Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
503.07
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 319.00 319.00 319.00 319.00 5.6K
09:31 319.00 319.00 318.00 318.00 4.2K
09:33 317.59 317.59 317.59 317.59 2.4K
09:34 317.09 317.28 316.97 316.97 1.2K
09:36 316.08 316.08 316.08 316.08 2.3K
09:46 317.49 317.49 317.49 317.49 0.2K
09:48 316.41 316.41 316.41 316.41 0.6K
09:50 318.72 318.72 318.09 318.09 3.2K
09:51 317.81 317.81 317.81 317.81 0.3K
09:53 315.66 315.66 315.60 315.60 7.5K
09:54 314.72 315.92 314.72 315.92 5.8K
09:55 315.21 315.21 314.68 314.68 3.8K
10:07 315.62 315.62 315.31 315.31 0.6K
10:08 315.31 315.31 315.31 315.31 4.4K
10:11 316.13 316.28 316.13 316.28 0.6K
10:12 315.84 315.84 315.84 315.84 0.3K
10:13 315.98 315.98 315.98 315.98 0.5K
10:14 316.97 316.97 316.97 316.97 1.0K
10:15 317.04 317.62 317.04 317.62 1.3K
10:16 316.89 317.47 316.89 317.46 3.1K
10:17 317.90 317.90 317.90 317.90 0.7K
10:20 316.79 316.79 316.79 316.79 1.3K
10:27 317.87 317.87 317.87 317.87 0.5K
10:29 317.92 317.92 317.92 317.92 0.2K
10:31 318.16 318.16 317.62 317.62 1.3K
10:32 317.69 317.69 317.69 317.69 0.9K
10:34 317.57 317.57 317.57 317.57 0.5K
10:35 316.93 316.93 316.56 316.58 3.6K
10:36 316.92 316.92 316.92 316.92 0.2K
10:37 316.81 316.81 316.81 316.81 0.2K
10:38 317.30 317.30 317.30 317.30 1.2K
10:40 317.19 317.19 317.19 317.19 0.2K
10:41 317.67 317.67 317.67 317.67 0.5K
10:42 317.36 317.36 317.36 317.36 0.3K
10:43 317.47 317.47 317.47 317.47 0.8K
10:45 317.61 317.61 317.61 317.61 0.8K
10:46 317.60 317.60 317.60 317.60 0.4K
10:49 317.64 317.64 317.64 317.64 0.5K
10:51 317.30 317.30 317.30 317.30 0.6K
10:53 317.25 317.25 317.19 317.19 2.7K
10:54 317.09 317.09 316.80 316.80 1.5K
10:55 316.44 316.44 316.44 316.44 0.8K
10:56 317.38 317.38 317.30 317.30 1.3K
10:57 318.00 318.00 318.00 318.00 0.2K
10:58 317.43 317.43 316.95 316.95 0.4K
11:00 316.73 317.08 316.73 316.76 1.8K
11:03 317.84 317.84 317.84 317.83 1.2K
11:05 317.42 317.42 317.42 317.42 0.4K
11:06 317.23 317.23 317.23 317.23 0.2K
11:07 317.54 317.54 317.54 317.54 3.0K
11:11 316.92 316.92 316.92 316.92 1.6K
11:14 316.52 316.52 316.52 316.52 1.7K
11:17 315.49 315.71 315.49 315.71 1.1K
11:22 314.96 314.96 314.96 314.96 0.3K
11:23 315.34 315.34 315.34 315.34 1.2K
11:25 316.18 316.18 316.18 316.18 0.4K
11:26 317.12 317.12 317.12 317.12 1.0K
11:28 316.92 316.92 316.92 316.92 0.3K
11:30 316.92 317.28 316.92 316.94 1.9K
11:31 317.18 317.18 317.18 317.18 0.4K
11:32 316.78 316.78 316.61 316.61 1.7K
11:34 317.10 317.10 317.10 317.10 0.6K
11:38 317.26 317.30 316.83 316.83 1.2K
11:39 316.89 316.89 316.89 316.89 0.4K
11:40 316.81 317.08 316.81 317.08 2.3K
11:42 317.02 317.06 317.02 317.06 1.3K
11:47 316.80 316.80 316.80 316.80 0.9K
11:49 316.70 316.70 316.70 316.70 0.3K
11:50 317.02 317.09 317.02 317.09 2.7K
11:55 317.22 317.48 317.22 317.48 2.3K
11:57 317.50 318.03 317.50 318.02 4.6K
