Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 348.70 348.75 348.50 348.50 15.8K
09:34 350.00 350.00 350.00 350.00 0.4K
09:35 350.00 352.00 350.00 352.00 9.6K
09:37 351.21 351.21 350.94 351.21 2.6K
09:38 351.47 351.47 351.47 351.47 0.4K
09:39 351.47 352.66 351.10 351.10 1.3K
09:40 351.95 351.95 351.00 351.15 4.3K
09:41 351.15 351.22 351.15 351.22 0.9K
09:42 351.14 351.14 351.09 351.09 0.7K
09:44 349.12 349.12 349.12 349.12 0.3K
09:46 350.69 351.91 350.69 351.91 6.1K
09:47 351.00 351.00 351.00 351.00 0.2K
09:48 351.53 351.53 351.53 351.53 0.7K
09:49 351.26 351.26 350.77 350.77 0.4K
09:50 351.50 351.50 351.50 351.50 0.6K
09:52 352.30 352.30 351.13 351.13 2.0K
09:53 351.00 351.00 351.00 351.00 1.5K
09:54 349.86 350.35 349.86 350.35 2.1K
09:55 350.00 350.00 350.00 350.00 1.6K
09:59 350.03 350.03 350.00 350.00 0.8K
10:00 350.00 350.01 349.75 349.75 4.9K
10:01 349.32 349.32 349.32 349.32 0.4K
10:02 349.16 349.16 349.16 349.16 0.8K
10:03 350.32 350.32 350.32 350.32 1.0K
10:07 350.90 350.90 350.82 350.82 0.7K
10:08 350.66 350.82 350.66 350.82 1.4K
10:10 350.36 350.36 350.36 350.36 0.1K
10:11 351.39 351.39 351.39 351.39 0.3K
10:12 350.78 350.78 350.78 350.78 0.5K
10:15 351.44 351.44 351.44 351.44 0.1K
10:16 351.60 351.60 351.60 351.60 0.3K
10:17 351.50 351.50 351.50 351.50 1.1K
10:19 352.50 352.50 352.50 352.50 1.5K
10:20 352.96 353.15 352.96 353.15 2.1K
10:22 354.11 354.11 352.80 354.06 2.3K
10:23 354.16 354.16 354.16 354.16 1.1K
10:24 354.04 354.47 354.04 354.47 6.8K
10:25 354.46 354.63 354.46 354.63 0.6K
10:26 353.89 353.89 353.20 353.20 1.8K
10:27 353.60 353.60 353.19 353.19 14.8K
10:28 352.73 352.73 352.73 352.73 0.9K
10:30 352.10 353.18 352.10 353.18 4.2K
10:32 352.71 352.71 352.71 352.71 1.0K
10:35 353.11 353.11 353.11 353.11 0.9K
10:37 352.52 352.78 352.42 352.42 2.6K
10:39 352.86 352.86 352.84 352.84 1.6K
10:40 353.31 353.31 352.49 352.49 0.3K
10:41 352.20 352.89 352.20 352.89 3.6K
10:44 352.91 353.31 352.91 353.31 1.7K
10:45 353.57 353.57 353.57 353.57 0.3K
10:46 353.22 353.22 353.22 353.22 0.4K
10:47 353.22 354.17 353.22 354.17 4.5K
10:48 354.99 354.99 354.21 354.21 3.0K
10:49 354.16 354.16 354.16 354.16 3.1K
10:50 353.49 354.32 353.49 354.32 1.2K
10:51 354.53 354.53 354.53 354.53 0.6K
10:53 354.01 354.84 354.01 354.84 0.5K
10:54 354.24 354.97 354.24 354.97 1.6K
10:55 354.91 354.91 354.83 354.83 1.1K
10:56 354.83 355.00 354.83 355.00 1.5K
10:57 354.38 354.38 354.38 354.38 0.4K
10:58 354.63 354.63 354.63 354.63 0.3K
10:59 354.84 354.84 354.84 354.84 1.3K
11:00 355.27 355.27 355.27 355.27 0.4K
11:01 355.25 355.48 354.88 354.88 4.1K
11:02 355.79 356.26 355.79 356.26 3.9K
11:05 355.06 355.40 355.06 355.06 2.2K
11:06 355.52 356.36 355.52 356.36 2.2K
11:07 356.10 356.10 355.86 356.02 1.2K
11:08 355.95 355.95 355.95 355.95 0.5K
