Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
499.23
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 317.99 317.99 317.99 317.99 6.8K
09:32 316.60 316.60 316.60 316.60 1.9K
09:33 318.64 318.64 318.64 318.64 1.6K
09:34 317.42 317.42 317.42 317.42 0.7K
09:35 317.42 317.42 316.02 316.02 1.9K
09:36 316.79 316.79 316.79 316.79 1.0K
09:37 315.93 317.06 315.93 317.06 1.4K
09:38 316.39 316.39 315.84 315.84 0.4K
09:39 316.39 316.39 315.79 315.79 2.9K
09:40 315.78 315.78 315.78 315.77 0.4K
09:41 315.71 315.71 314.74 314.74 2.2K
09:42 315.56 315.56 315.56 315.56 2.7K
09:46 314.36 314.36 314.30 314.30 1.4K
09:52 314.99 314.99 314.99 314.99 0.3K
09:54 315.52 315.52 315.52 315.52 0.6K
09:55 315.56 315.56 315.56 315.56 0.7K
09:56 315.67 315.67 315.67 315.67 0.4K
09:58 315.73 315.73 314.43 314.43 2.8K
09:59 313.61 313.61 312.66 312.90 1.3K
10:00 312.98 313.36 312.98 313.36 1.7K
10:01 313.34 314.42 313.34 314.42 1.7K
10:03 314.01 314.01 314.01 314.01 0.1K
10:04 311.40 314.32 311.40 314.32 1.2K
10:05 311.80 311.80 311.80 311.80 0.9K
10:08 312.40 313.13 312.40 313.13 2.3K
10:09 313.09 313.09 311.35 311.35 3.8K
10:10 312.89 312.89 311.50 311.64 1.1K
10:11 311.64 312.05 311.64 312.05 1.8K
10:12 312.15 312.59 312.15 312.59 1.4K
10:13 312.86 313.06 312.86 313.06 1.2K
10:14 313.35 313.70 313.35 313.70 0.6K
10:15 313.85 314.22 313.66 314.21 2.5K
10:16 313.00 313.77 313.00 313.69 3.7K
10:17 313.89 313.89 313.89 313.89 1.8K
10:21 314.29 314.29 314.29 314.29 1.6K
10:27 315.47 315.47 315.47 315.47 1.3K
10:28 314.75 314.75 314.75 314.75 0.8K
10:30 314.25 314.25 314.25 314.25 0.4K
10:31 314.96 315.50 314.96 315.50 1.0K
10:33 316.04 316.27 316.04 316.27 2.6K
10:36 315.07 315.07 315.00 315.07 1.1K
10:40 315.07 315.07 315.07 315.07 0.4K
10:41 314.98 314.98 314.98 314.98 0.6K
10:42 315.14 315.70 314.98 314.98 0.9K
10:43 315.40 315.40 315.40 315.40 0.5K
10:44 315.20 315.20 315.20 315.20 0.2K
10:45 315.16 315.82 315.16 315.82 3.1K
10:49 315.87 316.05 315.87 316.05 1.2K
10:50 316.13 316.13 316.13 316.13 0.3K
10:51 315.62 315.62 315.62 315.62 0.1K
10:52 315.29 315.29 315.29 315.29 1.1K
10:53 315.04 315.04 315.04 315.04 0.1K
10:54 314.93 314.93 314.93 314.93 0.2K
10:55 314.93 314.93 314.29 314.65 0.8K
10:56 314.64 314.64 314.25 314.25 2.7K
11:00 314.33 314.33 314.33 314.33 0.3K
11:01 314.42 314.42 314.42 314.42 0.3K
11:02 314.42 314.42 314.42 314.42 0.4K
11:03 314.42 314.42 314.42 314.42 0.7K
11:04 314.41 314.83 314.41 314.83 0.6K
11:05 314.41 314.41 314.41 314.41 0.4K
11:06 313.92 314.04 313.73 314.04 2.4K
11:07 314.07 314.07 314.07 314.07 0.1K
11:08 314.07 314.07 314.07 314.07 1.2K
11:11 314.31 314.31 314.24 314.24 0.7K
11:14 314.04 314.04 313.89 313.89 1.4K
11:15 313.85 313.85 313.85 313.85 1.8K
11:19 314.23 314.23 314.23 314.23 0.3K
11:21 313.93 313.93 313.93 313.93 0.5K
11:23 314.19 314.19 314.19 314.19 0.2K
11:24 313.99 313.99 313.99 313.99 0.4K
11:25 313.71 313.71 313.71 313.71 2.2K
11:26 313.68 313.68 313.62 313.62 1.4K
11:27 313.47 313.47 313.47 313.46 1.0K
11:29 313.02 313.02 313.02 313.02 0.4K
11:30 312.77 312.77 312.77 312.77 0.4K
11:32 312.79 312.79 312.79 312.79 1.4K
11:37 312.70 312.70 312.70 312.70 0.7K
11:38 312.72 312.72 312.72 312.72 0.4K
