Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
503.07
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 313.63 315.05 313.63 313.63 8.8K
09:31 313.63 313.63 313.62 313.62 0.9K
09:32 313.94 314.93 313.94 314.93 1.8K
09:33 314.93 316.95 314.93 315.95 3.1K
09:34 315.95 316.01 315.95 316.01 0.7K
09:35 319.47 319.47 317.22 317.22 3.1K
09:36 319.26 319.26 319.26 319.26 0.8K
09:37 319.00 319.00 319.00 319.00 0.2K
09:38 316.84 319.31 316.84 319.31 3.3K
09:39 317.60 319.31 316.97 319.31 0.9K
09:40 318.99 318.99 318.99 318.99 0.6K
09:41 318.99 318.99 318.04 318.04 0.7K
09:42 317.85 318.39 317.85 318.39 8.3K
09:43 316.96 316.96 316.96 316.96 0.4K
09:44 316.60 316.60 316.60 316.60 0.7K
09:47 315.67 315.67 315.67 315.67 0.6K
09:49 316.32 316.76 316.32 316.76 1.1K
09:50 316.12 316.12 316.12 316.12 0.7K
09:51 316.60 316.60 316.60 316.60 1.0K
09:52 317.33 317.35 317.33 317.35 1.5K
09:53 316.55 316.55 316.55 316.55 0.7K
09:56 316.57 316.57 316.57 316.57 0.2K
09:57 317.10 317.10 316.99 317.10 1.3K
09:59 317.99 317.99 317.12 317.12 0.9K
10:00 317.61 317.65 317.61 317.65 1.4K
10:01 317.60 317.60 317.60 317.60 1.5K
10:03 317.82 318.84 317.82 317.82 1.6K
10:04 318.07 318.07 318.07 318.07 1.2K
10:07 316.86 316.86 316.86 316.86 0.9K
10:09 316.88 316.88 316.88 316.88 0.8K
10:10 317.60 317.60 317.60 317.60 1.2K
10:11 316.72 316.72 316.63 316.63 1.1K
10:13 317.05 317.05 317.05 317.05 1.8K
10:14 316.90 316.90 316.90 316.90 0.5K
10:15 317.48 317.48 317.48 317.48 0.9K
10:16 316.24 316.24 316.13 316.13 0.6K
10:17 316.16 316.92 316.16 316.92 4.2K
10:23 316.93 316.93 316.93 316.93 1.7K
10:24 317.38 317.38 317.38 317.38 2.2K
10:29 317.29 317.29 317.29 317.29 0.4K
10:31 317.74 317.74 317.74 317.74 10.3K
10:33 318.72 319.12 318.72 319.12 1.5K
10:36 318.81 318.81 318.81 318.81 1.2K
10:41 319.10 319.10 319.10 319.10 0.9K
10:42 319.72 319.72 319.72 319.72 2.3K
10:43 319.01 319.01 319.01 319.01 1.5K
10:45 319.95 320.00 319.95 320.00 4.4K
10:48 319.99 321.06 319.99 321.06 3.8K
10:52 320.70 320.70 320.70 320.70 1.3K
10:55 319.60 319.60 319.59 319.59 0.6K
10:56 319.93 319.93 319.61 319.61 1.0K
10:57 319.93 319.93 319.92 319.92 0.8K
10:58 319.92 319.92 319.65 319.65 2.3K
11:00 319.07 319.07 319.07 319.07 2.2K
11:04 319.51 319.51 319.51 319.51 1.1K
11:05 319.50 319.50 319.50 319.50 1.2K
11:06 319.14 319.14 319.14 319.14 0.2K
11:07 318.96 318.96 318.62 318.62 1.7K
11:08 318.92 318.92 318.59 318.59 1.1K
11:11 319.67 319.67 319.67 319.67 1.7K
11:14 319.84 319.84 319.84 319.83 0.2K
11:15 319.57 319.57 319.57 319.57 0.3K
11:18 319.26 319.26 319.26 319.26 0.4K
11:19 319.14 319.14 319.14 319.14 0.5K
11:20 319.13 319.13 319.13 319.13 1.0K
11:21 318.46 318.46 318.46 318.46 0.7K
11:22 318.79 318.79 318.79 318.79 0.8K
11:25 318.88 318.88 318.88 318.88 0.6K
11:28 318.70 318.70 318.70 318.70 0.4K
11:29 319.06 319.06 318.71 318.71 0.9K
11:32 318.65 318.65 318.65 318.65 0.6K