11:09 355.40 355.40 355.35 355.35 1.5K
11:10 355.00 355.00 355.00 355.00 2.0K
11:11 355.08 355.08 355.08 355.08 0.6K
11:12 355.08 355.08 355.00 355.00 1.8K
11:13 354.41 354.50 354.40 354.50 6.3K
11:14 354.05 354.05 353.76 353.76 1.2K
11:15 354.50 354.50 353.76 353.76 0.7K
11:17 353.51 353.99 353.51 353.99 0.7K
11:18 354.50 354.50 354.50 354.50 1.9K
11:19 353.77 353.77 353.77 353.77 1.1K
11:20 353.51 353.51 353.51 353.51 0.9K
11:23 353.51 354.00 353.51 354.00 2.8K
11:24 354.04 354.04 354.04 354.04 0.6K
11:25 353.89 353.89 353.89 353.89 0.2K
11:26 354.72 354.72 354.54 354.54 1.0K
11:27 354.54 354.54 354.54 354.54 0.5K
11:28 354.00 354.57 354.00 354.57 1.3K
11:29 354.00 354.00 354.00 354.00 0.4K
11:30 354.00 354.01 353.52 354.01 2.0K
11:32 353.88 353.88 353.88 353.88 0.4K
11:33 353.96 353.96 353.96 353.96 0.5K
11:35 352.67 352.73 352.67 352.73 1.3K
11:37 352.75 352.75 352.75 352.75 1.2K
11:42 352.57 352.57 352.57 352.57 0.7K
11:43 352.57 352.57 352.57 352.57 0.7K
11:47 353.19 353.19 353.19 353.19 1.2K
11:51 353.02 353.02 353.02 353.02 0.3K
11:52 353.23 353.23 352.64 352.64 3.7K
12:02 353.59 353.59 353.01 353.01 2.0K
12:03 353.26 353.26 353.26 353.26 0.2K
12:04 353.26 353.60 353.26 353.60 1.4K
12:05 354.04 354.04 354.04 354.04 0.7K
12:07 354.03 354.03 353.99 353.99 0.6K
12:08 353.32 353.32 353.32 353.32 0.8K
12:11 352.59 352.87 352.59 352.87 0.6K
12:12 352.87 352.87 352.87 352.87 0.3K
12:13 352.87 352.87 352.25 352.25 1.2K
12:14 352.24 352.24 352.24 352.24 0.5K
12:16 352.01 352.01 352.01 352.01 0.4K
12:17 352.00 352.00 352.00 352.00 0.5K
12:19 351.42 351.42 351.42 351.42 0.3K
12:20 351.83 351.83 351.83 351.83 0.5K
12:21 352.22 352.22 351.55 351.55 3.3K
12:22 352.26 352.34 352.16 352.16 0.8K
12:23 352.00 352.00 351.86 351.86 0.3K
12:24 352.54 352.54 352.54 352.54 2.5K
12:25 352.64 353.00 352.64 352.65 5.1K
12:26 352.91 353.63 352.91 353.63 2.6K
12:27 353.54 353.54 353.54 353.54 2.0K
12:28 353.11 353.11 353.11 353.11 0.7K
12:29 353.00 353.00 353.00 353.00 0.6K
12:30 353.04 353.04 352.49 352.49 1.4K
12:31 352.49 352.71 351.35 352.66 5.9K
12:32 351.09 352.83 351.09 352.83 1.8K
12:33 352.08 352.08 352.08 352.08 0.9K
12:35 352.01 352.42 351.59 352.00 1.9K
12:36 351.14 351.14 351.14 351.14 0.5K
12:37 351.34 351.34 351.34 351.34 0.6K
12:39 351.61 351.61 350.54 351.47 2.5K
12:41 351.14 351.14 351.14 351.14 0.3K
12:42 350.68 350.68 350.68 350.68 0.5K
12:44 352.21 352.21 352.21 352.21 0.5K
12:45 350.47 350.47 350.47 350.47 0.3K
12:46 350.93 350.93 350.93 350.93 1.0K
12:49 350.89 351.03 350.89 351.03 0.6K
12:50 351.08 351.08 351.08 351.08 0.6K
12:52 350.73 350.73 350.73 350.73 0.4K
12:53 350.95 350.95 350.95 350.95 2.3K
12:55 351.20 351.22 351.20 351.22 1.9K
12:56 350.21 350.21 350.21 350.21 0.6K
12:57 350.92 350.92 350.92 350.92 0.4K
12:59 350.98 350.98 350.77 350.77 0.8K
