Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 410.38 410.39 410.01 410.39 27.5K
09:31 410.38 410.38 410.38 410.38 4.0K
09:34 407.00 407.00 406.00 406.00 0.9K
09:35 408.20 409.54 406.70 406.70 2.3K
09:37 406.72 408.43 406.05 408.43 4.7K
09:40 406.90 406.90 405.09 405.09 2.0K
09:41 405.13 405.13 405.13 405.13 1.0K
09:43 406.38 406.38 406.38 406.38 0.5K
09:44 406.00 406.00 406.00 406.00 2.1K
09:45 405.88 405.88 405.88 405.88 0.2K
09:46 406.00 406.00 406.00 406.00 0.5K
09:47 407.36 407.36 407.36 407.36 0.1K
09:48 406.19 406.19 406.19 406.19 0.4K
09:49 406.01 406.01 405.21 405.21 3.2K
09:50 406.05 406.05 406.05 406.05 1.1K
09:51 405.91 405.91 405.91 405.91 0.4K
09:52 405.02 405.02 404.48 404.48 1.8K
09:53 404.47 404.47 404.47 404.47 0.5K
09:55 406.00 406.00 404.24 404.84 3.3K
09:57 405.11 405.11 404.48 404.48 1.1K
09:58 404.97 404.97 404.97 404.97 0.5K
09:59 405.29 405.29 405.29 405.29 0.4K
10:01 404.03 404.03 404.00 404.00 1.6K
10:02 402.88 403.75 402.88 403.75 1.8K
10:03 402.86 402.86 402.15 402.15 2.1K
10:05 402.63 402.63 402.63 402.63 0.8K
10:08 401.42 401.48 401.33 401.33 4.2K
10:09 401.45 401.45 401.45 401.45 0.3K
10:10 401.45 401.45 401.45 401.45 0.8K
10:11 399.23 399.23 399.23 399.22 4.1K
10:13 400.58 400.58 400.58 400.58 0.6K
10:15 400.00 400.00 400.00 400.00 0.6K
10:17 401.67 401.67 401.54 401.54 1.1K
10:19 402.83 402.83 402.37 402.37 0.9K
10:20 401.82 402.48 401.82 402.48 2.1K
10:21 402.76 402.76 402.76 402.76 0.5K
10:24 402.87 403.00 402.87 403.00 1.0K
10:27 403.01 403.01 403.01 403.01 0.4K
10:28 402.36 403.19 402.36 403.19 5.8K
10:29 403.64 403.70 403.64 403.70 2.3K
10:30 403.81 404.00 403.70 403.70 1.4K
10:31 403.70 403.70 403.08 403.08 1.4K
10:32 403.08 403.08 403.08 403.08 0.6K
10:34 403.63 403.63 403.38 403.38 0.7K
10:35 403.61 403.61 403.61 403.61 0.5K
10:38 403.42 403.42 403.42 403.42 0.9K
10:39 403.13 403.13 403.13 403.13 1.0K
10:41 403.70 403.70 403.70 403.70 0.4K
10:42 403.66 403.79 403.66 403.79 1.2K
10:43 404.37 404.37 404.37 404.37 0.9K
10:45 404.57 404.57 404.57 404.57 1.0K
10:50 404.69 404.69 404.69 404.69 0.5K
10:51 404.60 404.60 404.60 404.60 2.0K
10:55 404.54 404.54 404.25 404.25 1.6K
10:57 404.77 404.77 404.77 404.77 1.1K
11:00 404.44 404.44 404.44 404.44 0.4K
11:01 404.78 405.12 404.78 405.09 14.4K
11:02 404.30 404.30 403.36 403.99 3.9K
11:03 404.36 404.36 404.36 404.36 1.1K
11:05 404.42 404.42 404.42 404.42 1.6K
11:12 405.34 405.34 405.34 405.34 0.9K
11:13 405.34 405.34 405.34 405.34 0.5K
11:14 404.56 404.56 402.70 403.17 1.4K
11:15 403.17 403.72 403.16 403.72 1.3K
11:17 402.81 402.81 402.81 402.81 1.1K
