Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 347.75 347.75 347.75 347.75 8.0K
09:32 347.78 347.78 347.78 347.78 1.0K
09:33 347.40 347.40 347.10 347.10 4.2K
09:34 346.22 346.31 345.47 346.31 2.5K
09:37 347.41 347.41 347.41 347.41 0.2K
09:38 345.49 345.49 345.49 345.49 0.5K
09:40 348.21 348.21 346.37 346.37 0.6K
09:42 347.64 347.64 346.49 346.49 0.4K
09:43 344.20 344.20 344.20 344.20 0.6K
09:44 348.14 348.14 348.14 348.14 0.1K
09:45 346.77 347.66 346.77 347.66 0.6K
09:46 347.02 347.02 347.02 347.02 0.6K
09:47 347.02 347.02 347.02 347.02 0.5K
09:50 346.93 346.93 346.04 346.04 0.9K
09:51 347.26 347.26 347.26 347.26 0.3K
09:53 347.50 347.50 347.50 347.50 1.9K
09:55 347.76 347.76 347.76 347.76 0.9K
09:56 347.64 347.67 347.64 347.64 2.1K
09:57 347.11 347.11 347.10 347.10 0.5K
09:58 347.10 347.13 346.29 347.13 3.6K
09:59 346.97 346.99 346.97 346.98 1.6K
10:00 346.00 346.39 346.00 346.39 1.9K
10:01 346.07 346.07 344.99 344.99 4.2K
10:02 345.37 345.37 345.23 345.23 1.6K
10:04 345.05 345.05 344.60 344.60 1.7K
10:05 344.20 344.20 344.20 344.20 0.7K
10:07 344.60 344.60 344.60 344.60 1.2K
10:08 345.02 345.02 345.02 345.02 0.4K
10:09 345.02 345.02 344.34 344.87 2.2K
10:10 344.37 344.59 343.86 344.59 1.1K
10:11 345.06 345.06 345.06 345.06 0.9K
10:14 345.14 345.14 345.14 345.14 0.3K
10:17 344.69 344.69 344.69 344.69 0.3K
10:18 344.86 344.86 344.11 344.86 0.5K
10:19 344.02 344.86 344.02 344.86 0.7K
10:20 345.43 345.43 344.84 344.84 0.8K
10:21 344.87 345.81 344.87 345.76 1.0K
10:22 345.87 346.02 344.95 344.95 1.2K
10:23 345.44 345.44 345.44 345.44 0.9K
10:24 345.39 345.39 345.39 345.39 0.2K
10:25 345.59 345.59 345.59 345.59 0.5K
10:27 345.34 345.34 345.34 345.34 0.3K
10:28 345.34 345.52 345.34 345.52 1.9K
10:29 345.53 345.53 344.61 344.61 1.8K
10:30 344.93 344.93 344.72 344.72 0.8K
10:31 344.46 344.46 344.14 344.36 4.3K
10:32 344.42 344.42 343.05 343.05 6.1K
10:34 343.34 343.34 343.34 343.34 1.3K
10:35 342.76 343.11 342.76 343.11 5.2K
10:37 341.75 342.58 341.75 342.58 2.3K
10:38 342.03 342.28 342.03 342.04 2.8K
10:39 342.04 342.19 341.54 341.54 4.0K
10:40 341.63 341.63 341.63 341.63 0.3K
10:41 341.12 341.12 340.57 341.00 5.9K
10:42 341.13 341.13 341.13 341.13 0.7K
10:44 341.13 341.13 341.13 341.13 0.3K
10:45 341.13 341.13 340.25 340.25 1.5K
10:47 341.13 341.13 340.36 340.36 0.9K
10:49 342.04 342.74 342.04 342.74 4.2K
10:54 346.13 346.13 344.72 344.94 1.8K
10:56 345.09 345.09 345.09 345.09 1.5K
11:00 345.85 345.85 345.83 345.85 1.2K