11:58 318.01 318.01 318.01 318.01 0.6K
11:59 318.00 318.28 318.00 318.15 2.8K
12:00 318.16 318.16 318.16 318.15 0.8K
12:01 318.15 318.15 318.08 318.08 1.0K
12:02 317.77 317.77 317.66 317.66 0.8K
12:03 317.59 317.59 317.59 317.59 0.9K
12:05 317.88 317.88 317.88 317.88 0.4K
12:06 317.83 317.84 317.83 317.84 0.7K
12:09 317.63 317.63 317.63 317.63 0.5K
12:12 317.60 317.60 316.72 316.72 4.2K
12:14 316.52 316.52 316.52 316.52 0.9K
12:17 316.91 316.91 316.91 316.91 1.6K
12:19 316.83 316.83 316.83 316.83 0.3K
12:22 316.85 316.85 316.85 316.85 0.8K
12:24 316.85 316.85 316.85 316.85 0.3K
12:25 316.85 316.85 316.85 316.85 0.5K
12:26 316.55 316.55 316.55 316.55 1.3K
12:30 316.46 316.46 316.46 316.46 0.2K
12:31 316.42 316.50 316.42 316.50 1.8K
12:36 316.83 316.83 316.83 316.83 1.2K
12:37 316.91 316.91 316.91 316.90 0.9K
12:41 316.89 316.89 316.89 316.89 1.0K
12:43 316.98 316.98 316.85 316.85 1.0K
12:44 316.88 316.88 316.88 316.88 1.3K
12:46 317.06 317.06 317.02 317.02 0.4K
12:47 316.86 316.86 316.86 316.86 0.6K
12:51 316.92 316.92 316.92 316.92 0.3K
12:54 317.00 317.00 316.74 316.92 1.0K
12:57 316.92 316.92 316.87 316.87 1.9K
12:58 316.88 316.88 316.88 316.88 1.4K
13:03 316.89 316.89 316.89 316.89 0.5K
13:04 316.91 316.91 316.91 316.91 0.8K
13:05 316.87 316.87 316.87 316.87 1.3K
13:10 316.72 316.95 316.72 316.89 2.2K
13:11 316.92 317.17 316.92 317.15 3.8K
13:13 317.26 317.26 316.99 317.02 2.0K
13:19 316.96 316.96 316.96 316.96 0.6K
13:23 316.66 316.66 316.32 316.32 1.7K
13:26 316.67 316.67 316.67 316.67 0.3K
13:27 316.67 316.67 316.67 316.67 0.3K
13:29 316.34 316.56 316.34 316.56 0.6K
13:30 316.56 316.56 316.56 316.56 0.4K
13:31 316.74 316.74 316.56 316.56 1.1K
13:34 316.83 316.83 316.83 316.83 1.1K
13:36 316.23 316.23 316.23 316.23 1.2K
13:38 316.06 316.06 316.06 316.06 0.8K
13:39 315.94 315.94 315.94 315.94 0.9K
13:45 315.13 315.13 315.13 315.13 1.7K
13:51 316.20 316.20 316.11 316.11 1.1K
13:54 316.24 316.24 316.24 316.24 0.7K
14:00 315.84 316.55 315.15 315.15 3.3K
14:01 315.06 315.06 315.06 315.06 1.4K
14:05 314.85 314.85 313.72 313.72 2.7K
14:06 312.83 312.83 312.83 312.83 2.1K
14:07 312.87 312.87 312.87 312.87 0.3K
14:08 313.30 313.30 313.30 313.30 0.7K
14:09 312.51 312.51 312.50 312.50 0.7K
14:10 312.30 312.30 312.19 312.19 1.1K
14:11 312.32 312.32 312.11 312.11 0.8K
14:12 312.32 312.32 312.32 312.32 0.2K
14:13 312.36 312.36 312.36 312.36 0.5K
14:15 312.30 312.30 312.30 312.30 0.4K
14:16 312.14 312.14 312.14 312.14 0.5K
14:18 312.40 312.40 312.40 312.40 0.3K
14:19 312.40 312.40 312.40 312.40 0.7K
14:21 313.11 313.11 313.11 313.11 1.3K
14:22 313.61 313.61 313.61 313.61 0.5K
14:24 313.63 313.67 313.63 313.67 1.3K
14:26 313.38 313.38 313.38 313.38 0.3K
14:28 313.11 313.11 312.87 312.87 3.2K
14:31 312.69 312.69 312.69 312.69 0.2K
14:32 312.89 313.58 312.89 313.36 2.1K
14:35 313.85 313.85 313.24 313.73 1.4K
14:36 313.59 313.59 313.59 313.59 0.7K
