Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 326.56 326.56 326.56 326.56 9.2K
09:36 329.99 329.99 329.99 329.99 1.6K
09:37 329.99 332.98 329.77 332.98 2.4K
09:38 332.97 332.98 332.97 332.98 1.0K
09:39 333.53 333.53 333.10 333.10 1.5K
09:41 332.00 333.64 332.00 333.64 2.7K
09:45 333.91 333.91 333.23 333.23 1.0K
09:46 334.15 334.15 333.04 333.04 3.6K
09:48 333.42 333.42 333.42 333.42 0.6K
09:51 333.97 334.32 333.97 334.32 1.2K
09:52 333.63 333.63 332.95 332.95 5.3K
09:53 333.47 333.47 331.84 332.48 1.0K
09:54 332.23 332.51 332.23 332.51 1.3K
09:56 332.70 332.70 332.70 332.70 0.7K
09:58 333.07 333.07 331.75 332.11 2.0K
09:59 331.61 331.61 331.46 331.46 1.4K
10:00 331.60 331.60 330.02 330.41 2.4K
10:01 331.53 331.53 331.18 331.18 1.0K
10:02 329.25 331.18 329.25 331.18 0.6K
10:03 330.97 331.37 330.65 330.65 2.0K
10:04 331.37 331.37 331.37 331.37 0.9K
10:05 332.36 332.36 332.17 332.17 0.8K
10:06 332.47 332.47 332.47 332.47 1.1K
10:07 332.65 332.65 332.47 332.47 0.4K
10:08 332.67 332.67 330.78 332.38 3.3K
10:09 330.89 330.89 330.23 330.39 2.5K
10:11 329.93 329.93 329.93 329.93 0.3K
10:12 331.22 331.22 331.22 331.22 0.3K
10:13 332.50 332.50 332.50 332.50 0.6K
10:15 331.35 331.35 331.35 331.35 0.9K
10:16 331.69 331.69 331.69 331.69 0.7K
10:20 331.68 331.68 330.71 330.71 1.8K
10:21 331.06 331.06 330.34 330.75 4.6K
10:23 332.72 332.72 332.72 332.72 1.2K
10:24 332.92 332.92 332.92 332.92 0.5K
10:25 332.84 332.84 332.84 332.84 1.3K
10:28 330.74 330.74 330.74 330.74 2.1K
10:31 330.74 331.74 330.74 331.74 2.8K
10:37 331.28 331.28 331.28 331.28 0.8K
10:38 332.04 332.04 332.04 332.04 0.5K
10:39 332.07 332.30 332.07 332.30 0.5K
10:40 332.04 333.00 332.04 333.00 1.2K
10:41 333.25 333.59 333.12 333.59 5.0K
10:42 333.96 333.96 332.90 332.90 1.8K
10:45 334.17 334.18 334.17 334.18 1.4K
10:49 333.85 333.85 333.80 333.80 0.7K
10:50 333.85 333.85 333.85 333.85 2.8K
10:52 333.89 333.89 333.75 333.75 1.1K
10:55 333.40 333.40 333.38 333.38 2.1K
10:56 333.38 333.38 332.81 332.81 1.1K
10:57 333.19 333.69 332.68 333.69 1.4K
10:59 333.83 333.83 333.83 333.83 1.1K
11:00 333.83 333.83 333.83 333.83 1.3K
11:03 334.41 334.41 334.41 334.41 0.6K
11:05 334.25 334.79 334.25 334.79 1.9K
11:09 334.22 334.62 334.22 334.62 4.4K
11:10 334.56 334.56 334.56 334.56 1.2K
11:11 334.70 334.70 334.70 334.70 0.8K
11:12 334.64 334.64 334.64 334.64 0.2K
11:13 334.63 334.63 334.41 334.41 2.0K
11:16 335.00 335.00 335.00 335.00 0.7K
11:19 334.04 334.43 334.04 334.43 1.4K
11:20 335.18 335.18 335.16 335.16 1.4K