11:39 313.20 313.20 313.20 313.20 0.9K
11:40 313.38 313.38 313.38 313.38 0.3K
11:42 313.34 313.34 313.34 313.33 0.7K
11:44 313.83 313.83 313.77 313.77 0.4K
11:46 313.86 313.86 313.86 313.86 0.4K
11:47 313.88 313.88 313.88 313.88 1.0K
11:48 314.20 314.98 314.20 314.98 6.6K
11:49 314.85 314.85 314.85 314.85 1.0K
11:50 315.16 315.16 315.16 315.16 0.3K
11:52 315.18 315.18 315.07 315.07 5.6K
11:59 315.21 315.21 315.21 315.21 0.3K
12:01 315.74 315.74 315.74 315.74 0.6K
12:02 315.30 315.30 315.30 315.30 0.6K
12:03 315.15 315.15 314.88 314.96 1.5K
12:04 315.16 315.16 315.16 315.16 0.2K
12:05 315.00 315.00 315.00 315.00 1.5K
12:09 314.15 314.18 314.15 314.18 1.4K
12:13 313.95 313.96 313.91 313.96 2.3K
12:16 314.20 314.20 314.20 314.20 0.9K
12:19 314.00 314.00 314.00 314.00 1.4K
12:20 313.66 313.66 313.66 313.66 0.9K
12:22 313.36 313.46 313.36 313.46 1.2K
12:23 313.50 313.50 313.50 313.50 0.8K
12:26 314.02 314.02 314.02 314.02 0.1K
12:27 314.08 314.08 314.08 314.08 0.5K
12:29 314.39 314.39 314.39 314.39 1.0K
12:36 314.72 314.72 314.72 314.72 0.6K
12:38 314.77 314.77 314.77 314.77 1.4K
12:43 314.55 314.55 314.22 314.55 2.6K
12:44 314.51 314.83 314.51 314.83 0.7K
12:45 314.45 314.45 314.45 314.45 1.1K
12:49 314.62 314.62 314.62 314.62 2.1K
12:51 314.79 314.79 314.79 314.79 0.1K
12:52 314.84 315.13 314.84 315.13 1.9K
12:53 315.13 315.13 315.13 315.13 0.8K
12:55 314.82 314.82 314.82 314.82 0.7K
12:56 314.76 314.76 314.76 314.76 0.4K
12:58 314.75 314.75 314.69 314.69 1.6K
13:01 314.81 315.13 314.81 315.04 1.7K
13:02 315.04 315.04 315.04 315.04 0.6K
13:05 314.94 314.94 314.94 314.94 1.0K
13:09 315.37 315.37 315.37 315.37 1.1K
13:11 315.75 315.75 315.75 315.75 0.6K
13:15 315.35 315.35 315.35 315.35 0.1K
13:16 315.35 315.35 315.35 315.35 0.3K
13:18 315.37 315.79 315.20 315.79 0.8K
13:19 316.03 316.03 315.44 315.71 2.1K
13:25 315.21 315.21 315.21 315.21 0.6K
13:28 315.16 315.16 315.16 315.16 0.3K
13:30 315.27 315.27 315.25 315.25 2.7K
13:31 315.42 315.42 315.42 315.42 3.3K
13:32 315.35 315.35 315.35 315.35 0.1K
13:33 315.35 315.35 315.10 315.15 1.0K
13:36 315.08 315.08 315.08 315.08 0.5K
13:38 314.83 314.93 314.76 314.76 3.0K
13:39 314.34 314.34 314.34 314.33 5.3K
13:40 314.83 314.83 314.83 314.83 1.8K
13:41 314.87 314.87 314.53 314.52 1.0K
13:42 314.49 314.49 314.49 314.49 1.3K
13:43 314.54 314.54 314.54 314.54 0.4K
13:45 314.67 314.67 314.59 314.58 1.7K
13:46 314.34 314.75 314.34 314.67 1.7K
13:47 314.36 314.80 314.36 314.80 1.1K
13:48 314.52 314.99 314.52 314.99 1.1K
13:49 314.90 314.90 314.90 314.90 0.3K
13:50 314.88 314.88 314.70 314.70 1.1K
13:53 314.69 314.92 314.69 314.92 2.4K
13:54 315.04 315.04 315.04 315.04 0.3K
13:55 314.69 314.98 314.69 314.98 1.7K
13:56 314.69 314.74 314.65 314.66 3.8K
13:58 314.80 314.80 314.68 314.68 2.1K
13:59 314.71 314.71 314.71 314.71 0.4K
14:01 314.66 314.66 314.66 314.66 0.5K
14:02 314.89 314.89 314.89 314.89 0.8K
14:05 314.90 315.15 314.90 315.15 0.7K
14:06 315.07 315.07 314.88 314.88 0.5K
14:07 314.88 314.88 314.68 314.76 0.8K
14:08 314.79 314.79 314.79 314.79 0.5K
14:09 314.49 314.49 313.94 313.94 1.4K
14:10 313.45 313.45 313.45 313.45 1.2K
14:15 313.09 313.09 313.09 313.09 0.2K