11:01 345.63 345.63 345.50 345.50 2.2K
11:05 344.66 344.66 344.66 344.66 0.9K
11:06 344.71 344.71 344.71 344.71 0.3K
11:07 344.93 344.99 344.69 344.90 1.7K
11:08 345.32 345.56 344.87 345.04 2.6K
11:09 345.08 345.08 344.68 344.68 0.8K
11:10 344.80 344.80 344.67 344.67 0.6K
11:11 344.54 344.70 344.54 344.70 1.0K
11:12 344.94 344.97 344.94 344.97 1.6K
11:13 345.03 345.03 345.03 345.03 0.3K
11:14 344.92 345.03 344.92 345.03 1.7K
11:18 345.30 345.68 345.30 345.68 2.0K
11:19 345.39 345.39 345.39 345.39 0.7K
11:22 345.81 345.81 345.81 345.81 0.7K
11:23 345.41 345.41 345.41 345.41 0.8K
11:24 345.82 345.82 345.82 345.82 0.5K
11:25 346.46 346.46 346.21 346.21 0.7K
11:26 345.95 345.95 345.95 345.95 0.2K
11:27 346.00 346.00 346.00 346.00 0.3K
11:28 346.00 346.00 346.00 346.00 1.0K
11:31 345.22 345.37 344.94 345.37 1.0K
11:32 345.39 345.39 345.39 345.39 0.4K
11:34 345.19 345.31 345.19 345.31 0.2K
11:35 345.31 345.31 345.31 345.31 0.3K
11:36 345.30 345.30 345.01 345.01 0.7K
11:37 345.00 345.11 345.00 345.00 1.6K
11:40 345.81 345.81 345.81 345.81 0.5K
11:41 345.64 345.71 345.64 345.71 0.5K
11:43 345.64 345.64 345.64 345.64 1.1K
11:44 345.46 345.46 345.46 345.46 1.0K
11:50 344.64 344.64 344.64 344.64 0.7K
11:52 344.23 344.27 344.23 344.27 1.2K
11:53 344.20 344.20 344.20 344.20 0.8K
11:54 344.13 344.17 344.13 344.17 0.6K
11:55 344.29 344.29 344.20 344.25 0.9K
11:56 344.13 344.13 344.13 344.13 0.7K
11:57 344.03 344.13 344.03 344.13 0.4K
11:58 344.13 344.13 344.13 344.13 0.3K
11:59 344.03 344.09 343.88 344.09 4.9K
12:03 344.13 344.13 344.13 344.13 1.5K
12:05 343.79 343.79 343.71 343.71 1.3K
12:10 343.53 343.53 343.53 343.53 0.6K
12:14 343.36 344.78 343.36 344.78 1.3K
12:18 343.71 343.71 343.71 343.71 0.3K
12:19 344.80 345.21 344.80 345.21 1.1K
12:20 344.94 345.14 344.80 344.80 1.4K
12:21 344.87 344.87 344.87 344.87 0.6K
12:22 344.85 344.85 344.19 344.19 8.2K
12:23 344.05 344.05 344.05 344.05 0.2K
12:24 343.91 343.91 343.91 343.91 0.4K
12:25 344.33 344.33 344.33 344.33 0.4K
12:27 343.77 344.10 343.77 344.10 0.9K
12:30 344.70 344.89 344.70 344.89 1.3K
12:31 344.66 344.66 344.66 344.66 0.6K
12:34 344.66 344.66 344.66 344.66 0.2K
12:35 344.19 344.19 344.19 344.19 0.1K
12:36 344.51 344.51 344.51 344.51 0.2K
12:37 344.37 344.45 344.37 344.45 1.0K
12:38 344.26 344.36 344.26 344.36 1.4K
12:39 344.79 344.79 344.01 344.01 1.2K
12:40 343.82 343.82 343.82 343.82 0.2K
12:41 343.99 343.99 343.99 343.99 0.2K
12:42 343.41 343.41 343.29 343.29 0.6K