11:21 335.17 335.17 335.11 335.11 3.0K
11:22 335.79 335.79 335.79 335.79 1.4K
11:23 335.35 336.01 335.35 336.00 4.5K
11:24 335.47 335.87 335.47 335.87 0.4K
11:25 335.46 335.86 335.46 335.86 1.3K
11:26 335.44 335.46 335.04 335.04 2.8K
11:27 335.12 335.46 335.12 335.39 3.1K
11:28 335.71 335.71 335.71 335.71 0.6K
11:29 335.67 335.67 335.36 335.36 1.6K
11:30 335.87 335.87 335.03 335.03 0.7K
11:31 335.87 335.87 335.87 335.87 0.3K
11:32 335.48 336.77 335.48 336.77 2.4K
11:33 336.29 336.31 336.29 336.31 0.7K
11:34 336.45 336.45 336.45 336.45 1.9K
11:38 336.47 336.73 336.29 336.73 3.5K
11:39 336.28 336.28 336.28 336.28 0.9K
11:40 336.35 336.35 336.35 336.35 0.9K
11:42 336.58 337.29 336.58 337.29 1.9K
11:45 336.42 336.42 336.42 336.42 1.4K
11:47 336.52 336.52 336.16 336.52 1.7K
11:49 336.09 336.09 336.09 336.09 1.3K
11:51 336.35 336.69 336.35 336.69 1.0K
11:52 336.27 336.27 336.27 336.27 0.5K
11:53 336.27 336.87 336.23 336.87 3.1K
11:54 337.04 337.39 337.04 337.39 2.2K
11:55 337.46 338.89 337.46 338.89 2.0K
11:57 337.35 338.95 337.35 338.95 5.6K
11:59 338.43 338.43 338.43 338.42 0.5K
12:00 338.66 338.66 338.66 338.66 1.3K
12:02 339.24 339.24 338.66 338.66 2.1K
12:04 339.01 339.01 339.01 339.01 0.5K
12:05 338.58 338.58 338.58 338.58 0.6K
12:06 338.16 338.16 337.88 337.88 5.9K
12:07 337.93 337.93 337.93 337.93 0.6K
12:08 337.93 337.93 337.93 337.93 0.7K
12:09 337.89 337.89 337.32 337.32 3.6K
12:10 337.64 337.75 337.64 337.75 3.2K
12:12 337.41 337.41 337.41 337.41 0.9K
12:14 337.15 337.15 337.01 337.01 1.1K
12:15 336.68 336.68 336.68 336.68 0.4K
12:16 336.68 336.68 336.68 336.68 0.4K
12:18 336.68 336.85 336.68 336.85 3.2K
12:19 336.80 337.55 336.80 337.55 0.3K
12:20 336.69 336.69 336.69 336.69 0.5K
12:21 336.69 336.69 336.69 336.69 0.2K
12:22 337.10 337.10 337.10 337.10 0.5K
12:23 337.34 337.34 337.34 337.34 0.6K
12:24 336.69 336.89 336.69 336.89 0.7K
12:25 336.69 336.69 336.69 336.69 0.9K
12:26 336.69 336.69 336.69 336.69 0.8K
12:28 336.86 336.86 336.86 336.86 2.1K
12:29 336.64 336.64 336.64 336.64 0.9K
12:30 336.76 337.55 336.76 337.55 1.2K
12:31 337.34 337.46 337.34 337.46 1.9K
12:32 337.00 337.66 337.00 337.66 1.7K
12:33 337.74 337.74 337.74 337.74 1.2K
12:34 337.21 337.30 336.36 336.36 3.3K
12:36 336.70 337.30 336.70 337.30 2.1K
12:37 337.39 337.39 337.13 337.13 2.2K
12:39 336.97 337.16 336.97 337.16 1.0K
12:41 337.59 337.59 337.32 337.32 1.3K
12:42 337.07 337.07 336.95 336.95 1.0K
12:43 337.15 337.15 337.04 337.04 1.7K
12:46 337.00 337.00 337.00 337.00 0.4K