14:40 313.30 313.30 313.01 313.01 2.4K
14:41 313.27 313.27 312.98 312.98 2.4K
14:42 313.25 313.51 313.25 313.51 3.6K
14:43 313.40 313.40 313.40 313.40 0.7K
14:44 313.24 313.24 313.24 313.24 1.6K
14:45 312.73 312.77 312.73 312.77 2.1K
14:46 312.96 312.96 312.96 312.96 1.6K
14:47 312.77 312.77 312.77 312.77 0.8K
14:48 312.69 313.00 312.69 312.69 1.3K
14:49 312.68 313.42 312.68 313.42 1.5K
14:50 312.80 312.80 312.80 312.80 1.0K
14:53 313.65 313.65 312.86 312.86 0.9K
14:54 312.31 312.31 312.31 312.31 3.8K
14:56 311.77 312.54 311.77 312.54 3.6K
14:57 311.61 311.61 311.61 311.61 0.3K
14:58 311.56 312.25 311.29 312.25 3.5K
14:59 311.30 311.83 311.22 311.83 2.7K
15:00 311.60 311.79 311.60 311.79 2.0K
15:01 311.97 311.97 311.97 311.97 0.7K
15:02 311.89 311.89 311.08 311.08 1.5K
15:03 311.48 311.48 311.25 311.25 1.1K
15:04 311.25 311.25 310.88 311.24 6.3K
15:05 311.24 311.52 311.09 311.32 3.2K
15:06 311.47 311.47 311.47 311.47 1.2K
15:08 311.51 311.51 310.50 310.50 4.8K
15:09 310.96 310.96 310.94 310.94 1.7K
15:10 310.20 310.82 310.20 310.82 4.6K
15:11 310.46 310.46 310.46 310.46 0.4K
15:12 309.88 309.88 309.03 309.03 0.9K
15:13 309.59 309.61 309.59 309.61 1.1K
15:14 309.81 310.52 309.81 310.52 2.7K
15:15 310.17 310.55 309.98 310.51 3.2K
15:16 310.89 310.89 310.84 310.84 1.9K
15:17 310.82 310.90 310.39 310.48 4.8K
15:18 310.95 311.17 310.61 310.82 5.2K
15:19 310.67 311.16 310.67 311.16 1.0K
15:20 310.73 311.18 310.73 310.96 3.5K
15:22 311.38 311.38 311.08 311.15 1.2K
15:24 310.59 310.59 310.59 310.59 1.3K
15:25 310.77 311.22 310.77 311.22 1.2K
15:26 310.19 310.19 310.05 310.05 1.9K
15:27 308.65 309.24 308.65 309.24 1.5K
15:28 308.70 308.70 308.70 308.70 1.2K
15:29 308.70 309.15 308.70 309.15 1.6K
15:30 309.07 309.13 308.66 308.66 1.6K
15:31 308.91 308.91 308.65 308.85 1.3K
15:32 308.59 308.83 307.85 308.83 1.2K
15:33 308.56 308.60 308.56 308.60 0.8K
15:34 308.21 308.25 308.21 308.25 1.8K
15:35 308.55 308.55 307.30 307.82 3.1K
15:36 307.33 307.33 307.33 307.33 0.6K
15:37 306.38 306.59 306.35 306.58 4.3K
15:38 306.54 306.54 305.96 305.96 2.2K
15:39 305.96 306.44 305.96 306.44 2.5K
15:40 305.20 305.20 305.19 305.19 1.0K
15:41 305.52 305.52 305.01 305.04 3.5K
15:43 305.03 305.03 305.03 305.02 0.5K
15:44 304.82 304.82 304.61 304.61 2.5K
15:45 303.82 304.88 303.82 304.88 2.6K
15:46 305.36 305.36 304.79 304.79 3.7K
15:47 304.93 304.95 304.68 304.95 1.9K
15:48 305.01 306.00 305.01 306.00 3.2K
15:49 305.77 306.10 305.59 306.10 6.8K
15:50 305.45 306.33 305.45 306.33 3.3K
15:51 306.02 306.35 305.79 305.79 5.5K
15:52 306.01 306.11 305.75 306.11 2.2K
15:53 306.08 306.14 306.08 306.14 2.3K
15:54 305.98 306.83 305.98 306.60 9.9K
15:55 306.07 306.07 305.89 305.99 5.0K
15:56 305.91 305.91 305.61 305.62 3.9K
15:57 305.61 305.90 305.17 305.17 6.5K
15:58 305.29 305.61 305.29 305.61 7.7K
15:59 305.51 305.51 304.92 305.08 45.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음