Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 338.19 339.00 338.13 338.13 59.4K
09:31 337.66 339.78 337.66 339.78 1.1K
09:32 337.51 338.26 337.51 338.26 0.7K
09:33 336.17 337.22 335.76 335.76 9.3K
09:35 337.44 337.44 337.38 337.38 1.8K
09:36 338.27 338.27 335.39 335.39 3.2K
09:37 339.38 339.38 335.37 335.37 1.3K
09:38 339.81 339.81 336.43 336.43 1.4K
09:39 339.81 339.81 336.94 336.94 0.3K
09:40 338.74 339.81 338.20 339.23 1.8K
09:41 338.53 339.86 338.53 339.86 3.2K
09:42 341.63 341.63 341.63 341.63 0.3K
09:43 338.33 340.87 338.33 340.87 2.1K
09:46 340.75 340.75 340.05 340.05 2.5K
09:49 339.66 339.66 339.66 339.66 1.0K
09:50 339.98 340.72 339.98 340.72 0.9K
09:51 340.38 340.38 339.98 339.98 0.2K
09:52 340.78 340.78 339.08 339.42 4.6K
09:53 339.42 339.42 339.42 339.42 1.4K
09:54 339.42 339.42 339.42 339.42 1.2K
09:55 339.42 339.42 339.42 339.42 0.6K
09:56 338.93 338.93 338.93 338.93 0.1K
09:57 338.93 339.59 338.92 339.59 0.6K
09:59 339.02 339.02 339.02 339.02 0.2K
10:00 339.46 339.69 339.46 339.69 0.9K
10:01 339.82 339.82 339.57 339.57 5.3K
10:02 339.98 339.98 339.57 339.89 2.8K
10:03 340.44 341.17 340.44 341.17 2.7K
10:07 340.94 340.94 340.31 340.31 3.0K
10:08 339.55 339.55 339.55 339.55 0.2K
10:09 339.55 339.55 339.55 339.55 0.1K
10:10 339.55 339.99 338.71 339.99 2.3K
10:11 340.58 340.58 340.19 340.19 0.4K
10:13 340.00 340.00 340.00 340.00 0.8K
10:14 340.00 340.58 340.00 340.58 1.1K
10:17 339.89 339.93 339.89 339.93 1.4K
10:18 339.93 339.96 339.73 339.73 2.8K
10:19 339.88 340.00 339.88 339.99 16.7K
10:20 339.77 339.98 339.54 339.96 2.2K
10:21 339.70 339.74 339.70 339.74 3.1K
10:22 340.36 340.36 340.36 340.36 1.3K
10:25 341.19 341.19 341.19 341.19 1.2K
10:29 340.42 340.42 339.34 339.34 0.7K
10:30 339.66 339.66 339.66 339.66 0.2K
10:31 339.66 339.66 339.66 339.66 0.3K
10:32 339.45 339.45 339.45 339.45 0.3K
10:34 339.45 339.45 339.45 339.45 0.8K
10:35 339.45 340.62 339.45 340.62 2.8K
10:36 339.93 340.90 339.93 340.90 1.5K
10:39 340.72 341.19 340.72 340.72 13.7K
10:40 340.16 340.46 339.97 340.34 1.6K
10:41 340.47 340.94 340.43 340.94 3.3K
10:42 340.94 340.94 340.94 340.94 0.6K
10:43 340.79 341.70 340.79 341.70 1.8K
10:44 342.27 342.27 341.45 341.45 0.5K
10:45 341.47 341.47 341.13 341.13 0.3K
10:46 341.75 341.75 341.75 341.75 0.8K
10:48 341.44 341.44 341.44 341.44 1.8K
10:50 341.97 341.97 341.97 341.97 0.8K
10:51 342.65 342.65 342.65 342.65 1.2K
10:53 342.71 343.64 342.71 343.64 3.7K
10:54 344.61 344.61 343.74 343.74 0.4K
10:55 344.33 344.33 343.91 343.91 0.8K
10:56 343.00 343.00 343.00 343.00 0.1K
