Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 417.93 418.04 417.78 417.79 34.3K
09:31 419.07 419.52 417.85 417.85 10.1K
09:32 417.85 417.85 415.69 416.81 2.5K
09:33 419.41 419.41 415.92 416.87 4.2K
09:34 415.91 416.56 415.73 416.56 4.2K
09:35 416.64 417.27 416.64 417.27 3.4K
09:36 418.28 418.28 415.91 415.91 2.2K
09:37 415.29 417.14 415.29 417.14 1.4K
09:38 416.43 416.43 415.65 415.65 0.8K
09:39 416.20 416.50 415.03 416.50 9.7K
09:40 416.84 416.84 415.83 415.83 3.0K
09:41 415.14 415.50 414.81 414.95 5.7K
09:42 417.00 417.08 417.00 417.08 1.0K
09:43 415.55 415.55 415.55 415.55 0.2K
09:44 416.00 417.08 416.00 417.08 4.5K
09:45 415.15 415.24 415.15 415.24 1.8K
09:46 415.59 415.59 414.21 414.21 3.2K
09:47 414.39 415.32 413.70 413.70 1.9K
09:48 413.57 413.91 413.36 413.63 1.8K
09:49 413.38 413.81 413.16 413.35 10.4K
09:50 412.60 413.55 412.55 413.55 1.2K
09:51 413.58 414.40 413.58 414.06 4.8K
09:52 415.05 415.84 415.05 415.13 2.0K
09:54 415.45 415.59 415.45 415.59 1.1K
09:55 415.43 416.30 415.43 416.30 0.6K
09:56 415.37 416.91 415.37 416.91 2.3K
09:57 415.73 417.54 415.73 417.04 2.5K
09:58 417.48 418.96 417.48 418.57 22.6K
09:59 419.00 419.40 419.00 419.40 1.6K
10:00 417.35 417.35 415.65 415.65 5.0K
10:01 415.83 415.83 414.36 414.36 4.1K
10:02 413.31 413.85 412.78 413.31 2.8K
10:03 413.31 413.99 413.31 413.99 4.5K
10:04 413.98 413.98 412.79 412.79 2.5K
10:05 412.61 413.12 412.21 412.21 2.2K
10:06 412.00 412.00 412.00 412.00 1.7K
10:07 413.26 413.34 412.32 413.34 7.6K
10:08 413.92 413.92 412.87 413.19 3.1K
10:09 412.87 412.87 412.87 412.87 0.5K
10:10 412.87 412.87 412.87 412.87 0.8K
10:11 413.50 413.50 412.05 412.05 4.3K
10:12 411.99 411.99 411.40 411.40 2.9K
10:13 411.95 412.75 411.95 412.75 1.8K
10:14 412.00 412.00 412.00 412.00 1.5K
10:15 411.81 411.81 411.52 411.52 3.5K
10:16 411.52 411.52 411.20 411.20 2.3K
10:17 410.58 410.58 410.58 410.58 1.1K
10:18 410.02 410.02 410.02 410.02 0.9K
10:19 410.00 410.00 410.00 410.00 0.5K
10:20 410.38 410.54 410.00 410.54 1.3K
10:21 410.42 410.54 410.06 410.34 0.9K
10:22 410.00 410.45 410.00 410.45 3.2K
10:23 410.13 410.56 410.13 410.30 3.7K
10:24 410.21 410.34 410.16 410.16 0.8K
10:25 410.20 410.30 410.07 410.22 3.3K
10:26 410.30 410.30 409.91 409.91 2.6K
10:27 409.30 409.30 409.30 409.30 0.9K
10:28 409.15 409.15 408.76 408.90 1.3K
10:29 408.13 408.73 408.13 408.45 0.7K
10:30 408.29 408.50 408.29 408.50 0.5K
10:31 408.00 408.71 408.00 408.71 1.8K
10:32 409.39 409.49 408.74 409.49 4.5K
10:33 409.67 409.67 409.67 409.67 1.9K
10:35 409.37 409.93 409.00 409.00 2.0K
10:36 409.37 410.22 409.37 410.22 2.7K
10:37 410.08 410.22 410.08 410.22 1.3K
10:38 410.22 410.22 410.01 410.01 0.5K
10:39 409.96 409.96 409.96 409.96 0.1K
10:40 410.22 410.22 409.84 409.84 1.3K
