Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
503.07
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 326.13 326.13 326.13 326.13 3.3K
09:31 326.29 326.29 326.29 326.29 0.7K
09:33 324.26 324.26 324.26 324.26 0.4K
09:35 324.14 324.50 324.14 324.50 1.2K
09:37 324.50 324.50 324.50 324.50 0.4K
09:38 323.47 323.47 323.47 323.47 0.8K
09:39 323.17 323.17 323.00 323.00 0.6K
09:40 322.69 322.69 322.69 322.69 0.2K
09:41 322.86 322.86 322.86 322.86 0.4K
09:42 322.85 322.85 322.85 322.85 1.7K
09:43 323.07 323.07 323.07 323.06 0.6K
09:46 322.95 322.95 322.95 322.95 0.2K
09:47 323.00 323.00 323.00 323.00 1.6K
09:51 323.66 323.66 323.66 323.66 0.3K
09:52 323.07 323.07 323.07 323.07 0.2K
09:55 321.50 321.50 321.50 321.50 1.2K
09:59 322.57 322.57 322.57 322.57 0.5K
10:03 322.64 322.64 322.64 322.64 0.7K
10:08 323.75 323.75 323.64 323.64 4.9K
10:15 321.55 321.55 321.55 321.55 1.1K
10:18 321.49 321.49 321.49 321.49 1.9K
10:22 322.66 322.66 322.66 322.65 1.9K
10:24 321.78 321.78 321.78 321.77 1.1K
10:28 322.06 322.48 322.06 322.48 1.7K
10:33 322.63 322.63 322.63 322.63 0.5K
10:36 322.80 322.80 322.08 322.08 2.0K
10:38 321.62 321.62 321.62 321.62 1.1K
10:41 321.05 321.05 321.05 321.05 1.1K
10:42 321.32 321.32 321.32 321.32 0.4K
10:43 321.10 321.10 321.10 321.10 1.8K
10:44 320.44 320.44 320.44 320.44 2.1K
10:47 320.40 320.40 320.40 320.40 1.0K
10:49 320.40 320.40 320.40 320.40 1.8K
10:50 320.40 320.40 320.40 320.40 1.3K
10:51 320.01 320.01 320.01 320.01 1.4K
10:52 320.14 320.14 320.14 320.14 0.8K
10:56 320.05 320.05 320.05 320.05 0.5K
10:57 320.10 320.10 320.10 320.10 1.0K
11:01 319.00 319.00 319.00 319.00 1.9K
11:02 319.07 319.07 319.07 319.07 0.2K
11:03 319.38 319.38 319.38 319.38 3.6K
11:08 319.42 320.24 319.42 320.24 6.0K
11:09 320.15 320.15 320.15 320.15 0.4K
11:10 319.96 319.96 319.96 319.96 1.8K
11:14 319.07 319.44 319.07 319.44 0.5K
11:15 319.49 319.49 319.49 319.49 0.4K
11:16 319.73 319.74 319.00 319.00 5.3K
11:17 318.26 318.26 318.26 318.26 0.7K
11:18 318.82 318.82 318.82 318.82 0.4K
11:19 318.50 318.50 318.50 318.50 0.3K
11:20 318.65 318.65 318.65 318.65 1.0K
11:24 318.42 318.42 318.42 318.42 2.3K
11:26 318.06 318.06 318.06 318.06 0.6K
11:29 318.66 318.66 318.66 318.66 0.4K
11:31 318.25 318.25 318.25 318.25 1.1K
11:32 319.00 319.30 319.00 319.30 2.4K
11:33 318.93 318.93 318.93 318.93 0.5K
11:34 318.95 319.09 318.95 319.08 2.6K
11:35 319.17 319.19 319.17 319.19 1.7K
11:36 319.37 319.42 319.37 319.42 2.3K
11:37 319.37 319.48 319.37 319.48 0.9K
11:38 319.56 319.87 319.56 319.87 2.9K
11:39 319.85 319.85 319.85 319.85 1.2K
11:42 320.33 320.33 319.90 319.90 2.0K
11:43 319.60 320.00 319.60 320.00 1.0K
11:44 320.30 320.30 319.54 319.54 2.2K
11:45 319.88 319.88 319.88 319.88 0.3K
11:46 319.13 319.15 319.13 319.15 1.4K
11:49 318.07 318.07 318.07 318.07 0.6K
11:50 318.29 318.29 318.29 318.29 1.2K