10:57 343.85 343.85 343.40 343.40 1.7K
10:58 343.58 343.58 343.58 343.58 0.8K
10:59 343.59 344.47 343.59 344.47 2.5K
11:00 343.78 343.78 343.78 343.78 0.8K
11:02 343.90 343.90 343.90 343.90 0.3K
11:04 343.82 343.82 343.82 343.82 0.1K
11:05 343.00 344.64 343.00 344.64 0.5K
11:06 344.55 344.55 343.45 343.45 3.5K
11:07 343.20 343.33 343.20 343.33 2.0K
11:08 343.37 343.73 343.37 343.71 2.0K
11:09 343.16 343.16 343.16 343.16 0.3K
11:10 343.61 343.74 343.55 343.55 0.4K
11:11 343.43 343.75 343.43 343.75 1.1K
11:12 343.73 343.73 343.73 343.73 0.2K
11:13 343.73 343.96 343.73 343.96 0.7K
11:14 344.14 344.14 344.14 344.14 1.1K
11:15 344.93 344.93 344.93 344.93 0.9K
11:17 344.71 344.71 344.71 344.71 0.6K
11:18 345.44 345.44 345.36 345.36 1.4K
11:19 345.17 345.23 345.17 345.23 0.5K
11:20 345.08 346.45 345.08 346.36 6.6K
11:21 346.00 346.00 346.00 346.00 0.9K
11:23 346.85 346.85 346.85 346.85 1.2K
11:25 347.12 347.12 347.12 347.12 0.6K
11:27 346.51 346.94 346.51 346.94 3.0K
11:28 346.84 346.84 346.84 346.84 1.1K
11:30 346.71 346.71 346.67 346.67 3.6K
11:31 346.56 346.56 345.56 345.56 6.4K
11:32 345.45 345.45 345.10 345.10 2.0K
11:33 345.02 345.02 345.02 345.02 1.4K
11:37 344.28 344.28 343.80 343.80 0.4K
11:38 343.78 344.30 343.78 344.30 1.1K
11:40 343.96 343.96 343.96 343.96 0.8K
11:41 343.87 344.03 343.87 344.03 1.1K
11:43 344.05 344.05 344.05 344.05 0.6K
11:44 344.31 344.47 344.31 344.47 1.9K
11:46 344.54 345.25 344.54 345.25 2.2K
11:48 345.12 345.12 345.12 345.12 0.2K
11:50 345.62 345.62 345.62 345.62 3.4K
11:53 345.58 345.58 345.58 345.58 0.6K
11:54 345.66 345.66 345.66 345.66 0.6K
11:57 345.70 345.70 345.70 345.70 0.8K
11:58 345.09 345.75 345.09 345.75 0.5K
12:00 345.87 345.87 345.87 345.87 0.6K
12:03 345.81 345.81 345.81 345.81 1.2K
12:05 345.84 345.84 345.84 345.84 1.9K
12:08 345.54 345.54 345.54 345.54 0.5K
12:11 345.90 345.90 345.90 345.90 0.3K
12:14 345.78 345.78 345.78 345.78 0.1K
12:15 345.92 345.92 345.92 345.92 1.2K
12:16 345.92 345.92 345.51 345.51 0.7K
12:17 345.52 345.52 345.24 345.24 0.4K
12:18 345.23 345.23 345.23 345.23 0.3K
12:20 345.23 346.25 345.23 346.25 3.8K
12:21 345.61 345.61 345.61 345.61 0.3K
12:22 345.13 345.13 345.13 345.13 0.4K
12:23 344.87 345.69 344.87 345.35 1.7K
12:24 345.74 345.84 345.74 345.84 0.7K
12:26 344.57 344.57 344.57 344.57 1.5K
12:27 344.88 344.88 344.88 344.88 1.8K
12:28 344.35 344.35 344.35 344.35 1.1K
12:30 344.89 344.98 344.89 344.98 5.2K
12:31 344.16 344.84 344.16 344.84 1.1K
12:32 344.84 345.02 344.84 345.02 2.6K
12:35 344.39 344.39 344.33 344.33 11.6K
12:36 344.51 344.96 344.51 344.92 3.4K