10:41 410.20 410.22 410.20 410.22 0.6K
10:42 409.62 409.62 409.62 409.62 3.2K
10:43 409.62 409.62 409.62 409.62 1.2K
10:44 409.63 409.86 409.62 409.79 2.0K
10:45 409.84 409.84 409.84 409.84 0.7K
10:46 409.78 409.78 408.74 408.98 1.8K
10:47 409.22 409.22 408.81 408.99 2.2K
10:48 408.79 409.37 408.79 409.37 4.0K
10:51 409.37 409.37 409.37 409.37 0.5K
10:52 410.68 410.68 410.68 410.68 3.2K
10:54 411.11 411.60 411.11 411.60 0.4K
10:55 411.11 411.11 411.11 411.11 0.9K
10:57 411.80 412.10 411.80 412.10 2.2K
10:58 411.80 411.80 411.80 411.80 0.3K
10:59 411.69 411.70 411.33 411.70 2.1K
11:00 412.09 412.47 411.35 411.35 2.9K
11:01 411.49 411.49 411.49 411.49 0.3K
11:02 411.67 411.94 411.52 411.94 0.9K
11:04 411.17 411.17 410.98 410.98 2.5K
11:05 411.49 411.49 410.45 410.60 10.4K
11:06 410.46 410.47 409.85 410.22 1.5K
11:07 410.50 410.57 410.08 410.08 1.1K
11:08 410.23 410.34 410.23 410.34 0.2K
11:09 410.27 410.30 409.85 409.92 3.2K
11:10 410.14 410.62 410.11 410.32 7.2K
11:11 410.29 410.85 410.29 410.85 1.6K
11:12 411.28 411.28 411.00 411.00 0.7K
11:13 410.82 410.82 410.82 410.82 1.3K
11:14 410.82 410.82 410.64 410.72 1.1K
11:15 410.82 411.39 410.82 410.82 1.3K
11:16 410.59 410.59 410.59 410.59 0.8K
11:17 410.59 410.90 410.39 410.68 1.3K
11:18 410.37 410.94 410.07 410.07 1.1K
11:19 410.47 410.47 410.13 410.13 1.1K
11:20 409.84 410.00 408.71 408.74 3.2K
11:21 408.43 408.90 408.43 408.44 1.4K
11:22 408.45 408.45 407.64 407.64 1.1K
11:23 407.52 408.94 407.52 408.94 2.9K
11:24 409.46 409.46 409.46 409.46 0.4K
11:25 409.19 409.35 409.19 409.35 0.7K
11:26 409.05 409.11 409.05 409.11 0.8K
11:27 409.23 409.23 409.23 409.23 1.1K
11:28 408.85 408.85 408.18 408.40 1.4K
11:29 408.08 408.60 408.08 408.60 1.8K
11:30 408.06 408.36 408.05 408.05 1.0K
11:31 408.35 408.87 408.35 408.87 3.2K
11:32 409.49 410.00 409.35 410.00 1.4K
11:33 410.45 410.45 410.45 410.45 1.4K
11:34 410.05 410.12 410.05 410.12 0.8K
11:36 409.86 409.86 409.79 409.83 0.6K
11:37 409.73 409.92 409.36 409.43 3.3K
11:38 409.49 409.49 409.49 409.49 0.1K
11:39 409.94 409.94 409.64 409.64 0.5K
11:40 409.79 409.86 409.79 409.86 1.3K
11:41 409.62 409.67 409.62 409.62 0.4K
11:42 409.88 411.94 409.88 411.94 5.1K
11:43 410.95 410.95 410.95 410.95 1.6K
11:46 411.98 411.98 411.98 411.98 1.7K
11:47 412.53 412.53 412.53 412.53 0.7K
11:49 413.16 413.16 412.43 412.62 1.3K
11:50 412.93 413.23 412.93 413.23 1.1K
11:51 413.08 413.24 412.94 413.24 2.6K
11:53 413.16 413.16 413.16 413.16 0.4K
11:54 414.29 414.29 414.29 414.29 3.0K
11:56 413.73 413.73 413.73 413.73 0.3K
11:57 413.73 414.15 413.72 413.72 1.5K
11:58 413.34 413.63 412.90 412.90 2.5K
11:59 413.29 413.32 413.29 413.32 2.7K
12:00 413.32 413.50 413.31 413.31 1.5K
12:01 413.05 413.31 412.97 412.97 1.7K
12:02 413.87 413.87 413.87 413.87 2.3K
