Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 333.26 336.25 333.00 333.03 17.1K
09:31 335.29 335.29 333.25 334.12 4.2K
09:32 333.71 333.75 333.48 333.75 2.1K
09:33 332.11 333.50 332.00 333.50 2.9K
09:34 333.50 334.13 333.38 333.50 14.7K
09:35 334.62 334.62 333.27 333.27 4.1K
09:36 334.75 335.00 334.36 334.36 3.6K
09:37 335.54 336.49 334.40 336.49 3.4K
09:38 336.48 336.84 336.48 336.84 4.1K
09:39 337.50 338.30 337.50 338.30 2.4K
09:40 338.41 338.41 338.33 338.36 1.6K
09:41 338.68 340.35 338.68 340.16 11.3K
09:42 339.68 339.68 337.00 337.00 20.4K
09:43 336.76 337.04 336.76 337.04 0.7K
09:44 337.86 339.47 337.86 339.46 3.9K
09:45 339.10 340.00 339.10 339.76 14.7K
09:46 338.74 338.74 338.08 338.73 3.1K
09:47 337.84 339.89 337.84 338.91 5.2K
09:48 339.18 339.29 339.08 339.29 2.0K
09:49 339.50 340.88 339.50 340.27 7.2K
09:50 340.20 340.20 339.98 339.98 1.4K
09:51 339.63 340.33 339.63 340.33 1.3K
09:52 339.99 340.63 339.64 340.63 2.6K
09:53 340.10 340.10 339.22 339.76 2.5K
09:54 339.93 339.93 338.57 339.54 4.3K
09:55 338.48 338.99 338.25 338.25 1.1K
09:56 339.10 339.10 338.00 338.90 6.7K
09:57 337.86 339.14 337.86 339.14 2.0K
09:58 338.21 338.38 338.21 338.38 0.4K
09:59 338.40 338.91 337.84 337.84 2.6K
10:00 337.75 340.00 337.75 340.00 8.1K
10:01 340.14 340.14 340.14 340.14 0.5K
10:02 340.88 340.88 340.73 340.73 1.2K
10:04 340.65 340.65 340.50 340.50 3.0K
10:08 337.44 337.52 337.44 337.52 2.3K
10:09 337.25 337.35 337.00 337.00 3.0K
10:10 337.00 337.17 337.00 337.00 5.5K
10:11 336.96 337.20 336.25 337.20 7.7K
10:13 337.80 338.48 337.80 338.48 1.9K
10:14 338.29 338.77 338.29 338.77 0.9K
10:15 338.02 338.02 338.02 338.02 1.2K
10:16 338.18 338.18 338.18 338.18 0.1K
10:17 338.18 338.18 338.18 338.18 0.6K
10:18 339.19 339.88 339.19 339.88 10.3K
10:19 339.88 339.88 339.15 339.80 8.1K
10:20 339.80 339.80 339.80 339.80 0.5K
10:21 340.00 340.00 340.00 340.00 0.7K
10:25 339.03 339.66 339.03 339.66 0.8K
10:27 338.82 338.82 338.69 338.69 1.7K
10:28 338.48 338.48 338.36 338.36 0.5K
10:29 338.48 338.48 338.39 338.39 0.7K
10:30 338.61 338.61 338.23 338.49 1.4K
10:31 338.01 339.26 338.01 339.26 7.7K
10:33 339.90 339.90 339.90 339.90 0.6K
10:35 339.59 339.59 339.59 339.59 0.5K
10:36 339.89 339.89 339.30 339.30 2.9K
10:39 338.99 339.39 338.99 339.39 1.7K
10:43 339.54 339.54 339.54 339.54 1.0K
10:45 339.54 339.54 339.31 339.31 1.5K
10:46 339.32 340.00 339.32 339.85 4.3K
10:51 340.01 340.01 339.88 339.88 3.0K
10:52 339.88 340.17 339.88 340.17 1.3K
10:53 339.72 339.72 339.72 339.72 1.7K
10:57 340.50 340.56 340.50 340.56 3.9K
10:59 340.25 340.25 340.25 340.25 0.3K
11:00 340.00 340.30 340.00 340.30 4.1K
11:05 340.73 340.73 340.73 340.73 0.9K
11:06 340.56 340.74 340.50 340.56 2.9K
11:07 340.56 340.56 339.92 340.56 1.0K
11:08 340.56 340.56 340.56 340.56 0.9K
11:10 340.71 340.71 340.71 340.71 1.0K
11:11 340.84 340.84 340.84 340.84 1.1K
11:12 340.53 340.53 340.53 340.53 0.4K
11:13 340.41 340.53 340.33 340.33 2.8K
11:14 340.32 340.32 340.05 340.05 1.0K
11:15 340.55 340.55 340.55 340.55 0.7K
11:16 340.73 340.92 340.73 340.92 1.0K
11:17 340.33 340.42 340.33 340.42 0.5K
11:18 341.55 341.95 341.55 341.55 8.9K
11:20 341.71 341.71 341.71 341.71 3.8K