11:34 318.05 318.05 318.05 318.05 1.4K
11:35 318.42 318.42 318.42 318.42 0.1K
11:36 318.09 318.09 318.09 318.09 0.2K
11:37 318.42 318.42 318.08 318.08 4.8K
11:40 317.86 317.86 317.86 317.86 2.2K
11:45 318.87 318.92 318.67 318.68 0.8K
11:46 318.90 319.17 318.90 319.17 2.5K
11:48 318.51 319.41 318.51 319.41 3.1K
11:49 319.25 319.27 319.25 319.27 1.2K
11:51 319.07 319.07 319.05 319.05 0.7K
11:52 319.66 319.66 319.66 319.65 1.7K
11:53 319.59 319.95 319.59 319.95 2.1K
11:55 319.56 319.56 319.52 319.52 1.3K
12:00 319.21 319.80 319.21 319.80 0.6K
12:01 319.52 319.52 319.37 319.37 0.6K
12:03 319.46 319.46 319.46 319.46 0.4K
12:04 319.06 319.06 319.06 319.06 2.1K
12:09 319.00 319.00 319.00 319.00 1.4K
12:12 319.25 319.25 319.25 319.25 0.9K
12:16 319.56 319.56 319.56 319.56 1.8K
12:18 319.77 319.77 319.62 319.62 1.4K
12:19 320.00 320.00 320.00 320.00 3.7K
12:26 319.99 319.99 319.99 319.99 1.0K
12:29 320.00 320.00 320.00 320.00 2.0K
12:30 319.74 319.99 319.74 319.99 1.1K
12:31 319.74 319.74 319.74 319.74 1.4K
12:35 319.96 320.00 319.96 320.00 4.2K
12:37 320.04 320.04 320.04 320.04 0.3K
12:39 320.00 320.00 320.00 320.00 1.1K
12:44 320.36 320.36 320.36 320.36 0.4K
12:45 320.19 320.19 320.19 320.19 0.4K
12:48 320.19 320.19 320.19 320.19 0.5K
12:50 320.43 320.43 320.43 320.43 0.9K
12:55 320.06 320.20 320.06 320.20 1.1K
12:57 320.47 320.47 320.47 320.46 2.2K
13:00 320.58 320.58 320.54 320.54 1.0K
13:02 320.52 320.52 320.52 320.52 0.3K
13:03 320.59 320.59 320.59 320.59 0.7K
13:04 320.90 320.90 320.67 320.67 2.7K
13:05 320.65 320.65 320.65 320.65 2.1K
13:06 321.15 321.15 321.15 321.15 4.2K
13:08 321.51 321.51 321.51 321.51 0.3K
13:10 321.29 321.29 321.29 321.29 0.5K
13:11 321.48 321.48 321.48 321.48 0.6K
13:12 321.54 321.54 321.54 321.54 1.6K
13:20 322.00 322.00 322.00 322.00 1.6K
13:22 321.41 321.41 321.41 321.41 1.1K
13:23 321.69 321.69 321.68 321.68 0.8K
13:24 321.69 321.69 321.69 321.69 0.6K
13:27 322.00 322.00 321.68 321.68 1.5K
13:28 322.00 322.00 322.00 322.00 0.2K
13:29 322.00 322.00 321.75 321.75 2.1K
13:30 321.92 321.98 321.92 321.98 0.8K
13:31 321.92 322.14 321.92 322.14 4.3K
13:32 322.15 322.33 322.15 322.15 3.3K
13:33 322.31 322.38 322.10 322.14 4.7K
13:34 322.15 322.25 322.11 322.12 4.0K
13:35 322.12 322.12 322.11 322.11 2.4K
13:36 322.13 322.54 322.13 322.54 2.2K
13:37 322.37 322.86 322.37 322.50 2.1K
13:38 321.97 321.97 321.70 321.70 2.1K
13:39 321.69 321.69 321.69 321.69 0.4K
13:40 321.69 321.69 321.69 321.69 0.5K
13:41 322.04 322.04 322.04 322.04 1.0K
13:43 322.11 322.11 322.11 322.11 0.6K
13:45 321.82 321.82 321.82 321.82 0.3K
13:46 321.97 321.97 321.61 321.61 2.9K
13:47 321.55 321.81 321.55 321.81 1.1K
13:50 321.56 321.56 321.56 321.56 0.4K
13:51 321.52 321.52 321.52 321.52 0.5K
13:53 321.52 321.52 321.52 321.52 0.5K
13:54 321.52 321.52 321.52 321.52 1.1K
13:56 321.52 321.52 321.52 321.52 0.7K
13:59 321.52 321.98 321.52 321.98 1.3K
