00 2.3K
10:24 292.03 292.03 292.03 292.03 0.1K
10:25 291.65 291.65 291.06 291.06 1.5K
10:26 290.64 290.64 290.64 290.64 0.4K
10:27 290.64 291.69 290.64 290.64 1.5K
10:28 290.35 290.35 290.35 290.35 0.1K
10:29 290.25 291.27 290.25 290.71 3.6K
10:31 290.49 290.49 290.49 290.49 0.2K
10:32 290.80 290.80 290.73 290.73 1.4K
10:34 291.11 291.11 290.52 290.95 1.8K
10:35 290.79 290.79 290.79 290.79 0.5K
10:36 290.79 291.18 290.79 291.18 0.9K
10:37 290.80 291.56 290.80 291.56 4.2K
10:39 291.05 291.05 291.05 291.05 0.5K
10:40 292.22 292.22 291.72 291.72 0.8K
10:42 291.14 291.14 291.14 291.14 1.4K
10:44 291.44 291.44 291.44 291.44 0.5K
10:45 290.91 290.91 290.34 290.34 1.7K
10:46 291.20 291.20 290.72 291.10 2.1K
10:47 291.66 291.86 291.25 291.25 7.6K
10:50 291.38 291.71 291.38 291.71 1.0K
10:51 291.63 291.94 291.61 291.94 4.5K
10:52 292.05 292.05 292.05 292.05 3.9K
10:53 292.14 292.14 292.14 292.14 0.4K
10:54 292.09 292.09 292.09 292.09 1.6K
10:55 292.52 292.52 292.16 292.16 1.4K
10:57 292.38 292.60 292.31 292.40 2.7K
10:58 292.40 292.40 292.14 292.39 2.8K
10:59 292.29 292.29 291.84 291.84 1.2K
11:00 292.13 292.19 291.84 292.19 2.7K
11:01 292.25 292.25 292.13 292.13 0.6K
11:02 292.85 292.85 292.31 292.31 1.4K
11:03 292.01 292.01 292.01 292.01 0.3K
11:04 292.00 292.37 292.00 292.37 1.5K
11:05 291.93 291.93 291.93 291.93 1.2K
11:06 290.88 291.95 290.88 291.75 4.4K
11:07 291.85 291.85 291.85 291.85 0.5K
11:08 291.80 291.80 291.80 291.80 0.2K
11:09 291.47 291.47 291.47 291.47 0.4K
11:10 291.41 291.62 291.41 291.62 0.9K
11:11 291.10 291.31 290.78 290.78 1.4K
11:12 291.55 291.56 291.00 291.20 7.6K
11:13 291.20 291.31 291.20 291.31 2.0K
11:14 291.79 291.79 291.16 291.16 2.2K
11:15 291.10 291.53 291.10 291.53 1.0K
11:17 291.38 291.51 291.28 291.28 2.4K
11:18 291.45 292.02 291.45 291.60 1.8K
11:19 291.68 291.91 291.68 291.84 3.7K
11:20 291.82 291.95 291.82 291.95 1.8K
11:22 291.67 291.67 291.19 291.41 2.0K
11:23 291.28 291.28 291.28 291.28 0.2K
11:24 291.30 291.47 291.30 291.46 1.8K
11:25 291.32 291.59 291.32 291.48 2.7K
11:26 291.92 291.92 291.73 291.73 0.5K
11:27 292.05 292.05 291.41 291.41 1.1K
11:29 291.95 291.95 291.95 291.95 1.1K
11:30 291.42 291.42 291.42 291.42 0.6K
11:31 291.96 292.02 291.96 292.02 0.9K
11:32 292.07 292.07 292.07 292.07 0.8K
11:33 291.76 291.97 291.76 291.94 2.6K
11:35 291.95 291.95 291.83 291.83 0.6K
11:36 291.96 292.14 291.96 292.02 2.2K
11:38 292.38 292.38 291.97 291.97 0.7K
11:39 292.60 292.60 291.96 292.33 1.2K
11:41 291.94 291.94 291.69 291.69 1.5K
11:42 291.70 292.16 291.70 292.15 2.9K
11:44 291.57 291.57 291.53 291.53 1.5K
11:45 291.35 291.53 291.35 291.53 0.6K
11:46 291.90 291.90 291.43 291.43 1.1K
11:47 291.40 291.57 291.40 291.57 3.1K
11:49 291.92 291.92 291.70 291.73 1.5K