14:16 313.09 313.09 313.09 313.09 2.2K
14:17 313.38 313.38 313.38 313.38 0.4K
14:18 313.37 313.37 313.37 313.37 0.6K
14:19 313.12 313.12 313.12 313.12 0.4K
14:21 313.30 313.30 313.30 313.30 0.7K
14:26 313.58 313.69 313.58 313.69 1.5K
14:28 313.69 313.69 313.69 313.69 0.7K
14:30 313.88 313.88 313.88 313.88 0.2K
14:31 313.62 314.21 313.62 314.21 3.7K
14:32 314.01 314.01 314.01 314.01 0.6K
14:33 313.89 314.31 313.89 314.31 2.6K
14:37 314.99 314.99 314.99 314.99 1.1K
14:40 314.99 314.99 314.99 314.99 0.1K
14:41 315.38 315.88 315.38 315.88 1.0K
14:42 315.87 315.87 315.87 315.87 0.5K
14:43 316.03 316.03 316.03 316.03 0.5K
14:44 316.17 316.17 315.46 315.46 4.2K
14:46 315.38 316.79 315.38 316.79 0.8K
14:47 314.82 314.82 314.82 314.82 0.7K
14:49 315.82 316.78 315.82 316.78 0.6K
14:50 315.82 315.82 315.82 315.82 1.2K
14:53 316.78 316.78 316.78 316.78 0.6K
14:54 316.19 316.78 316.19 316.78 1.0K
14:55 316.23 316.23 316.23 316.23 0.7K
14:56 316.52 316.77 316.52 316.77 2.7K
14:57 317.65 317.65 317.65 317.65 2.9K
14:59 317.63 317.63 316.95 316.95 0.6K
15:00 317.25 317.41 316.92 317.41 1.9K
15:01 317.63 317.63 317.03 317.03 8.0K
15:02 316.76 317.08 316.75 316.75 3.2K
15:03 316.75 316.75 316.75 316.75 0.9K
15:05 316.88 316.88 316.88 316.88 0.3K
15:06 316.87 316.94 316.87 316.94 1.5K
15:07 316.95 316.95 316.95 316.95 0.1K
15:08 316.70 316.70 316.46 316.67 1.4K
15:10 317.30 317.46 316.94 317.46 2.5K
15:12 317.46 317.46 317.46 317.46 0.3K
15:13 317.01 317.39 317.01 317.39 2.6K
15:14 316.89 317.46 316.89 317.46 2.6K
15:15 317.59 318.00 317.46 317.46 2.2K
15:16 317.46 317.46 316.97 317.04 1.4K
15:17 317.02 317.02 317.02 317.02 0.3K
15:18 317.01 317.01 317.01 317.01 0.5K
15:19 317.39 317.55 317.39 317.55 0.6K
15:20 317.55 317.55 317.00 317.26 2.4K
15:21 316.99 317.55 316.99 317.55 1.8K
15:22 317.25 317.42 317.15 317.15 1.9K
15:23 317.31 317.31 317.13 317.13 1.2K
15:24 316.94 316.94 316.94 316.94 2.3K
15:25 316.69 316.69 316.61 316.61 0.5K
15:26 316.57 316.58 316.57 316.58 0.9K
15:27 316.57 316.57 316.56 316.56 0.9K
15:29 316.55 316.58 316.36 316.58 3.6K
15:30 316.29 316.29 316.29 316.29 0.5K
15:31 316.29 316.29 316.29 316.29 0.5K
15:32 316.30 316.30 316.30 316.30 0.2K
15:33 316.44 316.45 316.44 316.45 2.5K
15:34 316.37 316.37 316.37 316.37 1.0K
15:36 316.38 316.62 316.38 316.62 2.2K
15:37 316.56 316.85 316.56 316.85 0.4K
15:38 316.49 316.49 316.49 316.49 0.2K
15:39 316.54 316.54 316.54 316.54 0.3K
15:40 316.54 316.54 316.26 316.48 2.3K
15:41 316.48 316.88 316.48 316.88 2.4K
15:42 316.72 316.72 316.72 316.72 0.7K
15:43 316.64 316.64 316.64 316.64 0.7K
15:44 316.76 316.78 316.50 316.78 2.7K
15:47 316.80 317.03 316.80 317.03 1.2K
15:48 317.09 317.09 316.22 316.22 4.5K
15:49 316.55 316.55 316.27 316.27 0.6K
15:50 316.58 317.00 316.58 316.83 2.3K
15:51 317.11 317.14 317.00 317.00 3.0K
15:52 316.90 317.09 316.90 317.09 1.2K
15:53 317.09 317.11 317.09 317.11 0.9K
15:54 317.11 317.11 316.75 316.75 7.7K
15:55 316.39 316.64 316.39 316.63 6.0K
15:56 316.82 316.82 316.78 316.78 2.7K
15:57 316.83 316.83 316.44 316.44 7.9K
15:58 316.55 316.97 316.55 316.97 10.7K
15:59 316.91 317.53 316.90 316.90 40.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음