14:00 322.00 322.00 321.54 321.54 0.4K
14:01 321.53 321.81 321.53 321.81 1.8K
14:03 321.81 321.81 321.81 321.81 0.4K
14:04 321.81 321.81 321.81 321.81 0.6K
14:05 322.14 322.14 322.14 322.14 1.3K
14:08 321.90 321.90 321.90 321.90 1.2K
14:10 321.89 321.89 321.89 321.89 0.3K
14:11 321.64 321.64 321.64 321.64 2.2K
14:13 321.41 321.53 321.41 321.53 2.3K
14:18 321.50 321.50 321.50 321.50 0.6K
14:19 321.46 321.46 321.46 321.46 0.3K
14:20 321.31 321.31 321.31 321.31 1.7K
14:22 321.49 321.97 321.49 321.97 2.9K
14:23 321.79 321.79 321.79 321.79 0.1K
14:24 321.67 321.67 321.67 321.67 0.7K
14:26 321.93 321.93 321.67 321.67 0.9K
14:30 321.00 321.00 321.00 321.00 2.5K
14:32 320.99 320.99 319.82 319.82 2.2K
14:37 319.99 319.99 319.99 319.99 0.3K
14:38 320.50 320.50 320.04 320.04 0.9K
14:41 319.99 319.99 319.99 319.99 0.9K
14:44 320.17 320.17 320.17 320.17 0.9K
14:47 319.77 319.77 319.77 319.77 3.1K
14:49 320.47 320.47 320.47 320.47 2.8K
14:50 320.27 320.27 319.96 319.96 1.8K
14:51 319.86 319.86 319.86 319.86 1.0K
14:53 320.37 320.37 320.37 320.37 1.6K
14:56 320.41 320.41 320.41 320.41 0.6K
14:59 320.14 320.14 319.86 319.86 4.4K
15:02 319.60 319.72 319.60 319.71 1.9K
15:04 319.30 319.30 319.30 319.30 0.1K
15:05 319.30 319.30 319.30 319.30 1.4K
15:06 319.63 319.67 319.63 319.67 2.1K
15:07 319.49 319.49 319.49 319.49 0.5K
15:09 319.50 319.50 319.50 319.50 0.7K
15:10 319.53 319.53 319.53 319.53 0.9K
15:12 319.31 319.31 319.04 319.04 1.4K
15:13 319.09 319.09 319.09 319.08 2.4K
15:17 318.75 319.03 318.75 319.02 0.8K
15:18 319.03 319.03 319.03 319.03 0.6K
15:19 318.75 318.75 318.75 318.75 0.2K
15:20 318.75 319.11 318.75 319.11 1.4K
15:21 319.01 319.01 318.70 318.70 0.6K
15:22 319.28 319.28 318.70 319.15 3.5K
15:24 318.91 318.91 318.91 318.91 1.9K
15:26 319.24 319.56 319.24 319.52 3.4K
15:29 319.62 319.62 319.62 319.62 1.8K
15:31 319.06 319.06 319.06 319.06 0.8K
15:32 318.94 318.94 318.94 318.94 0.7K
15:33 318.90 318.95 318.76 318.95 1.9K
15:35 318.75 318.81 318.75 318.77 2.5K
15:36 318.81 318.81 318.81 318.81 0.5K
15:37 318.81 319.38 318.81 319.38 3.8K
15:40 319.21 319.21 319.21 319.21 0.5K
15:41 319.13 319.13 319.13 319.13 0.8K
15:42 319.36 319.36 319.16 319.16 2.6K
15:43 318.82 318.83 318.82 318.83 1.7K
15:44 319.32 319.32 319.32 319.32 0.9K
15:45 319.06 319.37 319.06 319.37 4.4K
15:46 318.93 318.93 318.93 318.93 3.2K
15:48 319.25 319.25 319.25 319.25 1.9K
15:49 319.27 319.27 319.26 319.26 2.3K
15:50 319.21 319.37 319.18 319.34 5.8K
15:51 319.31 319.31 318.90 318.90 3.3K
15:52 318.90 319.17 318.90 319.15 3.0K
15:53 319.19 319.35 319.02 319.26 5.3K
15:54 319.27 319.56 318.93 318.93 6.7K
15:55 318.92 319.52 318.92 319.52 5.6K
15:56 319.21 319.32 318.88 319.03 4.8K
15:57 319.03 319.18 318.69 319.18 9.8K
15:58 318.89 319.18 318.89 318.95 9.6K
15:59 318.96 319.30 318.88 319.16 65.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음