12:00 318.25 318.25 318.25 318.25 1.5K
12:04 318.12 318.12 318.12 318.12 0.5K
12:05 317.31 317.31 317.31 317.31 0.5K
12:06 317.30 317.30 317.30 317.30 0.3K
12:09 316.61 316.61 316.61 316.61 1.3K
12:12 318.01 318.12 318.01 318.12 2.3K
12:15 318.30 318.30 318.30 318.30 2.2K
12:18 318.32 318.32 318.32 318.32 0.3K
12:20 318.12 318.47 318.07 318.08 1.6K
12:21 318.31 318.31 318.31 318.31 0.4K
12:23 318.24 318.24 318.24 318.24 0.6K
12:24 318.12 318.78 318.12 318.78 4.3K
12:25 318.36 318.36 318.25 318.25 2.2K
12:26 317.85 318.37 317.85 318.37 0.7K
12:28 318.50 318.50 318.50 318.50 0.3K
12:30 318.64 318.64 318.64 318.64 4.1K
12:31 318.65 318.65 318.65 318.65 1.3K
12:37 319.02 319.02 319.02 319.02 1.0K
12:38 319.03 319.03 319.03 319.02 0.7K
12:41 319.07 319.07 319.07 319.07 0.2K
12:42 319.20 319.39 319.20 319.39 1.5K
12:43 319.22 319.22 319.22 319.22 0.3K
12:44 319.20 319.20 319.20 319.20 0.3K
12:45 319.38 319.38 319.38 319.38 0.4K
12:46 319.18 319.18 319.18 319.18 0.5K
12:48 319.09 319.09 319.09 319.09 2.7K
12:49 318.75 318.75 318.75 318.75 1.4K
12:56 319.38 319.38 319.38 319.38 0.8K
13:00 318.85 318.85 318.85 318.85 0.4K
13:04 318.89 318.89 318.89 318.89 0.5K
13:06 318.90 318.90 318.90 318.90 0.6K
13:10 318.90 318.90 318.90 318.90 0.4K
13:11 318.90 318.90 318.90 318.90 0.8K
13:13 319.11 319.33 319.11 319.33 2.6K
13:15 319.60 319.60 319.60 319.60 2.1K
13:16 319.60 319.60 319.60 319.60 0.7K
13:20 319.75 319.75 319.75 319.75 1.7K
13:22 319.82 319.82 319.82 319.82 1.1K
13:23 320.02 320.02 320.02 320.02 0.4K
13:25 319.87 319.87 319.66 319.66 3.4K
13:27 319.57 319.57 319.57 319.57 0.5K
13:29 319.57 319.57 319.57 319.57 1.7K
13:30 319.57 319.57 319.57 319.57 1.6K
13:33 319.72 319.72 319.72 319.71 1.4K
13:34 319.73 319.73 319.73 319.73 0.5K
13:35 319.73 319.76 319.73 319.76 2.5K
13:37 319.43 319.43 319.43 319.43 4.3K
13:38 319.62 319.62 319.62 319.62 2.8K
13:39 319.62 319.62 319.62 319.62 0.6K
13:41 319.72 319.72 319.41 319.41 4.0K
13:42 319.42 319.42 319.42 319.42 2.1K
13:43 319.59 319.60 319.59 319.60 1.3K
13:48 319.60 319.60 319.60 319.60 0.4K
13:50 319.81 319.81 319.81 319.81 0.4K
13:51 319.69 319.69 319.69 319.69 1.3K
13:52 319.71 319.71 319.71 319.71 0.2K
13:53 319.71 319.71 319.71 319.71 0.7K
13:55 319.80 319.81 319.80 319.81 0.7K
13:56 319.81 319.81 319.81 319.81 2.7K
13:57 319.85 319.85 319.85 319.85 5.7K
13:58 320.04 320.04 320.04 320.04 0.3K
13:59 320.02 320.02 320.02 320.02 0.6K
14:02 320.00 320.04 320.00 320.04 2.1K
14:05 320.10 320.10 320.10 320.10 0.7K
14:08 320.04 320.04 320.04 320.04 0.3K
14:09 319.94 319.94 319.94 319.94 2.0K
14:13 319.37 319.37 319.37 319.37 0.2K
14:14 319.39 319.39 319.39 319.39 0.9K
14:15 319.66 319.66 319.66 319.66 0.1K
14:16 319.79 319.79 319.52 319.52 1.6K
14:17 319.17 319.17 319.17 319.17 0.6K
14:18 319.28 319.30 319.28 319.30 1.0K
14:20 319.30 319.30 319.30 319.30 1.0K