12:43 344.24 344.24 344.08 344.13 1.1K
12:44 344.21 344.21 344.21 344.21 0.4K
12:45 343.43 344.25 343.43 344.25 2.0K
12:46 344.23 344.23 343.98 343.98 1.4K
12:50 344.20 344.20 344.20 344.20 0.8K
12:54 344.20 344.20 344.20 344.20 1.4K
13:01 344.09 344.09 344.04 344.04 1.0K
13:02 345.26 345.26 345.26 345.26 1.7K
13:05 345.00 345.00 345.00 345.00 0.3K
13:07 345.17 345.21 345.08 345.08 1.7K
13:08 345.81 345.81 345.40 345.52 1.7K
13:09 345.49 345.49 345.49 345.49 0.5K
13:11 345.33 345.33 345.33 345.33 1.9K
13:20 345.51 345.51 345.51 345.51 1.6K
13:22 345.92 345.93 345.92 345.93 0.8K
13:26 345.85 345.85 345.85 345.85 1.0K
13:30 345.94 345.94 345.94 345.94 1.5K
13:33 345.84 345.84 345.84 345.84 0.2K
13:34 346.16 346.16 346.16 346.16 1.0K
13:36 346.18 346.18 346.18 346.18 0.4K
13:37 345.81 345.81 345.68 345.68 1.0K
13:38 345.77 345.77 345.77 345.77 1.1K
13:39 345.61 345.61 345.49 345.49 0.7K
13:42 345.25 345.25 345.25 345.25 1.0K
13:45 345.80 345.80 345.76 345.76 2.7K
13:46 345.61 345.61 345.61 345.61 0.4K
13:48 345.84 345.84 345.84 345.84 1.5K
13:50 346.00 346.00 345.56 345.85 0.8K
13:51 345.73 345.73 345.73 345.73 2.3K
13:53 346.26 346.26 346.26 346.26 2.0K
13:54 345.62 345.83 345.62 345.82 1.3K
13:55 345.70 346.13 345.49 345.94 2.0K
13:56 346.36 346.41 346.04 346.23 4.1K
13:57 346.27 346.27 345.73 345.73 1.2K
13:58 346.56 346.56 345.99 345.99 0.7K
13:59 346.00 346.00 346.00 346.00 0.2K
14:00 346.07 346.07 346.07 346.07 0.7K
14:01 346.29 346.55 346.21 346.21 1.2K
14:02 346.14 346.60 346.14 346.60 0.8K
14:03 346.10 346.10 345.62 345.62 1.7K
14:04 346.00 346.00 345.25 345.25 2.0K
14:05 346.04 346.04 346.04 346.04 1.2K
14:06 346.78 346.78 346.78 346.78 0.3K
14:07 346.83 346.83 346.61 346.61 0.5K
14:08 346.94 346.94 346.94 346.94 2.2K
14:11 348.29 348.29 348.20 348.20 3.0K
14:12 348.28 348.28 348.28 348.28 0.5K
14:14 348.14 348.14 347.84 347.84 1.6K
14:16 347.08 347.96 347.08 347.96 0.6K
14:18 347.31 347.31 347.31 347.31 0.4K
14:19 346.83 346.83 346.83 346.83 0.5K
14:20 346.83 346.83 346.83 346.83 0.3K
14:21 346.88 346.88 346.88 346.88 1.4K
14:27 346.71 346.71 346.71 346.71 0.2K
14:28 346.70 346.71 346.70 346.71 0.5K
14:29 346.71 346.71 346.71 346.71 0.5K
14:30 346.71 346.71 346.71 346.71 0.5K
14:32 346.98 346.98 346.77 346.77 2.5K
14:37 346.69 346.69 346.69 346.69 0.6K
14:39 346.39 346.45 346.39 346.39 1.4K
14:41 346.57 346.99 346.24 346.47 1.2K
14:42 346.60 346.60 346.60 346.59 1.0K