12:03 414.58 414.58 414.58 414.58 2.9K
12:05 413.89 413.89 413.89 413.89 3.0K
12:06 413.80 413.80 413.31 413.31 1.5K
12:07 413.36 413.36 413.36 413.36 0.4K
12:08 413.36 413.51 412.73 413.51 1.9K
12:09 412.85 413.78 412.85 412.85 1.0K
12:10 412.62 412.62 412.62 412.62 0.3K
12:11 412.99 413.01 412.71 413.01 2.1K
12:12 412.87 412.87 412.23 412.23 5.3K
12:13 412.09 412.59 412.07 412.59 1.0K
12:14 412.13 412.13 412.08 412.08 1.0K
12:15 412.08 412.08 411.95 411.98 3.7K
12:16 411.98 411.98 411.63 411.78 1.4K
12:17 411.69 411.69 411.69 411.69 0.1K
12:18 411.46 411.46 411.44 411.44 1.0K
12:19 411.43 411.43 411.31 411.31 2.4K
12:21 410.75 410.75 410.75 410.75 1.1K
12:22 411.49 411.49 411.49 411.49 0.3K
12:23 411.22 411.47 411.16 411.47 1.2K
12:24 411.15 411.15 411.15 411.15 0.3K
12:25 411.59 411.59 411.58 411.58 0.8K
12:26 412.94 412.94 412.94 412.94 4.0K
12:27 412.60 413.03 412.60 413.03 1.5K
12:28 412.71 412.71 412.16 412.16 5.3K
12:30 412.97 412.97 412.97 412.97 0.5K
12:31 412.97 412.97 412.97 412.97 0.6K
12:33 413.22 413.58 413.06 413.06 2.2K
12:34 413.06 413.06 413.06 413.06 0.4K
12:35 413.23 413.23 413.23 413.23 0.3K
12:36 413.23 413.23 413.23 413.23 0.3K
12:37 413.50 413.97 413.50 413.97 1.4K
12:38 413.24 413.24 413.24 413.24 0.3K
12:39 414.80 414.80 414.80 414.80 0.5K
12:42 414.09 414.50 414.09 414.50 1.1K
12:43 415.93 415.93 415.93 415.93 2.0K
12:44 415.94 415.94 415.37 415.37 0.4K
12:47 417.59 417.59 416.85 416.85 6.3K
12:48 416.44 416.44 416.44 416.44 1.5K
12:49 416.40 416.90 416.40 416.51 5.9K
12:50 417.01 417.01 417.01 417.01 0.5K
12:51 416.60 417.02 416.60 416.60 1.8K
12:52 416.60 416.60 416.34 416.34 5.0K
12:53 415.96 416.35 415.96 416.35 0.4K
12:54 415.97 416.35 415.91 415.94 0.8K
12:55 416.69 416.69 415.91 416.16 2.4K
12:56 415.97 416.26 415.96 416.26 1.8K
12:57 416.02 416.29 416.02 416.29 1.0K
12:58 415.97 416.25 415.97 416.00 1.8K
12:59 415.96 416.25 415.96 416.25 0.8K
13:00 416.25 416.25 416.06 416.06 1.1K
13:01 416.25 416.58 415.98 416.58 0.9K
13:02 416.00 416.27 416.00 416.09 0.7K
13:03 415.98 416.56 415.92 416.56 1.3K
13:04 416.00 416.06 415.97 415.99 1.5K
13:05 416.22 416.22 415.91 415.91 2.2K
13:06 415.96 415.99 415.92 415.92 0.9K
13:07 415.92 416.21 415.68 415.68 2.8K
13:08 415.62 415.62 415.17 415.17 0.8K
13:10 415.03 415.92 415.03 415.92 3.1K
13:11 415.80 415.80 415.80 415.80 0.4K
13:12 415.12 415.45 415.12 415.45 0.5K
13:14 415.07 415.47 415.07 415.47 0.7K
13:15 415.14 415.14 415.03 415.03 1.5K
13:16 415.05 415.18 415.04 415.04 0.8K
13:17 414.83 415.05 414.83 415.05 1.8K
13:19 415.85 415.85 415.85 415.85 1.9K
13:22 415.24 415.24 415.24 415.24 0.4K
13:23 414.83 414.83 414.83 414.83 0.3K
13:24 414.66 414.66 414.66 414.66 1.8K
13:26 415.05 415.05 414.46 414.46 2.8K
13:27 413.91 413.91 413.91 413.91 0.5K
