Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 361.10 361.91 360.96 361.51 12.0K
09:31 363.00 363.00 361.98 361.98 1.3K
09:32 361.00 361.00 361.00 361.00 2.6K
09:33 360.34 360.34 359.79 359.79 1.7K
09:34 359.79 359.90 357.30 357.30 9.5K
09:35 356.78 356.78 356.78 356.78 0.7K
09:36 357.99 357.99 357.99 357.99 0.6K
09:38 356.85 356.85 356.85 356.85 0.6K
09:39 356.05 356.05 355.91 355.92 1.3K
09:40 356.09 356.09 353.40 353.89 8.1K
09:41 353.17 353.17 353.17 353.17 0.6K
09:42 353.47 354.52 353.47 354.52 4.7K
09:43 353.82 353.82 353.82 353.82 0.4K
09:44 353.09 354.15 353.09 354.15 5.2K
09:45 354.15 354.15 354.15 354.15 0.7K
09:46 354.30 354.30 353.88 353.88 1.9K
09:48 353.32 353.55 352.88 352.88 2.4K
09:49 352.46 353.40 352.46 353.40 3.7K
09:51 354.00 354.41 353.48 353.70 7.0K
09:52 353.97 354.35 353.97 354.35 0.6K
09:53 354.71 354.71 354.71 354.71 1.8K
09:54 352.72 352.72 352.72 352.72 0.7K
09:55 353.46 353.46 353.46 353.46 1.4K
09:58 353.13 353.13 353.13 353.13 1.5K
09:59 353.13 353.13 353.13 353.13 0.6K
10:00 353.13 354.54 353.13 354.54 4.3K
10:01 353.66 353.66 353.01 353.01 0.6K
10:03 353.65 353.65 353.65 353.65 0.9K
10:04 353.15 353.74 353.15 353.74 0.8K
10:06 353.74 354.41 353.74 354.41 1.7K
10:07 354.10 354.59 354.10 354.59 1.1K
10:08 353.32 353.32 353.32 353.32 0.9K
10:11 353.39 353.39 353.39 353.39 0.5K
10:12 353.39 353.39 353.39 353.39 0.6K
10:14 353.14 353.14 352.02 352.02 1.9K
10:15 352.13 352.46 352.00 352.00 2.2K
10:16 352.03 352.24 352.03 352.24 0.5K
10:17 353.37 353.47 353.37 353.47 2.5K
10:19 352.46 353.48 352.46 353.48 1.7K
10:20 354.35 354.47 353.78 354.36 1.4K
10:21 353.32 353.32 353.32 353.32 1.1K
10:23 353.95 353.95 353.95 353.95 1.2K
10:24 354.06 354.06 354.06 354.06 0.4K
10:25 353.16 354.01 353.16 354.01 1.7K
10:27 353.33 353.51 352.35 353.51 4.0K
10:28 353.06 353.06 353.06 353.06 0.8K
10:29 352.88 352.88 352.88 352.88 0.9K
10:30 352.83 352.83 352.83 352.83 0.7K
10:31 353.90 353.90 353.38 353.83 4.4K
10:32 354.07 354.07 353.66 353.66 0.3K
10:33 353.66 354.15 353.66 354.15 0.8K
10:34 353.23 353.77 353.23 353.77 1.3K
10:38 354.14 354.14 354.14 354.14 0.5K
10:40 353.76 353.76 353.21 353.75 1.2K
10:41 353.75 353.76 353.75 353.76 1.6K
10:43 353.89 353.89 353.83 353.83 1.1K
10:44 353.28 353.28 352.93 352.93 1.9K
10:45 353.03 353.03 353.03 353.03 0.3K
10:48 352.80 352.80 352.80 352.80 0.3K
10:49 353.35 353.35 353.35 353.35 3.9K
10:50 353.18 353.21 352.95 353.21 4.9K
10:51 353.01 353.28 353.01 353.28 1.0K
10:53 353.12 353.12 353.12 353.12 3.8K
10:54 352.94 352.99 352.94 352.99 1.6K
10:55 352.99 352.99 352.99 352.99 0.2K
10:56 353.03 353.14 353.03 353.14 5.2K
10:59 353.11 353.11 353.11 353.11 0.3K
11:00 353.12 353.12 353.12 353.12 1.5K
11:05 352.71 353.36 352.71 353.06 1.2K
11:06 353.05 353.06 352.75 352.75 3.0K
11:08 353.16 353.16 353.16 353.16 0.3K