11:50 291.76 291.80 291.76 291.80 0.7K
11:51 291.80 291.80 291.40 291.80 3.3K
11:52 291.59 291.85 291.59 291.85 1.3K
11:53 291.89 292.20 291.89 292.20 1.5K
11:54 291.92 291.92 291.92 291.92 0.4K
11:55 291.90 291.90 291.90 291.90 0.3K
11:56 292.15 292.33 292.15 292.33 0.7K
11:57 292.03 292.13 291.34 291.82 2.0K
11:58 291.90 291.91 291.90 291.91 0.7K
11:59 291.83 291.83 291.71 291.71 1.4K
12:01 291.80 292.07 291.80 291.81 0.9K
12:02 292.07 292.07 292.07 292.07 0.7K
12:03 292.00 292.22 291.82 292.22 3.6K
12:04 292.63 292.71 292.50 292.71 2.2K
12:05 292.59 292.59 292.43 292.54 1.7K
12:07 292.76 292.76 292.76 292.76 1.1K
12:08 292.83 292.83 292.83 292.83 0.7K
12:10 292.94 292.94 292.94 292.94 0.9K
12:11 292.70 292.73 292.70 292.73 5.0K
12:12 292.93 292.93 292.70 292.70 0.8K
12:13 292.70 292.70 292.70 292.70 0.1K
12:14 292.89 292.89 292.89 292.89 1.3K
12:15 292.93 292.93 292.86 292.86 0.5K
12:16 292.84 292.86 292.83 292.86 0.8K
12:17 292.86 292.86 292.81 292.81 0.7K
12:19 292.72 292.87 292.72 292.87 1.9K
12:20 292.87 293.01 292.87 292.90 3.8K
12:21 292.91 292.91 292.91 292.91 0.4K
12:22 292.91 292.92 292.91 292.92 1.0K
12:23 292.97 293.02 292.97 293.02 3.2K
12:24 293.03 293.03 293.03 293.02 0.3K
12:25 293.20 293.46 293.20 293.46 2.6K
12:26 293.47 293.63 293.47 293.48 2.1K
12:27 293.63 293.64 293.60 293.64 2.8K
12:28 293.64 293.64 293.64 293.64 1.8K
12:29 293.28 293.28 293.28 293.27 0.4K
12:30 293.31 293.31 293.15 293.15 0.8K
12:32 293.19 293.19 293.19 293.19 0.2K
12:34 293.25 293.25 293.25 293.25 0.4K
12:35 293.22 293.23 293.22 293.23 1.3K
12:36 293.23 293.23 293.04 293.04 0.5K
12:37 293.19 293.19 293.19 293.19 1.1K
12:38 293.05 293.28 293.05 293.24 2.0K
12:39 293.24 293.49 293.24 293.24 1.4K
12:42 293.09 293.09 292.99 292.99 1.9K
12:43 293.12 293.12 292.78 292.78 1.4K
12:44 292.86 292.88 292.71 292.71 3.1K
12:47 292.87 292.87 292.87 292.87 0.3K
12:48 292.89 293.19 292.89 293.02 2.9K
12:49 293.03 293.03 293.03 293.02 0.4K
12:50 293.17 293.17 293.17 293.17 0.9K
12:52 292.91 293.01 292.57 292.57 1.1K
12:53 292.48 292.48 292.48 292.48 1.0K
12:54 292.21 292.21 292.21 292.21 0.3K
12:55 292.65 292.65 292.65 292.65 0.6K
12:56 291.98 291.98 291.98 291.98 0.7K
12:57 291.92 292.37 291.92 292.37 2.2K
12:58 292.35 292.35 292.35 292.35 0.5K
12:59 292.59 292.59 292.59 292.59 2.0K
13:01 292.79 292.79 292.79 292.79 0.3K
13:02 292.69 292.69 292.69 292.69 0.1K
13:03 292.94 292.94 292.84 292.84 0.6K
13:05 293.07 293.07 292.60 292.60 1.3K
13:06 292.08 292.30 292.08 292.30 0.3K
13:07 292.37 292.37 292.04 292.04 0.4K
13:09 292.27 292.54 292.27 292.54 0.2K
13:10 292.46 292.61 292.46 292.50 1.4K
13:11 292.47 292.48 292.47 292.46 4.5K
13:12 292.63 292.63 292.63 292.63 0.4K
13:13 292.58 292.82 292.58 292.82 2.2K
13:14 292.84 292.84 292.84 292.84 0.7K