11:18 403.07 403.07 403.07 403.07 0.3K
11:19 403.65 403.65 403.65 403.65 0.2K
11:20 403.02 403.02 403.02 403.02 0.2K
11:21 403.18 403.18 403.18 403.18 0.2K
11:22 403.22 403.22 403.00 403.14 3.6K
11:27 403.23 403.23 403.23 403.23 1.5K
11:28 403.94 403.94 403.94 403.94 0.4K
11:29 403.71 403.71 403.71 403.71 0.6K
11:30 403.39 403.73 403.39 403.73 5.9K
11:31 403.73 404.22 403.73 404.22 1.8K
11:32 404.15 404.15 404.15 404.15 0.7K
11:33 404.15 404.15 404.15 404.15 0.4K
11:34 404.15 404.15 404.15 404.15 0.5K
11:35 404.25 404.25 404.25 404.25 0.3K
11:36 404.87 404.87 404.08 404.08 1.0K
11:37 404.25 404.25 404.25 404.25 0.3K
11:38 404.25 404.27 404.25 404.27 0.5K
11:39 404.31 404.36 404.31 404.36 0.6K
11:40 404.33 404.33 404.32 404.32 0.4K
11:41 404.27 404.27 404.27 404.27 0.7K
11:42 404.34 404.34 404.34 404.34 0.3K
11:43 404.80 404.80 404.34 404.34 1.5K
11:44 404.34 404.34 404.34 404.34 0.4K
11:45 404.50 404.50 404.34 404.34 2.1K
11:46 404.43 404.43 404.43 404.43 0.6K
11:47 404.79 405.01 404.59 404.59 2.7K
11:51 405.51 405.51 405.08 405.08 3.3K
11:57 405.56 405.75 405.56 405.75 1.6K
12:00 405.37 405.37 405.27 405.27 1.1K
12:01 405.49 405.49 405.37 405.37 0.7K
12:02 405.56 405.56 405.56 405.56 2.0K
12:03 406.00 406.00 406.00 406.00 2.2K
12:05 406.12 406.12 406.12 406.12 1.1K
12:07 406.02 406.02 405.81 405.81 1.0K
12:08 406.03 406.03 405.72 405.72 1.6K
12:09 405.99 405.99 405.99 405.99 0.6K
12:10 405.46 405.46 405.46 405.46 0.5K
12:11 405.44 405.44 405.16 405.16 1.7K
12:13 405.59 405.59 405.59 405.59 0.4K
12:15 405.55 405.55 405.55 405.55 0.2K
12:17 405.55 405.55 405.55 405.55 0.4K
12:19 405.84 405.84 405.84 405.84 0.4K
12:20 406.32 406.32 406.10 406.10 2.5K
12:23 405.81 405.81 405.81 405.81 0.2K
12:24 406.10 406.10 406.10 406.10 1.7K
12:26 406.25 406.25 406.25 406.25 1.0K
12:28 405.45 406.25 405.45 405.98 1.8K
12:29 406.00 406.00 406.00 406.00 1.5K
12:30 405.48 405.48 405.48 405.48 0.9K
12:31 405.47 405.47 405.47 405.47 1.3K
12:32 405.73 405.73 405.73 405.73 1.0K
12:39 405.91 405.91 405.91 405.91 1.0K
12:40 405.82 406.04 405.82 405.99 3.0K
12:41 405.96 405.96 405.96 405.96 0.8K
12:42 406.02 406.42 406.02 406.42 3.1K
12:43 407.02 407.02 407.02 407.02 0.1K
12:44 406.82 406.82 406.82 406.82 0.6K
12:46 407.70 407.70 407.70 407.70 0.6K
12:48 407.35 407.35 407.33 407.33 1.0K
12:49 407.08 407.08 407.08 407.08 0.2K
12:50 407.45 407.45 407.45 407.45 0.3K
12:51 407.33 407.33 407.33 407.33 0.5K
12:53 407.80 407.80 407.80 407.80 0.8K
12:55 407.36 407.36 407.36 407.36 0.1K
12:56 407.78 407.78 407.14 407.14 1.8K
12:57 407.92 407.92 407.92 407.92 0.3K