12:37 344.87 344.92 344.87 344.92 1.4K
12:38 344.93 344.93 344.57 344.93 1.3K
12:40 344.91 344.91 344.81 344.81 1.2K
12:41 344.91 344.91 344.90 344.91 2.1K
12:42 344.30 344.78 344.30 344.78 1.0K
12:43 344.41 344.41 344.41 344.41 2.8K
12:44 344.56 344.56 344.56 344.56 0.6K
12:45 344.40 344.40 343.75 344.39 0.6K
12:46 344.30 344.30 344.21 344.21 1.4K
12:47 344.48 344.48 344.48 344.48 1.3K
12:48 344.60 344.74 344.16 344.74 1.8K
12:51 345.05 345.10 345.05 345.10 1.4K
12:54 345.36 345.36 345.36 345.36 0.7K
13:00 344.56 344.58 344.56 344.58 8.7K
13:01 344.98 344.98 344.98 344.98 0.1K
13:03 344.59 345.12 344.59 345.12 1.1K
13:04 345.14 345.36 345.14 345.36 2.3K
13:06 344.98 344.98 344.98 344.98 1.0K
13:07 344.75 345.29 344.75 345.29 0.5K
13:08 345.29 345.29 345.29 345.29 0.9K
13:09 345.36 345.36 345.36 345.36 0.9K
13:16 345.00 345.00 344.79 344.79 0.9K
13:17 345.00 345.00 345.00 345.00 1.3K
13:21 345.19 345.19 344.99 344.99 0.5K
13:22 344.99 344.99 344.99 344.99 0.4K
13:25 345.21 345.21 345.21 345.21 1.5K
13:28 344.99 344.99 344.99 344.99 0.3K
13:29 344.99 345.04 344.99 345.04 3.9K
13:30 345.23 345.48 345.23 345.48 3.4K
13:31 344.83 344.83 344.83 344.83 0.3K
13:32 346.29 346.29 346.29 346.29 0.7K
13:33 346.49 346.49 346.49 346.49 1.0K
13:39 346.58 346.58 346.58 346.58 1.5K
13:41 346.39 346.39 346.39 346.39 4.9K
13:42 346.35 346.35 346.35 346.35 0.4K
13:43 346.17 346.17 345.87 345.87 0.8K
13:44 345.25 345.57 345.25 345.57 2.8K
13:46 345.70 345.70 345.25 345.25 3.5K
13:55 345.10 345.10 344.69 344.69 1.1K
13:56 344.99 345.16 344.99 345.16 2.0K
13:59 344.76 344.76 344.76 344.76 2.4K
14:00 344.93 344.93 344.93 344.93 1.6K
14:02 344.37 344.76 344.37 344.76 1.2K
14:03 344.52 344.52 344.52 344.52 0.7K
14:04 344.21 344.43 344.13 344.13 3.5K
14:05 344.44 344.44 344.44 344.44 0.4K
14:06 344.64 344.64 344.64 344.64 0.4K
14:07 344.23 344.23 344.23 344.23 0.2K
14:08 344.00 344.00 344.00 344.00 0.5K
14:09 343.92 344.00 343.92 344.00 2.9K
14:10 343.92 344.17 343.92 344.00 5.3K
14:11 343.99 343.99 343.27 343.27 4.0K
14:12 343.38 343.38 343.38 343.38 0.6K
14:13 343.58 343.58 343.58 343.58 1.3K
14:15 343.77 343.77 343.77 343.77 1.2K
14:16 343.45 343.45 343.45 343.45 0.8K
14:17 343.42 343.51 343.42 343.51 1.8K
14:21 342.30 342.30 342.30 342.30 0.3K
14:22 342.78 342.78 342.41 342.41 1.2K
14:23 342.63 342.63 342.63 342.63 1.7K
14:25 342.78 342.78 342.78 342.78 0.1K
14:26 342.33 343.05 342.33 343.05 2.2K
14:27 343.11 343.29 342.66 343.05 2.0K
14:28 342.75 343.05 342.50 343.05 1.5K
14:29 343.27 343.27 343.16 343.16 2.1K
14:30 343.16 343.16 343.16 343.16 0.5K