13:28 414.22 414.22 414.22 414.22 0.3K
13:29 413.91 413.91 413.91 413.91 0.2K
13:30 413.99 413.99 413.91 413.91 0.7K
13:31 413.91 413.91 413.50 413.50 1.0K
13:32 412.51 413.09 412.51 413.09 4.5K
13:33 413.09 413.10 412.97 413.10 0.9K
13:34 413.00 413.33 413.00 413.06 1.0K
13:35 412.63 412.63 412.63 412.63 0.5K
13:36 412.58 413.14 412.58 413.14 1.4K
13:37 413.34 414.28 412.94 414.28 4.3K
13:38 413.93 413.98 413.91 413.91 0.9K
13:40 413.93 413.93 412.73 412.73 4.0K
13:41 412.53 412.53 412.53 412.53 1.1K
13:42 412.53 412.53 412.53 412.53 0.4K
13:43 412.53 412.53 412.09 412.09 0.5K
13:44 412.03 412.08 412.03 412.08 0.4K
13:45 412.09 412.10 412.09 412.10 0.7K
13:46 412.33 412.34 412.33 412.34 1.3K
13:47 412.32 412.32 412.32 412.32 0.3K
13:48 412.40 412.40 412.35 412.35 0.6K
13:49 412.46 412.46 412.46 412.46 0.5K
13:50 412.52 412.79 412.39 412.42 1.0K
13:51 412.47 412.47 412.47 412.47 0.2K
13:52 412.42 412.42 412.29 412.29 2.1K
13:53 412.07 412.07 411.92 411.92 2.7K
13:54 411.16 411.16 411.16 411.16 0.2K
13:55 411.26 412.10 411.26 411.57 4.8K
13:56 411.44 411.44 411.44 411.44 0.3K
13:57 411.18 411.28 411.18 411.18 1.6K
13:58 411.16 411.16 411.16 411.16 0.3K
13:59 411.17 411.17 411.13 411.13 1.0K
14:00 411.14 411.27 411.14 411.25 1.3K
14:01 411.26 411.93 411.26 411.61 4.5K
14:02 411.30 411.53 411.30 411.53 4.1K
14:03 411.10 411.12 409.66 409.78 4.0K
14:04 410.19 410.37 410.19 410.37 4.7K
14:06 410.25 410.25 410.25 410.25 0.7K
14:07 409.74 409.74 409.74 409.74 0.8K
14:09 409.14 409.14 408.87 408.87 0.4K
14:10 408.92 409.41 408.92 409.41 0.4K
14:11 409.17 409.17 409.05 409.05 0.4K
14:12 409.05 409.38 409.01 409.01 1.9K
14:13 408.83 408.83 408.21 408.46 4.8K
14:16 407.73 407.73 407.33 407.54 6.5K
14:17 407.51 407.67 407.33 407.35 2.5K
14:18 407.29 407.57 407.29 407.29 2.3K
14:19 407.41 407.41 407.41 407.41 0.8K
14:20 407.42 407.42 407.42 407.42 1.1K
14:22 407.26 407.69 407.26 407.36 1.7K
14:23 407.54 407.54 407.20 407.20 1.5K
14:24 407.03 407.28 407.03 407.19 3.6K
14:25 407.00 407.08 406.93 407.08 1.1K
14:26 407.04 407.04 406.82 406.82 1.8K
14:27 406.77 407.28 406.77 407.14 1.4K
14:28 407.41 407.41 407.41 407.41 1.9K
14:29 407.41 407.41 407.23 407.41 2.8K
14:30 407.96 407.96 407.77 407.77 0.6K
14:31 407.77 407.77 407.77 407.77 0.3K
14:32 407.77 407.77 407.41 407.41 1.1K
14:33 407.40 407.41 407.40 407.41 0.7K
14:34 407.37 407.37 406.44 406.47 4.1K
14:35 406.52 407.35 406.52 406.82 5.5K
14:36 406.92 406.92 406.90 406.90 1.1K
14:37 406.93 406.93 406.36 406.36 1.7K
14:38 406.58 406.70 406.34 406.34 0.7K
14:39 406.34 406.34 406.34 406.34 0.9K
14:40 406.41 406.41 406.09 406.09 2.3K
14:41 406.24 406.24 406.09 406.09 4.7K
14:42 406.23 406.62 405.90 406.62 5.6K
14:43 406.60 406.60 406.60 406.60 0.8K
14:44 406.70 406.70 406.70 406.70 0.9K