11:09 352.59 353.29 352.59 352.88 9.3K
11:10 352.77 352.77 352.25 352.25 0.7K
11:11 352.77 352.77 352.77 352.77 0.4K
11:12 353.06 353.06 353.06 353.06 0.6K
11:13 353.30 353.62 353.30 353.62 1.9K
11:14 353.77 353.85 353.77 353.85 1.0K
11:16 353.73 353.73 353.34 353.34 1.0K
11:17 353.62 353.62 353.62 353.62 0.2K
11:18 353.58 353.58 352.85 352.85 1.9K
11:21 353.38 353.38 353.38 353.38 0.6K
11:22 353.19 353.34 353.19 353.34 0.9K
11:23 353.57 353.57 353.25 353.25 0.7K
11:24 354.11 354.16 353.76 353.76 2.6K
11:25 354.05 354.53 353.86 353.86 1.5K
11:26 354.23 354.42 354.19 354.19 1.6K
11:27 354.41 354.41 354.30 354.30 0.7K
11:28 354.36 354.36 353.81 353.81 1.1K
11:30 353.67 353.67 353.67 353.67 0.4K
11:32 353.73 353.74 353.73 353.74 1.3K
11:33 353.19 353.19 353.16 353.16 0.6K
11:35 353.26 353.26 353.15 353.15 1.1K
11:36 354.16 354.16 354.16 354.16 0.4K
11:37 353.71 353.78 353.71 353.78 0.9K
11:38 353.45 353.76 353.45 353.76 0.5K
11:40 354.23 354.23 353.81 353.81 3.2K
11:41 353.82 353.82 353.82 353.82 0.3K
11:42 353.84 353.84 353.84 353.84 0.6K
11:44 353.60 353.60 353.60 353.60 0.2K
11:45 353.29 353.71 353.29 353.71 0.9K
11:47 353.62 353.62 353.62 353.62 0.2K
11:48 353.68 353.68 353.68 353.68 0.4K
11:50 353.59 354.53 353.59 354.24 16.3K
11:51 354.22 354.22 354.22 354.22 0.6K
11:52 354.22 354.22 354.22 354.22 1.1K
11:53 354.40 354.40 354.40 354.40 0.8K
11:54 354.75 354.75 354.75 354.75 1.1K
11:55 354.95 354.95 354.79 354.79 2.4K
11:56 354.44 354.44 354.41 354.41 2.3K
11:57 354.55 354.55 354.55 354.55 0.2K
11:58 354.44 354.97 354.44 354.58 3.6K
11:59 354.55 354.55 354.55 354.55 0.3K
12:01 354.57 354.57 354.37 354.38 2.1K
12:02 354.48 355.41 354.48 355.23 4.0K
12:04 355.34 355.82 355.34 355.82 1.0K
12:05 355.56 355.78 355.56 355.57 0.7K
12:06 355.82 355.82 355.82 355.82 0.8K
12:08 356.06 356.06 356.06 356.06 0.3K
12:09 356.06 356.06 355.96 355.96 0.7K
12:13 355.86 355.86 355.86 355.86 0.8K
12:14 356.00 356.38 356.00 356.38 0.9K
12:15 356.14 356.28 356.14 356.28 1.6K
12:16 356.32 356.32 356.32 356.32 1.7K
12:18 356.41 356.41 356.41 356.41 0.2K
12:19 356.52 356.52 356.52 356.52 0.2K
12:20 356.39 356.61 356.31 356.61 3.9K
12:21 356.69 356.69 356.69 356.69 0.7K
12:24 356.77 356.77 356.77 356.77 0.3K
12:26 357.05 357.05 357.05 357.05 2.5K
12:28 357.04 357.04 356.59 356.59 7.6K
12:30 356.99 357.23 356.99 357.23 1.5K
12:31 357.26 357.36 357.26 357.36 1.2K
12:32 357.28 357.28 356.92 356.94 3.0K
12:33 356.96 356.96 356.94 356.94 0.6K
12:36 356.58 356.92 356.58 356.92 1.3K
12:37 356.92 356.92 356.92 356.92 0.4K
12:38 356.83 356.83 356.83 356.83 0.6K
12:39 356.81 356.81 356.81 356.81 0.2K
12:40 356.44 356.47 356.44 356.47 1.5K
12:41 355.87 355.87 355.87 355.87 0.5K
12:42 356.29 356.29 356.29 356.29 1.4K
12:47 356.25 356.25 356.25 356.25 1.0K
12:48 355.83 355.83 355.83 355.83 0.3K