14:31 343.30 343.70 343.15 343.70 1.3K
14:34 343.07 343.23 343.07 343.23 4.2K
14:36 343.23 343.23 343.23 343.23 0.5K
14:37 343.45 343.45 343.45 343.45 0.5K
14:39 342.84 342.84 342.84 342.84 1.7K
14:40 343.16 343.54 343.16 343.54 1.3K
14:42 343.63 343.63 343.63 343.63 0.8K
14:44 343.62 343.63 343.62 343.63 1.5K
14:45 343.81 343.81 343.81 343.81 0.7K
14:48 343.80 343.80 343.55 343.55 1.1K
14:49 343.55 343.85 343.55 343.85 4.7K
14:51 343.86 343.86 343.86 343.86 1.3K
14:53 343.81 343.81 343.81 343.81 1.5K
14:54 343.87 343.87 343.87 343.87 3.9K
14:58 344.46 344.46 344.46 344.46 0.6K
15:00 344.18 344.86 344.18 344.85 0.9K
15:01 344.73 344.79 344.73 344.79 2.1K
15:03 344.53 344.89 344.53 344.89 1.4K
15:04 344.52 344.52 344.52 344.52 0.4K
15:05 344.67 345.55 344.67 345.20 3.2K
15:06 345.21 345.21 345.13 345.13 0.6K
15:07 345.28 345.28 345.27 345.27 0.7K
15:08 345.43 345.43 345.43 345.43 0.1K
15:09 345.26 345.51 345.07 345.26 0.8K
15:10 345.26 345.50 345.21 345.21 0.8K
15:11 345.14 345.14 345.14 345.14 0.2K
15:12 345.14 345.14 345.14 345.14 0.2K
15:13 345.49 345.51 345.22 345.49 2.4K
15:14 345.76 345.76 345.76 345.76 2.8K
15:15 345.66 345.66 345.66 345.66 0.3K
15:16 345.72 345.97 345.72 345.97 0.4K
15:17 345.08 345.08 344.98 344.98 1.7K
15:18 344.78 344.78 344.42 344.42 0.9K
15:20 344.33 344.33 344.33 344.33 0.4K
15:21 345.16 345.16 345.16 345.16 2.1K
15:22 345.23 345.23 345.23 345.23 0.4K
15:23 345.63 345.63 345.63 345.63 0.9K
15:27 345.37 345.37 345.37 345.37 0.3K
15:28 345.26 345.35 345.26 345.35 2.5K
15:29 345.21 345.21 345.21 345.21 0.7K
15:30 345.17 345.50 345.17 345.50 1.0K
15:31 345.54 345.99 345.54 345.99 4.7K
15:32 346.50 346.50 346.50 346.50 2.1K
15:34 346.51 346.51 346.51 346.51 0.6K
15:36 346.69 346.69 346.69 346.69 1.3K
15:37 346.45 346.45 346.45 346.45 1.4K
15:39 346.30 346.30 346.30 346.30 0.3K
15:40 346.49 346.49 346.46 346.46 1.2K
15:41 347.09 347.09 346.75 346.75 5.3K
15:42 346.74 346.74 346.74 346.74 0.8K
15:44 346.75 347.09 346.75 347.09 2.4K
15:46 347.33 347.33 347.14 347.14 1.3K
15:47 347.14 347.44 347.14 347.15 6.1K
15:49 346.08 346.08 346.08 346.08 1.2K
15:50 346.21 346.21 345.61 345.99 8.3K
15:51 346.16 346.16 346.16 346.16 1.1K
15:52 346.55 346.68 346.15 346.15 5.7K
15:53 346.32 346.32 346.32 346.32 0.5K
15:54 346.31 347.22 346.04 346.45 11.3K
15:55 347.05 347.05 346.11 346.47 4.1K
15:56 346.59 346.87 346.27 346.87 6.1K
15:57 346.99 347.63 346.99 347.63 8.4K
15:58 347.98 348.37 347.87 348.37 20.6K
15:59 348.33 348.46 348.14 348.26 83.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음