12:47 337.30 337.30 337.17 337.17 1.4K
12:49 337.30 337.30 337.30 337.30 0.2K
12:50 336.95 337.10 336.95 337.10 2.6K
12:51 336.94 337.44 336.85 337.44 1.5K
12:52 337.30 337.36 337.30 337.36 8.8K
12:53 337.30 338.09 337.30 337.91 4.9K
12:56 338.07 338.07 338.07 338.07 1.1K
12:58 337.63 338.22 337.63 338.22 2.0K
12:59 337.63 337.63 337.63 337.63 0.7K
13:00 337.62 338.07 337.62 337.74 0.7K
13:01 337.58 337.58 337.58 337.58 0.5K
13:02 337.70 337.70 337.68 337.68 1.3K
13:03 337.68 337.68 336.26 336.34 7.1K
13:04 336.82 336.82 336.67 336.67 0.2K
13:05 336.99 336.99 336.40 336.40 1.3K
13:06 336.81 337.46 336.81 337.46 2.2K
13:07 336.96 337.07 336.96 337.02 3.1K
13:10 337.07 337.07 337.07 337.07 0.8K
13:11 337.26 337.26 337.26 337.26 1.0K
13:12 337.53 337.53 336.94 336.94 0.3K
13:13 337.50 337.50 337.50 337.50 0.7K
13:14 337.33 337.33 337.33 337.33 1.1K
13:15 338.39 338.76 338.39 338.76 2.4K
13:17 338.76 338.76 337.97 337.97 3.4K
13:18 337.43 337.43 337.35 337.35 0.8K
13:19 337.36 337.38 337.36 337.38 1.0K
13:22 338.01 338.03 337.46 337.46 4.3K
13:23 337.57 337.68 337.57 337.66 2.4K
13:24 337.22 337.22 337.22 337.22 0.9K
13:25 337.22 337.23 337.22 337.23 0.7K
13:26 336.30 336.30 336.30 336.30 0.3K
13:27 336.67 336.67 336.26 336.26 1.9K
13:28 336.26 336.26 336.26 336.26 0.5K
13:29 336.65 336.89 336.65 336.89 1.7K
13:31 337.05 337.05 336.78 336.78 0.6K
13:32 337.22 337.22 337.22 337.22 0.7K
13:36 336.76 336.76 336.35 336.35 1.5K
13:37 336.05 336.49 336.05 336.49 0.6K
13:38 336.49 336.49 336.49 336.49 0.3K
13:39 336.49 336.49 336.49 336.49 0.8K
13:42 335.98 336.32 335.94 336.32 2.1K
13:43 336.45 336.45 336.45 336.45 1.4K
13:44 336.12 336.12 336.10 336.10 0.4K
13:46 335.72 335.72 335.72 335.72 1.1K
13:47 335.28 335.28 335.28 335.28 0.1K
13:49 335.30 335.30 335.13 335.13 0.4K
13:50 335.08 335.08 335.08 335.08 1.3K
13:52 335.41 335.41 335.41 335.41 0.2K
13:53 335.29 335.29 335.29 335.29 0.3K
13:54 335.86 335.95 335.86 335.95 1.7K
13:55 336.24 336.24 336.24 336.24 0.8K
13:57 335.86 336.28 335.86 336.28 1.2K
13:59 335.90 335.90 335.90 335.90 1.9K
14:03 336.74 337.17 336.74 337.17 1.4K
14:04 337.30 337.30 337.30 337.30 0.9K
14:06 337.34 337.34 336.98 336.98 2.7K
14:07 337.30 337.30 336.97 336.97 1.8K
14:08 337.30 337.30 337.11 337.11 2.7K
14:12 337.18 337.18 337.18 337.18 0.2K
14:13 337.19 337.19 336.85 336.85 0.7K
14:14 336.96 336.96 336.96 336.96 1.0K
14:17 337.21 337.21 337.21 337.21 0.4K
14:19 337.30 337.30 337.30 337.30 0.4K