14:43 346.40 347.03 346.40 347.03 2.4K
14:45 346.72 347.03 346.72 347.03 0.9K
14:46 347.21 347.21 347.21 347.21 1.3K
14:47 347.21 347.21 347.11 347.11 1.0K
14:48 347.11 347.29 346.67 346.67 1.9K
14:50 346.57 346.78 346.57 346.78 1.0K
14:51 346.66 346.66 346.66 346.66 0.7K
14:54 346.63 346.68 346.63 346.68 1.8K
14:55 346.36 346.36 346.36 346.36 0.4K
14:56 346.39 346.39 346.39 346.39 0.4K
14:57 346.64 346.64 346.64 346.64 0.7K
14:59 346.42 346.42 346.42 346.42 0.6K
15:01 346.42 346.42 346.16 346.16 1.3K
15:02 346.16 346.16 346.16 346.16 0.9K
15:03 345.84 345.84 345.84 345.84 0.8K
15:04 345.48 345.63 345.48 345.63 0.3K
15:05 345.69 345.69 345.69 345.69 1.1K
15:06 345.64 346.10 345.64 346.10 2.3K
15:07 345.76 345.83 345.76 345.83 0.9K
15:08 345.50 345.57 345.50 345.57 2.7K
15:09 345.49 345.51 345.49 345.51 0.7K
15:10 345.47 345.47 345.36 345.36 2.1K
15:11 345.24 345.24 345.24 345.24 1.1K
15:12 345.18 345.28 345.18 345.28 3.2K
15:14 345.46 345.46 345.46 345.46 0.2K
15:15 345.25 345.25 344.89 344.89 1.0K
15:16 344.93 344.93 344.50 344.50 1.3K
15:18 344.26 344.26 344.26 344.26 5.8K
15:19 344.29 344.29 344.29 344.29 0.6K
15:20 344.50 344.50 344.50 344.50 0.6K
15:22 344.25 345.29 344.25 345.20 6.9K
15:25 345.20 345.20 345.20 345.20 0.3K
15:26 345.37 345.37 345.37 345.37 1.4K
15:28 345.19 345.37 345.19 345.37 1.1K
15:29 345.37 345.37 345.25 345.25 2.0K
15:30 345.25 345.25 345.25 345.25 1.7K
15:32 345.25 345.25 345.15 345.24 3.6K
15:33 345.33 345.42 345.01 345.42 1.9K
15:34 345.42 345.42 344.13 344.13 9.1K
15:35 343.57 343.57 343.35 343.57 1.3K
15:36 343.48 343.48 343.04 343.18 3.3K
15:37 343.23 343.48 343.23 343.48 3.2K
15:38 342.93 342.93 342.93 342.93 1.0K
15:39 343.97 343.97 343.97 343.97 0.4K
15:40 343.70 344.18 343.70 344.18 1.2K
15:41 344.08 344.08 343.78 343.78 1.0K
15:42 343.85 343.85 343.85 343.85 0.3K
15:43 343.50 343.86 343.50 343.86 0.6K
15:44 343.73 343.73 343.73 343.73 1.7K
15:45 343.73 343.81 343.73 343.81 1.6K
15:48 343.82 343.82 343.82 343.82 0.6K
15:49 343.82 343.82 343.82 343.82 0.5K
15:50 345.05 345.05 344.76 344.76 5.7K
15:51 344.76 344.76 344.76 344.76 0.5K
15:52 344.45 344.66 344.31 344.66 3.5K
15:53 344.78 344.78 344.78 344.78 1.6K
15:54 345.00 345.00 344.60 344.60 4.3K
15:55 344.48 344.48 344.29 344.29 4.8K
15:56 344.28 344.28 344.00 344.20 2.5K
15:57 344.34 344.64 344.16 344.20 8.9K
15:58 344.09 344.20 343.90 344.05 4.1K
15:59 344.05 344.37 343.90 343.90 56.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음