13:00 350.20 350.95 350.20 350.95 1.7K
13:01 351.29 351.29 351.29 351.29 1.9K
13:02 351.22 351.22 351.22 351.22 0.9K
13:04 351.48 351.48 351.48 351.48 1.2K
13:09 351.61 352.17 351.61 352.16 3.8K
13:10 352.17 352.17 352.17 352.17 1.1K
13:14 351.68 351.68 351.68 351.68 0.6K
13:16 352.07 352.07 352.07 352.07 0.4K
13:18 351.68 351.68 351.46 351.46 2.3K
13:19 351.70 351.70 351.70 351.70 0.7K
13:22 352.35 352.35 352.35 352.35 2.5K
13:23 351.87 351.87 351.87 351.87 1.3K
13:25 352.15 352.15 352.15 352.15 0.2K
13:26 352.34 352.34 352.20 352.20 0.7K
13:27 352.29 352.29 352.29 352.29 0.3K
13:28 352.29 352.29 352.29 352.29 0.8K
13:30 352.29 352.29 352.29 352.29 0.2K
13:31 352.67 352.67 352.33 352.33 2.5K
13:35 352.17 352.17 352.17 352.17 0.5K
13:36 352.31 352.31 352.31 352.31 0.6K
13:38 352.31 352.31 352.01 352.01 1.7K
13:39 352.31 352.31 352.31 352.31 0.5K
13:40 352.31 352.86 352.26 352.85 3.4K
13:41 352.85 352.85 352.85 352.85 1.2K
13:43 353.22 353.22 353.22 353.22 0.4K
13:45 352.48 352.85 351.82 352.00 2.9K
13:46 351.40 351.40 351.40 351.40 0.4K
13:47 351.21 351.21 351.21 351.21 0.6K
13:48 351.23 351.55 351.18 351.55 1.1K
13:50 351.53 351.53 350.68 351.26 2.4K
13:52 350.61 350.61 350.61 350.61 0.5K
13:53 350.79 351.22 350.79 351.02 2.6K
13:54 350.85 351.32 350.69 351.32 4.4K
13:56 351.08 351.08 350.57 350.57 1.6K
13:57 351.15 351.15 351.06 351.06 0.8K
13:59 351.20 351.23 351.20 351.23 0.4K
14:00 351.40 351.40 351.20 351.20 0.5K
14:01 351.17 351.17 350.65 350.65 2.6K
14:02 350.90 350.90 350.90 350.90 0.3K
14:03 351.42 351.52 351.42 351.52 2.1K
14:04 351.58 352.22 351.58 352.22 1.6K
14:05 352.23 352.23 352.23 352.23 0.5K
14:06 352.01 352.77 352.01 352.77 2.5K
14:07 353.23 353.31 353.23 353.31 1.1K
14:08 353.62 353.62 353.62 353.62 0.3K
14:09 353.18 353.22 353.18 353.22 4.3K
14:10 353.18 353.47 353.17 353.17 1.4K
14:11 353.14 353.14 353.14 353.14 0.9K
14:12 353.26 353.66 353.14 353.66 2.9K
14:13 353.57 353.57 353.57 353.57 0.3K
14:14 353.49 353.49 353.45 353.45 0.7K
14:16 353.62 353.62 353.62 353.62 0.6K
14:17 353.59 353.59 353.59 353.59 0.7K
14:18 353.04 353.04 353.04 353.04 2.7K
14:19 353.42 353.42 353.42 353.42 0.5K
14:20 353.31 353.31 353.31 353.31 2.0K
14:22 353.02 353.02 352.21 352.24 1.6K
14:23 352.24 352.27 352.24 352.27 0.9K
14:25 352.75 352.75 352.75 352.75 2.7K
14:27 353.90 353.90 353.37 353.37 0.4K
14:28 353.37 353.37 353.37 353.37 0.8K
14:30 353.76 353.76 353.58 353.58 1.5K
14:33 353.76 353.76 353.76 353.76 0.3K
14:34 353.76 353.76 353.76 353.76 0.5K
14:35 353.63 353.63 353.25 353.25 0.6K
14:36 353.77 354.19 353.77 354.19 11.7K
14:37 354.12 354.74 354.12 354.32 3.1K
14:38 354.32 354.32 354.32 354.32 0.7K
14:39 354.32 354.32 354.32 354.32 0.4K
14:40 354.32 354.32 354.32 354.32 0.8K
14:41 354.53 354.53 353.78 353.96 3.8K