14:45 406.69 406.69 406.69 406.69 0.3K
14:46 406.80 406.80 406.80 406.80 0.7K
14:47 406.81 406.81 406.81 406.81 0.7K
14:49 406.69 406.69 406.69 406.69 0.5K
14:50 406.56 406.56 406.56 406.56 0.4K
14:51 406.56 406.56 406.23 406.23 3.0K
14:52 406.16 406.37 406.16 406.16 0.9K
14:53 406.17 406.17 406.17 406.17 0.3K
14:54 406.23 406.23 406.23 406.23 0.3K
14:55 406.37 406.37 406.20 406.20 2.6K
14:56 406.39 406.39 406.25 406.25 0.8K
14:57 406.22 406.79 406.22 406.79 3.4K
14:58 407.73 407.73 406.88 406.98 5.1K
14:59 407.00 407.00 407.00 407.00 0.3K
15:00 407.42 407.42 407.00 407.00 3.2K
15:01 408.00 409.18 408.00 409.18 1.5K
15:02 409.03 409.18 409.03 409.18 1.8K
15:03 408.75 408.75 408.38 408.38 2.5K
15:04 408.38 408.54 408.38 408.54 0.7K
15:05 408.59 408.59 408.59 408.59 0.9K
15:07 408.69 408.69 408.69 408.69 0.3K
15:08 408.38 408.69 408.38 408.69 1.8K
15:09 408.57 408.57 408.47 408.57 1.2K
15:10 408.48 408.49 408.22 408.49 2.5K
15:11 408.12 408.43 408.12 408.43 1.4K
15:12 408.98 408.98 408.98 408.98 2.1K
15:13 408.99 409.32 408.99 409.32 0.8K
15:14 409.36 409.39 409.36 409.39 1.4K
15:16 408.71 408.99 408.71 408.99 0.7K
15:17 408.99 408.99 408.99 408.99 0.5K
15:18 409.15 409.19 409.15 409.19 0.8K
15:19 408.88 408.88 408.88 408.88 1.1K
15:20 409.30 409.30 409.30 409.30 0.2K
15:21 408.89 409.09 408.64 408.64 4.6K
15:22 408.96 408.96 408.96 408.96 0.4K
15:23 408.62 408.62 408.62 408.62 0.5K
15:24 408.55 408.55 407.64 407.64 3.9K
15:25 407.63 407.63 407.63 407.63 0.9K
15:26 407.26 407.58 407.26 407.58 2.8K
15:27 407.35 407.75 407.35 407.75 0.6K
15:28 407.66 407.66 407.54 407.54 2.9K
15:29 407.91 407.95 407.81 407.81 2.3K
15:30 408.09 408.09 408.09 408.09 3.3K
15:32 408.39 408.39 408.39 408.39 1.7K
15:33 408.73 408.86 408.73 408.86 0.8K
15:34 408.49 408.86 408.49 408.86 1.2K
15:36 408.34 408.64 408.34 408.64 2.8K
15:37 409.00 409.27 408.95 408.95 2.9K
15:38 409.32 409.43 409.32 409.42 1.9K
15:39 409.38 409.43 409.38 409.39 1.9K
15:40 409.43 409.64 409.03 409.64 5.6K
15:41 409.79 409.89 409.79 409.89 3.7K
15:42 410.02 410.24 410.02 410.24 0.7K
15:43 410.24 410.24 409.03 409.04 5.2K
15:44 408.83 408.83 408.83 408.83 2.1K
15:46 409.24 409.24 408.99 408.99 2.3K
15:48 408.69 408.69 408.23 408.23 4.6K
15:49 408.25 408.54 408.21 408.54 1.2K
15:50 408.62 409.23 408.62 409.23 6.1K
15:51 409.04 409.35 408.78 409.07 2.5K
15:52 409.24 409.35 408.30 408.30 8.3K
15:53 408.30 408.62 408.24 408.24 1.6K
15:54 408.26 409.04 408.00 409.04 8.6K
15:55 408.90 409.09 408.80 408.80 4.6K
15:56 408.82 409.37 408.82 409.23 6.8K
15:57 409.44 409.44 409.22 409.30 9.1K
15:58 409.43 409.65 409.43 409.65 5.8K
15:59 409.85 409.85 409.04 409.50 20.4K
16:00 409.76 409.76 409.76 409.76 62.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음