12:58 407.12 407.12 407.12 407.12 0.8K
12:59 407.12 407.12 407.12 407.12 0.7K
13:01 407.38 407.38 407.38 407.38 0.3K
13:02 407.18 407.18 406.71 406.71 0.6K
13:03 406.66 406.66 406.66 406.66 1.8K
13:05 406.93 406.93 406.93 406.93 0.6K
13:07 406.58 406.58 406.58 406.58 0.4K
13:09 406.93 406.93 406.92 406.92 0.5K
13:10 406.50 406.50 406.50 406.50 0.2K
13:11 406.31 406.31 406.30 406.30 2.9K
13:16 406.81 406.81 406.81 406.81 2.2K
13:19 407.93 407.93 407.93 407.93 0.7K
13:22 407.96 407.96 407.96 407.96 0.4K
13:23 407.95 407.95 407.95 407.95 0.7K
13:26 407.94 407.94 407.64 407.64 0.3K
13:27 407.55 407.63 407.55 407.63 1.0K
13:28 407.63 407.63 407.16 407.16 3.6K
13:33 407.60 407.60 407.60 407.60 0.8K
13:35 407.57 407.57 407.57 407.57 0.8K
13:38 407.09 407.85 407.09 407.85 1.5K
13:39 408.29 408.29 408.29 408.29 0.2K
13:40 407.84 407.84 407.84 407.84 0.2K
13:41 407.84 408.34 407.84 408.34 0.5K
13:42 408.29 408.29 408.29 408.29 0.4K
13:43 408.35 408.55 408.35 408.55 1.3K
13:44 408.56 408.56 408.56 408.56 1.3K
13:45 408.46 408.46 408.46 408.46 1.9K
13:47 408.36 408.57 408.36 408.57 1.1K
13:48 408.86 408.86 408.86 408.86 1.2K
13:50 408.86 408.95 408.86 408.95 0.9K
13:51 408.97 408.97 408.60 408.60 0.5K
13:52 409.00 409.00 409.00 409.00 2.2K
13:55 408.74 408.74 408.74 408.74 0.1K
13:56 409.10 409.10 409.10 409.10 1.5K
13:57 408.96 408.96 408.96 408.96 0.9K
13:59 408.92 408.92 408.92 408.92 0.7K
14:00 408.97 409.23 408.97 409.23 5.2K
14:05 409.94 409.94 409.94 409.94 1.4K
14:07 409.75 409.75 409.75 409.75 0.4K
14:08 410.00 410.00 409.78 409.78 2.0K
14:09 409.50 409.50 409.33 409.33 1.4K
14:10 409.31 409.65 409.08 409.08 1.7K
14:11 408.77 408.77 408.77 408.77 1.7K
14:14 409.24 409.42 409.24 409.42 1.7K
14:20 409.43 409.43 409.05 409.05 0.7K
14:22 409.53 409.79 409.53 409.79 1.4K
14:23 409.62 409.62 409.62 409.62 0.1K
14:24 409.34 409.84 409.34 409.84 1.2K
14:25 409.63 409.98 409.30 409.30 1.6K
14:27 409.59 409.63 409.59 409.63 0.5K
14:28 409.63 409.63 409.63 409.63 0.4K
14:29 409.98 409.98 409.98 409.98 0.6K
14:30 409.33 409.33 409.33 409.33 0.5K
14:31 409.26 409.41 409.26 409.41 2.7K
14:33 409.02 409.02 409.02 409.02 1.4K
14:37 409.42 409.42 409.42 409.42 0.4K
14:38 409.53 409.53 409.53 409.53 1.1K
14:40 409.37 409.70 408.96 408.96 1.4K
14:41 408.95 409.30 408.95 409.30 1.1K
14:42 409.28 409.28 409.28 409.28 0.6K
14:43 408.92 408.92 408.91 408.91 3.6K
14:46 408.99 408.99 408.99 408.99 0.5K
14:47 408.93 408.93 408.93 408.93 0.2K
14:48 409.35 409.37 409.35 409.37 1.1K
14:50 409.15 409.15 409.15 409.15 0.2K
14:51 409.53 409.53 409.52 409.52 0.7K