12:50 356.36 356.36 356.36 356.36 0.7K
12:51 356.30 356.34 356.30 356.34 0.2K
12:53 356.09 356.09 356.09 356.09 0.2K
12:54 356.05 356.05 356.05 356.05 0.3K
12:55 355.95 355.95 355.95 355.95 1.5K
12:56 355.26 355.60 355.26 355.60 1.8K
12:58 355.25 355.25 355.25 355.25 0.8K
13:00 355.65 355.65 355.52 355.52 0.5K
13:01 355.22 355.97 355.22 355.97 3.1K
13:02 356.07 356.07 355.93 355.97 0.9K
13:03 356.58 356.58 356.22 356.26 6.2K
13:05 356.48 356.61 356.36 356.36 2.8K
13:06 356.16 356.33 356.16 356.33 0.3K
13:09 355.88 356.38 355.48 355.48 3.1K
13:10 355.58 355.58 355.58 355.58 0.6K
13:12 356.46 356.46 356.46 356.46 1.8K
13:16 356.34 356.80 356.34 356.80 1.3K
13:17 356.79 356.79 356.79 356.79 0.2K
13:18 356.79 356.79 356.79 356.79 0.8K
13:23 356.79 356.79 356.79 356.79 0.7K
13:24 356.79 356.79 356.79 356.79 0.3K
13:26 357.32 357.32 357.32 357.32 0.4K
13:28 357.30 357.30 357.24 357.24 1.9K
13:29 356.75 356.75 356.75 356.75 1.4K
13:33 356.74 356.74 356.74 356.74 0.2K
13:35 356.06 356.06 356.06 356.06 0.2K
13:36 356.47 357.10 356.47 356.57 0.7K
13:38 356.79 356.79 356.57 356.57 0.5K
13:40 356.79 356.79 356.79 356.79 0.2K
13:41 356.79 356.79 356.79 356.79 0.8K
13:42 356.56 356.56 356.56 356.56 0.7K
13:46 356.16 356.16 355.51 355.51 1.7K
13:47 355.00 355.59 355.00 355.59 1.0K
13:48 355.59 355.59 355.57 355.57 1.1K
13:49 355.71 355.89 355.71 355.89 1.9K
13:51 355.71 356.27 355.71 356.27 2.8K
13:56 356.25 356.25 356.25 356.25 1.0K
13:59 357.20 357.20 357.20 357.20 7.3K
14:00 356.98 356.98 356.57 356.57 1.5K
14:02 356.89 356.89 356.89 356.89 0.1K
14:03 356.49 356.49 356.49 356.49 0.4K
14:04 356.45 356.45 356.24 356.24 0.9K
14:05 356.36 356.36 356.36 356.36 0.4K
14:06 356.00 356.42 356.00 356.42 2.6K
14:07 356.74 356.74 356.74 356.74 1.4K
14:10 357.15 357.15 356.48 356.48 0.3K
14:11 356.95 357.45 356.95 357.45 1.7K
14:12 357.45 357.46 357.45 357.46 1.3K
14:13 357.38 357.38 357.38 357.38 0.1K
14:14 357.44 357.44 357.44 357.44 0.3K
14:15 357.45 357.45 357.45 357.45 0.1K
14:16 357.62 358.00 357.62 358.00 2.0K
14:17 358.01 358.01 357.63 357.63 3.0K
14:18 357.40 357.40 357.40 357.40 0.9K
14:19 357.38 357.38 357.38 357.38 0.4K
14:22 357.44 357.44 357.26 357.44 0.7K
14:23 357.46 357.46 357.07 357.07 0.3K
14:24 357.83 357.83 357.66 357.66 0.3K
14:25 357.82 357.82 356.74 356.74 5.9K
14:26 357.14 357.20 357.08 357.20 3.6K
14:27 357.20 357.20 357.20 357.20 0.5K
14:29 357.21 357.29 357.21 357.29 0.2K
14:30 357.06 357.16 357.06 357.16 1.6K
14:32 357.53 357.53 357.12 357.14 1.6K
14:33 357.12 357.12 356.99 356.99 1.1K
14:35 357.05 357.05 357.05 357.05 0.1K
14:36 357.21 357.52 356.81 356.81 4.6K
14:37 357.02 357.02 357.02 357.02 0.4K
14:38 357.08 357.08 357.08 357.08 0.7K
14:39 356.79 356.79 356.79 356.79 0.7K
14:41 357.18 357.18 356.31 356.31 0.6K
14:42 356.74 356.74 356.74 356.74 0.6K