14:25 319.33 319.33 319.10 319.18 0.9K
14:26 319.23 319.23 319.23 319.23 0.8K
14:29 319.04 319.04 319.04 319.04 0.5K
14:31 319.06 319.06 319.06 319.06 0.1K
14:32 319.06 319.06 319.06 319.06 0.4K
14:33 319.06 319.06 319.06 319.06 0.2K
14:34 319.06 319.06 319.06 319.06 0.2K
14:35 319.06 319.06 319.06 319.06 0.6K
14:38 319.12 319.24 319.12 319.24 3.5K
14:41 319.27 319.27 319.27 319.27 1.2K
14:46 319.27 319.27 319.27 319.27 1.3K
14:48 319.26 319.26 319.26 319.26 0.5K
14:49 319.11 319.11 319.11 319.11 2.1K
14:50 319.30 319.33 319.30 319.33 1.5K
14:52 319.49 319.49 319.49 319.49 0.7K
14:53 318.96 318.96 318.96 318.96 4.6K
14:57 318.86 319.05 318.79 319.05 4.0K
14:58 319.32 319.32 319.32 319.32 0.7K
15:00 319.32 319.32 319.32 319.32 0.8K
15:01 319.33 319.33 319.33 319.33 1.9K
15:02 319.34 319.39 319.34 319.39 0.6K
15:03 319.39 319.39 319.31 319.32 10.3K
15:04 319.32 319.32 319.23 319.23 1.3K
15:05 319.25 319.25 319.00 319.25 2.1K
15:06 319.18 319.18 319.18 319.18 0.5K
15:07 319.18 319.18 319.18 319.18 0.4K
15:08 319.18 319.18 319.18 319.18 0.5K
15:09 319.18 319.18 319.00 319.00 1.4K
15:10 319.10 319.30 319.10 319.30 5.3K
15:11 319.18 319.18 319.13 319.13 1.1K
15:12 318.96 318.96 318.96 318.96 0.5K
15:14 318.88 318.88 318.66 318.66 1.2K
15:16 318.66 318.66 318.66 318.66 0.8K
15:17 318.61 318.61 318.61 318.61 0.6K
15:19 318.80 318.80 318.80 318.80 1.0K
15:20 318.80 318.80 318.80 318.80 2.7K
15:21 318.83 318.83 318.83 318.83 0.7K
15:22 319.00 319.00 318.96 318.96 5.0K
15:23 319.03 319.03 318.67 318.67 2.6K
15:26 318.60 318.68 318.60 318.68 0.4K
15:27 318.68 318.68 318.68 318.68 0.5K
15:28 318.72 318.72 318.72 318.72 0.4K
15:29 318.72 318.72 318.72 318.72 2.2K
15:30 318.89 318.89 318.58 318.58 1.2K
15:31 318.70 318.70 318.38 318.38 2.6K
15:32 318.36 318.36 318.36 318.36 1.8K
15:34 317.98 318.00 317.98 317.98 4.6K
15:35 318.10 318.15 318.00 318.13 1.7K
15:36 318.13 318.70 318.13 318.53 8.2K
15:37 318.63 319.07 318.63 318.64 5.4K
15:38 318.73 318.73 318.58 318.58 1.1K
15:39 318.53 318.53 318.40 318.40 0.9K
15:40 318.60 318.60 318.30 318.51 3.4K
15:41 318.48 318.48 318.23 318.23 3.5K
15:42 318.09 318.17 318.05 318.05 3.6K
15:43 318.08 318.18 318.08 318.18 2.0K
15:44 318.18 318.58 318.13 318.58 4.7K
15:45 318.59 318.62 318.47 318.62 2.0K
15:46 318.67 318.67 318.47 318.47 2.0K
15:47 318.48 318.48 318.48 318.48 2.4K
15:48 318.53 318.53 318.41 318.41 1.0K
15:49 318.41 318.42 318.12 318.12 2.6K
15:50 318.05 318.05 317.83 317.83 2.8K
15:51 317.81 317.94 317.81 317.82 2.1K
15:52 318.30 318.60 318.30 318.60 4.3K
15:53 318.69 318.70 318.69 318.70 1.2K
15:54 318.75 318.78 318.34 318.50 6.7K
15:55 318.94 319.44 318.94 319.44 4.6K
15:56 319.44 319.44 318.70 318.70 7.2K
15:57 318.95 318.95 318.51 318.51 5.5K
15:58 318.57 318.66 318.45 318.66 5.3K
15:59 318.53 318.80 318.40 318.78 73.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음