13:15 292.98 292.98 292.98 292.98 1.2K
13:16 292.94 293.09 292.94 293.09 1.0K
13:17 293.08 293.08 293.02 293.02 2.5K
13:18 293.11 293.29 293.11 293.29 1.5K
13:19 293.44 293.44 293.44 293.44 0.4K
13:20 293.38 293.68 293.38 293.68 3.1K
13:23 293.53 293.64 293.53 293.64 0.7K
13:24 293.84 293.84 293.84 293.83 1.1K
13:25 293.71 293.91 293.71 293.91 0.6K
13:26 294.30 294.30 294.30 294.30 1.6K
13:28 294.79 294.79 294.79 294.79 0.6K
13:29 295.01 295.01 295.01 295.01 0.8K
13:30 295.19 295.19 295.19 295.19 0.5K
13:31 295.71 295.79 295.71 295.79 1.8K
13:32 295.84 295.94 295.79 295.88 1.4K
13:34 295.86 296.42 295.86 296.42 0.8K
13:35 296.29 296.72 296.25 296.71 1.9K
13:36 296.72 297.08 296.04 296.04 8.5K
13:38 295.95 296.28 295.95 296.28 2.2K
13:39 296.29 296.46 296.22 296.30 3.1K
13:40 295.86 295.86 295.86 295.86 0.7K
13:41 295.89 295.89 295.89 295.89 0.5K
13:42 295.96 295.96 295.96 295.96 0.6K
13:43 295.78 296.32 295.78 296.32 2.7K
13:44 296.18 296.18 296.18 296.18 1.7K
13:46 296.26 296.26 296.26 296.26 0.8K
13:47 295.94 295.94 295.94 295.94 1.1K
13:49 295.93 295.99 295.75 295.75 2.3K
13:50 295.99 296.28 295.99 296.04 1.0K
13:51 296.04 296.28 295.88 296.27 0.9K
13:52 296.06 296.06 296.06 296.06 0.9K
13:53 295.76 295.76 295.46 295.62 2.2K
13:54 295.93 295.93 295.28 295.83 1.4K
13:55 295.39 295.39 295.33 295.33 3.5K
13:56 295.37 295.37 295.37 295.37 1.1K
13:57 295.22 295.22 295.22 295.22 0.2K
13:58 295.35 295.35 295.05 295.11 1.0K
13:59 295.11 295.34 295.03 295.34 1.6K
14:00 295.27 295.27 295.05 295.05 2.8K
14:01 295.38 295.38 295.26 295.38 2.2K
14:02 295.41 295.61 295.41 295.52 6.7K
14:03 295.52 295.52 295.44 295.44 1.1K
14:05 295.59 295.72 295.59 295.72 0.9K
14:06 295.73 295.73 295.58 295.58 0.8K
14:07 296.21 296.51 296.21 296.51 2.2K
14:08 295.94 295.94 295.94 295.94 0.5K
14:10 296.35 296.35 296.35 296.35 1.9K
14:11 296.35 296.35 296.35 296.35 1.0K
14:12 296.42 296.42 296.42 296.42 2.8K
14:17 296.50 296.50 296.37 296.40 2.8K
14:18 296.66 296.66 296.66 296.66 3.7K
14:22 297.03 297.23 297.03 297.10 3.5K
14:24 297.21 297.61 297.21 297.61 2.9K
14:25 297.66 297.66 297.66 297.66 0.3K
14:26 297.59 297.59 297.59 297.58 0.9K
14:27 298.01 298.01 298.01 298.01 0.3K
14:28 297.80 298.01 297.80 298.01 1.9K
14:29 298.20 298.55 298.20 298.35 3.5K
14:30 298.43 298.43 298.43 298.43 0.9K
14:31 298.43 298.68 298.35 298.68 4.4K
14:32 298.65 298.65 298.65 298.65 0.3K
14:33 298.42 298.42 298.42 298.42 0.3K
14:34 298.38 298.65 298.38 298.47 6.1K
14:36 298.47 298.53 298.47 298.53 0.6K
14:37 298.50 299.49 298.47 299.49 4.8K
14:38 299.21 299.21 299.20 299.20 0.5K
14:39 299.20 299.20 299.20 299.20 1.9K
14:40 299.26 299.26 299.20 299.20 3.0K
14:41 299.20 299.20 298.88 298.88 2.0K
14:42 299.01 299.01 298.98 298.98 0.6K