14:44 356.76 356.76 356.76 356.76 1.0K
14:45 357.30 357.53 357.30 357.53 2.2K
14:46 357.47 357.70 357.47 357.70 1.3K
14:47 357.70 357.70 357.41 357.41 1.4K
14:48 357.19 357.19 357.19 357.19 1.1K
14:49 357.23 357.23 357.23 357.23 1.7K
14:51 357.23 357.23 357.23 357.23 0.2K
14:52 356.89 357.18 356.89 357.18 3.7K
14:53 357.18 357.18 356.30 356.78 1.6K
14:55 356.57 356.57 356.57 356.57 0.2K
14:56 356.57 356.92 356.56 356.92 3.1K
14:57 356.85 356.85 356.85 356.85 0.4K
14:58 356.43 356.82 356.43 356.80 0.7K
14:59 356.41 356.82 356.41 356.81 1.4K
15:00 356.34 356.38 356.34 356.38 0.6K
15:01 356.38 356.38 356.21 356.21 0.6K
15:02 355.60 355.60 355.46 355.49 1.4K
15:03 356.09 356.09 356.09 356.09 0.9K
15:04 355.24 355.72 355.24 355.72 1.2K
15:06 356.10 356.10 356.10 356.10 0.5K
15:07 355.64 355.70 355.28 355.62 1.7K
15:08 356.11 356.56 356.11 356.56 4.3K
15:09 356.13 356.50 356.13 356.50 1.2K
15:12 356.50 356.89 356.49 356.89 0.6K
15:13 356.49 356.49 356.49 356.49 0.3K
15:14 356.49 356.49 356.33 356.33 0.5K
15:15 356.07 356.07 356.03 356.03 1.7K
15:16 356.03 356.03 355.83 355.83 1.8K
15:17 355.62 355.71 355.62 355.71 0.6K
15:18 355.93 355.93 355.36 355.36 1.7K
15:19 355.66 355.66 355.40 355.40 0.5K
15:20 355.67 355.68 355.67 355.68 1.0K
15:21 355.67 355.67 355.67 355.67 0.4K
15:22 355.40 355.67 355.40 355.67 2.3K
15:23 355.40 355.67 355.40 355.67 1.4K
15:24 355.67 355.82 355.40 355.67 1.0K
15:25 355.61 355.61 355.03 355.03 3.2K
15:26 354.99 355.89 354.99 355.89 5.6K
15:28 355.76 355.76 355.69 355.69 0.7K
15:29 355.25 355.92 355.25 355.61 2.1K
15:30 355.25 355.25 354.73 354.73 3.6K
15:31 354.72 354.72 354.72 354.72 0.1K
15:32 354.71 354.71 354.70 354.70 1.2K
15:33 354.56 354.56 354.55 354.55 0.7K
15:34 354.42 354.55 354.42 354.51 3.5K
15:35 354.53 354.72 354.53 354.53 1.2K
15:36 354.53 354.66 354.53 354.66 1.3K
15:37 354.53 354.53 354.53 354.53 0.4K
15:38 354.53 354.53 354.24 354.24 1.3K
15:39 354.36 354.36 354.36 354.36 0.2K
15:40 354.39 354.39 354.19 354.19 1.3K
15:41 354.19 354.30 353.78 353.78 2.8K
15:42 353.68 353.87 353.47 353.79 3.0K
15:43 353.63 353.63 352.97 352.97 2.5K
15:44 353.54 353.54 353.30 353.30 2.4K
15:45 353.30 353.30 352.91 352.91 1.2K
15:46 353.11 353.34 352.59 352.59 1.9K
15:47 352.79 352.79 352.79 352.79 1.2K
15:48 352.88 353.16 352.87 352.87 1.8K
15:49 353.11 353.16 352.87 353.16 2.8K
15:50 352.93 353.13 352.93 353.13 2.1K
15:51 353.13 353.13 352.94 353.07 1.9K
15:52 353.01 353.01 353.01 353.01 1.3K
15:53 353.16 353.63 353.16 353.47 5.9K
15:54 353.57 353.57 353.04 353.04 5.0K
15:55 353.12 353.12 352.53 352.77 5.5K
15:56 352.67 352.71 352.67 352.69 6.0K
15:57 352.73 352.86 352.26 352.86 6.3K
15:58 352.48 352.58 352.16 352.16 3.6K
15:59 352.16 352.29 351.91 351.92 10.4K
16:00 352.22 352.22 352.22 352.22 46.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음