14:21 337.30 337.30 337.08 337.30 3.1K
14:24 336.87 336.87 336.19 336.48 4.0K
14:26 336.80 336.80 336.80 336.80 2.0K
14:29 337.00 337.00 337.00 337.00 0.7K
14:31 337.35 337.41 337.35 337.41 3.8K
14:32 337.40 337.40 337.40 337.40 0.5K
14:34 337.04 337.04 336.96 336.96 3.5K
14:35 336.96 337.45 336.96 337.45 3.3K
14:41 338.54 338.54 337.74 337.74 3.3K
14:44 338.53 338.53 338.53 338.53 0.2K
14:45 338.15 338.15 338.15 338.15 0.7K
14:46 338.52 338.52 338.52 338.52 0.6K
14:47 338.54 338.54 338.54 338.54 1.2K
14:49 338.33 338.33 338.29 338.29 2.4K
14:50 337.98 338.21 337.98 338.21 1.9K
14:51 338.17 338.40 338.06 338.06 2.4K
14:54 338.10 338.10 338.10 338.10 0.5K
14:55 337.85 337.86 337.66 337.66 3.3K
14:58 337.83 337.87 337.83 337.87 2.0K
15:00 337.88 338.27 337.88 338.27 1.3K
15:03 338.27 338.27 338.27 338.27 0.6K
15:04 338.48 338.71 338.48 338.71 1.5K
15:05 338.48 338.48 338.48 338.48 1.6K
15:09 338.26 338.26 338.17 338.17 1.5K
15:10 338.17 338.17 338.17 338.17 2.1K
15:11 338.85 338.85 338.85 338.85 0.2K
15:12 338.70 338.70 338.70 338.70 1.8K
15:14 338.88 338.88 338.88 338.88 1.0K
15:15 338.60 338.76 338.53 338.55 2.9K
15:16 338.43 338.43 338.43 338.43 0.7K
15:17 338.08 338.08 338.08 338.08 1.4K
15:18 337.83 337.83 337.83 337.83 0.2K
15:19 338.09 338.09 338.09 338.09 1.5K
15:20 338.08 338.08 338.08 338.08 0.4K
15:22 338.35 338.35 337.36 337.36 3.6K
15:25 337.03 337.03 337.03 337.03 0.2K
15:26 337.55 337.55 337.55 337.55 1.5K
15:29 337.43 337.43 336.53 336.53 1.4K
15:30 336.48 336.48 336.48 336.48 0.8K
15:31 336.69 336.69 336.69 336.69 0.3K
15:32 336.65 337.20 336.65 337.20 3.7K
15:35 336.89 336.89 336.88 336.88 2.0K
15:38 336.63 336.63 336.63 336.63 0.4K
15:39 336.27 336.27 336.27 336.27 0.4K
15:40 336.45 336.65 336.10 336.40 2.2K
15:41 336.09 336.43 336.09 336.43 1.8K
15:42 336.17 336.18 336.17 336.18 0.8K
15:43 336.14 336.20 336.14 336.20 2.0K
15:46 336.25 336.25 336.25 336.25 0.3K
15:47 336.98 336.98 336.77 336.97 5.5K
15:48 336.94 336.97 336.94 336.97 0.5K
15:49 336.97 336.97 336.96 336.96 1.6K
15:50 336.89 336.89 336.44 336.44 5.4K
15:51 336.35 336.35 336.35 336.35 1.2K
15:52 336.35 336.35 336.35 336.35 0.8K
15:53 336.79 336.79 336.34 336.34 2.0K
15:54 336.34 338.02 336.34 337.98 6.5K
15:55 338.01 338.50 338.01 338.50 2.5K
15:56 338.85 338.92 338.09 338.92 3.3K
15:57 338.92 338.92 338.65 338.85 6.2K
15:58 338.90 338.96 338.23 338.96 14.3K
15:59 339.07 339.57 339.05 339.32 14.4K
16:00 339.47 339.47 339.47 339.47 118.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음