14:43 298.84 299.23 298.84 299.23 2.9K
14:45 298.52 298.71 298.52 298.65 1.1K
14:46 298.95 298.95 298.95 298.95 2.4K
14:47 298.91 298.91 298.91 298.91 1.2K
14:49 299.02 299.02 298.97 299.00 2.3K
14:51 299.07 299.09 299.07 299.08 1.9K
14:52 298.88 298.88 298.88 298.88 0.7K
14:53 299.22 299.44 299.22 299.33 3.0K
14:54 299.11 299.11 299.11 299.11 0.2K
14:55 299.11 299.11 299.11 299.11 1.2K
14:56 299.20 299.20 298.96 298.96 0.9K
14:57 298.98 299.00 298.87 298.87 3.7K
14:58 298.84 299.26 298.84 299.06 4.5K
15:00 298.87 299.14 298.87 299.14 2.2K
15:01 298.82 298.82 298.82 298.82 2.4K
15:02 298.60 298.82 298.60 298.82 2.4K
15:03 299.03 299.11 299.02 299.02 1.4K
15:04 298.92 298.92 298.60 298.60 1.9K
15:05 298.88 298.88 298.88 298.88 2.3K
15:06 298.86 298.95 298.86 298.95 1.3K
15:08 298.85 298.85 298.85 298.85 2.6K
15:10 298.95 298.95 298.81 298.81 0.8K
15:11 298.99 298.99 298.99 298.99 0.6K
15:12 299.02 299.02 298.60 298.60 4.8K
15:13 298.25 298.25 298.25 298.25 0.4K
15:14 298.46 298.46 298.36 298.36 0.5K
15:15 298.00 298.30 298.00 298.30 2.4K
15:16 298.58 298.70 298.58 298.70 1.5K
15:18 298.76 298.86 298.72 298.86 2.0K
15:20 298.97 299.10 298.97 299.10 7.0K
15:21 299.26 299.26 299.25 299.25 8.5K
15:22 299.08 299.08 299.08 299.08 1.3K
15:23 299.84 299.84 299.44 299.44 6.7K
15:24 299.73 299.95 299.52 299.95 1.8K
15:25 299.87 300.15 299.80 300.15 5.0K
15:26 300.33 300.33 300.33 300.33 0.5K
15:27 300.31 300.31 299.57 299.76 3.5K
15:28 299.76 299.77 299.73 299.77 3.4K
15:29 299.50 299.64 299.39 299.46 1.7K
15:30 299.30 299.30 299.01 299.09 4.6K
15:31 299.10 299.46 299.09 299.11 2.7K
15:32 299.23 299.23 298.99 298.99 1.2K
15:33 299.08 299.08 299.02 299.08 0.6K
15:34 299.03 299.03 299.03 299.02 1.0K
15:35 299.00 299.03 299.00 299.02 0.8K
15:36 299.02 299.36 299.02 299.02 1.6K
15:37 299.03 299.53 299.03 299.27 7.2K
15:38 299.60 299.60 299.28 299.35 3.2K
15:39 299.35 299.50 299.35 299.50 1.0K
15:40 299.51 299.51 299.38 299.38 3.6K
15:41 299.19 299.65 299.19 299.65 6.2K
15:42 299.65 300.47 299.65 300.47 4.6K
15:43 300.08 300.08 300.08 300.08 1.2K
15:44 300.63 301.17 300.20 301.17 5.3K
15:45 300.87 300.96 300.62 300.62 5.4K
15:46 300.53 300.66 300.49 300.50 3.4K
15:47 300.47 300.47 300.26 300.28 3.9K
15:48 300.32 300.40 300.21 300.21 6.5K
15:49 300.29 300.33 300.15 300.33 8.2K
15:50 300.32 300.66 300.32 300.60 8.0K
15:51 300.71 301.11 300.71 301.06 11.1K
15:52 300.98 300.98 300.74 300.79 14.4K
15:53 300.63 301.04 300.63 300.81 14.3K
15:54 300.91 300.91 300.64 300.71 14.0K
15:55 300.75 300.75 300.21 300.21 14.3K
15:56 300.41 300.63 300.41 300.45 8.5K
15:57 300.62 300.62 300.07 300.20 10.1K
15:58 300.20 300.30 300.15 300.30 17.1K
15:59 300.30 300.95 300.25 300.76 126.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음