14:42 353.93 353.93 353.93 353.93 0.3K
14:43 353.93 353.93 353.93 353.93 2.3K
14:49 354.91 354.91 354.91 354.91 0.6K
14:50 354.54 354.54 354.53 354.53 0.3K
14:51 354.53 354.53 354.17 354.17 2.1K
14:52 354.40 354.40 354.40 354.40 0.9K
14:53 355.38 356.62 355.38 355.40 22.2K
14:54 355.46 355.46 355.46 355.46 0.5K
14:56 356.00 356.00 356.00 356.00 1.4K
14:57 355.82 355.82 355.82 355.82 0.5K
14:58 355.99 355.99 355.67 355.67 0.5K
14:59 355.92 355.92 355.92 355.92 0.8K
15:00 355.75 355.85 355.50 355.85 1.1K
15:01 355.75 355.75 354.65 354.65 10.9K
15:02 354.65 355.00 354.65 355.00 1.9K
15:03 355.14 355.14 355.00 355.00 6.2K
15:05 355.00 355.07 354.74 355.07 2.1K
15:07 355.07 355.07 355.07 355.07 1.0K
15:08 354.74 354.74 354.74 354.74 1.1K
15:09 355.00 355.00 354.80 355.00 1.3K
15:10 355.00 355.00 355.00 355.00 1.1K
15:11 354.73 354.73 354.73 354.73 0.5K
15:12 354.74 354.94 354.74 354.94 0.8K
15:13 355.00 355.80 355.00 355.80 3.4K
15:14 355.77 355.77 355.62 355.62 2.2K
15:15 355.87 356.41 355.87 356.37 2.4K
15:16 356.31 356.59 355.97 356.59 2.0K
15:17 356.31 356.39 356.31 356.39 0.7K
15:18 356.14 356.14 356.14 356.14 2.6K
15:19 355.40 355.78 355.40 355.48 2.8K
15:20 355.57 355.57 355.19 355.19 0.5K
15:21 355.78 355.78 355.55 355.55 2.2K
15:22 355.55 355.80 355.16 355.18 3.0K
15:23 355.47 356.03 355.03 356.03 6.7K
15:25 355.82 356.26 355.82 356.26 0.8K
15:26 355.82 356.51 355.82 356.51 2.8K
15:27 356.07 356.29 356.07 356.29 1.3K
15:28 356.41 356.74 356.40 356.51 4.0K
15:29 356.51 356.51 356.01 356.01 3.7K
15:30 356.27 356.27 356.27 356.27 1.6K
15:31 356.27 356.27 356.27 356.27 1.2K
15:32 356.22 356.85 356.22 356.85 3.1K
15:33 356.82 357.51 356.34 356.34 3.8K
15:34 356.51 356.51 356.18 356.18 0.9K
15:35 356.03 356.36 355.80 355.81 3.6K
15:36 355.62 356.99 355.62 356.45 10.9K
15:37 356.25 357.56 356.25 356.92 2.9K
15:38 356.92 356.92 356.64 356.77 2.5K
15:39 356.75 357.17 356.27 356.27 4.8K
15:40 355.95 356.46 355.95 356.46 1.1K
15:41 356.65 356.70 356.36 356.36 16.7K
15:42 356.50 356.50 356.50 356.50 1.0K
15:43 356.20 356.23 356.19 356.23 1.8K
15:44 356.16 356.41 355.90 356.41 5.2K
15:45 356.51 356.62 356.51 356.62 4.2K
15:46 356.80 356.80 356.80 356.80 2.0K
15:47 356.76 356.76 356.60 356.60 1.6K
15:48 356.75 356.75 356.36 356.51 3.5K
15:49 356.38 356.38 355.85 355.85 2.1K
15:50 355.85 355.91 355.53 355.91 6.1K
15:51 355.90 356.36 355.90 356.06 1.2K
15:52 355.95 356.06 355.14 355.29 5.3K
15:53 355.29 355.29 355.28 355.29 3.5K
15:54 355.37 355.47 354.41 354.41 6.5K
15:55 354.63 354.83 354.42 354.42 6.7K
15:56 354.53 354.94 354.53 354.94 4.5K
15:57 355.00 355.39 354.81 355.39 8.7K
15:58 355.20 355.39 355.20 355.39 7.1K
15:59 355.38 355.84 355.32 355.32 12.7K
16:00 355.51 355.51 355.51 355.51 36.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음