14:52 409.36 409.51 409.36 409.51 0.6K
14:53 409.28 409.28 409.28 409.28 2.1K
14:56 409.10 409.22 409.10 409.22 1.2K
14:57 408.95 409.19 408.95 409.19 2.6K
14:58 408.92 409.02 408.92 409.02 1.9K
14:59 409.20 409.20 409.20 409.20 0.5K
15:00 408.88 408.88 408.88 408.88 1.3K
15:01 408.62 408.62 408.62 408.62 2.0K
15:02 408.52 408.52 408.52 408.52 1.4K
15:03 408.39 408.39 408.39 408.39 1.4K
15:04 408.87 408.87 408.87 408.87 1.7K
15:05 408.92 408.92 408.85 408.85 0.6K
15:06 408.87 408.87 408.87 408.87 0.3K
15:07 408.91 408.91 408.91 408.91 0.2K
15:08 409.03 409.03 408.80 409.00 1.0K
15:09 408.67 408.73 408.67 408.70 1.3K
15:10 408.70 408.70 408.26 408.46 2.5K
15:11 408.46 408.46 408.46 408.46 0.2K
15:12 408.35 409.21 408.35 408.99 3.1K
15:13 409.29 409.29 409.29 409.29 0.2K
15:14 409.29 409.29 409.19 409.19 1.5K
15:15 409.21 409.21 409.21 409.21 1.0K
15:17 409.71 409.71 409.71 409.71 2.5K
15:19 409.58 409.71 409.58 409.71 1.4K
15:20 409.65 409.65 409.65 409.65 0.6K
15:21 409.38 409.38 409.06 409.21 9.7K
15:22 409.35 409.35 409.35 409.35 0.6K
15:23 409.30 409.30 409.30 409.30 1.1K
15:24 409.28 409.28 409.28 409.28 0.4K
15:25 409.18 409.18 408.85 408.85 3.4K
15:26 409.04 409.04 409.04 409.04 1.2K
15:27 408.64 408.65 408.17 408.17 2.8K
15:28 408.32 408.32 408.03 408.03 2.9K
15:29 408.26 408.26 408.26 408.26 0.3K
15:30 408.37 409.13 408.28 409.13 6.2K
15:31 408.65 408.93 408.61 408.65 1.2K
15:32 409.49 409.50 409.49 409.50 1.6K
15:33 409.61 409.61 409.22 409.22 6.6K
15:34 408.67 409.03 408.64 408.64 4.5K
15:35 408.24 409.11 408.24 408.68 4.0K
15:36 408.66 409.11 408.66 408.67 1.8K
15:37 408.24 408.57 407.79 407.86 5.7K
15:38 407.81 408.43 407.81 408.43 2.1K
15:39 409.12 409.53 408.83 409.53 7.1K
15:40 409.77 409.78 409.36 409.73 1.8K
15:41 409.29 409.29 408.98 408.98 2.5K
15:42 409.24 409.24 409.21 409.21 1.9K
15:43 409.16 409.16 409.16 409.16 1.0K
15:44 409.00 409.00 408.72 408.79 5.4K
15:45 408.64 408.64 408.49 408.49 0.6K
15:46 408.34 408.34 408.34 408.34 2.0K
15:47 408.28 408.85 408.24 408.85 4.9K
15:48 408.69 409.00 408.69 408.94 2.9K
15:49 409.07 409.07 408.90 409.07 3.6K
15:50 410.00 410.42 409.97 410.35 7.3K
15:51 410.00 410.00 409.40 409.55 5.0K
15:52 409.59 409.59 408.90 408.90 4.3K
15:53 409.41 409.41 408.92 408.92 2.8K
15:54 408.79 408.99 408.72 408.99 6.3K
15:55 408.98 409.47 408.78 408.78 6.9K
15:56 408.78 409.34 408.78 409.20 11.0K
15:57 409.11 409.32 409.07 409.14 3.7K
15:58 409.20 409.20 408.94 409.03 9.9K
15:59 408.90 409.17 408.82 409.17 26.4K
16:00 409.17 409.17 409.17 409.17 118.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음