11:22 342.28 342.28 342.28 342.28 6.1K
11:23 342.28 342.28 342.28 342.28 0.3K
11:24 343.04 343.29 343.00 343.00 3.5K
11:25 343.16 343.16 343.14 343.14 2.0K
11:27 343.36 343.36 343.36 343.36 3.5K
11:29 342.96 343.56 342.96 343.56 1.3K
11:30 343.76 343.76 343.76 343.76 1.0K
11:31 343.96 344.81 343.96 344.81 6.6K
11:33 344.62 344.62 344.62 344.62 1.5K
11:34 345.04 345.05 344.24 344.24 1.9K
11:35 344.24 344.24 343.78 343.78 1.2K
11:37 343.41 343.90 343.41 343.90 1.9K
11:38 343.90 343.90 343.90 343.90 2.1K
11:39 343.69 343.70 343.69 343.70 1.6K
11:40 343.53 343.56 343.53 343.56 4.7K
11:41 343.53 343.53 343.10 343.10 2.0K
11:42 342.59 342.59 342.59 342.59 1.9K
11:44 342.09 342.09 342.09 342.09 0.5K
11:45 342.01 342.01 342.01 342.01 0.7K
11:46 341.92 341.92 341.92 341.92 0.8K
11:48 341.69 341.69 340.18 340.99 4.6K
11:49 340.95 340.95 340.95 340.95 0.2K
11:50 340.98 340.98 340.98 340.98 1.0K
11:51 340.64 340.64 340.64 340.64 3.2K
11:54 342.50 342.50 342.50 342.50 0.4K
11:55 343.01 343.01 343.01 343.01 1.0K
11:56 343.23 343.23 343.23 343.23 1.0K
11:58 343.93 343.93 343.34 343.34 1.1K
11:59 342.13 342.13 342.13 342.13 1.6K
12:00 343.52 343.52 343.52 343.52 2.3K
12:02 344.16 344.16 344.16 344.16 0.1K
12:03 343.41 343.42 343.41 343.42 2.3K
12:04 343.42 343.49 343.42 343.49 1.5K
12:05 343.63 343.63 343.63 343.63 0.4K
12:06 343.63 343.63 343.63 343.63 0.4K
12:07 342.82 342.85 342.60 342.60 3.2K
12:09 342.65 342.65 342.65 342.65 1.2K
12:10 343.63 343.66 343.63 343.66 1.9K
12:11 343.66 344.06 343.66 343.66 1.9K
12:12 345.00 345.00 345.00 345.00 4.7K
12:13 344.92 345.61 344.91 345.61 9.6K
12:14 344.92 344.92 344.92 344.92 3.7K
12:17 345.58 345.71 345.58 345.71 3.7K
12:18 345.60 346.36 345.55 346.36 9.4K
12:19 346.32 346.32 346.30 346.31 1.2K
12:20 346.03 346.03 346.03 346.03 3.6K
12:21 346.65 346.65 346.65 346.65 1.2K
12:22 346.99 347.22 346.99 347.22 2.8K
12:24 347.07 347.07 347.07 347.07 1.6K
12:26 347.38 347.38 347.38 347.38 4.2K
12:30 346.44 346.44 346.44 346.44 2.5K
12:31 346.38 346.43 346.38 346.43 2.7K
12:32 346.85 346.86 346.66 346.66 3.1K
12:33 346.66 346.66 345.99 346.15 3.2K
12:35 346.15 346.15 346.14 346.15 0.7K
12:36 345.94 345.94 345.94 345.94 1.2K
12:37 345.93 345.93 345.93 345.93 2.2K
12:38 345.85 345.85 345.85 345.85 0.4K
12:39 345.49 345.58 345.49 345.58 2.2K
12:40 345.40 345.54 345.40 345.54 0.6K
12:41 345.09 345.10 345.09 345.10 1.5K
12:42 345.10 345.11 345.02 345.02 1.8K
12:44 345.52 345.52 345.40 345.40 1.9K
12:45 345.78 345.78 345.52 345.52 1.9K
12:48 345.94 345.94 345.94 345.94 0.6K
12:49 346.08 346.08 346.00 346.00 1.3K
12:50 345.91 345.91 345.91 345.91 0.8K
12:51 345.91 345.91 345.91 345.91 1.0K
12:52 345.87 345.90 345.87 345.89 2.1K
12:53 345.89 345.89 345.89 345.89 0.3K
12:54 346.00 346.00 345.90 345.90 0.9K
12:55 345.89 346.35 345.89 346.35 1.5K
12:56 346.36 346.36 346.08 346.08 3.5K
12:58 346.49 346.56 346.27 346.27 2.6K
12:59 346.76 346.78 346.76 346.78 1.9K
13:00 346.78 347.78 346.78 347.78 1.8K
13:01 347.27 347.27 347.18 347.18 0.9K
13:03 347.18 347.29 347.18 347.29 1.6K
13:05 347.26 347.26 347.00 347.00 2.9K
13:07 346.89 347.07 346.89 347.07 0.6K
13:09 347.06 347.06 347.00 347.00 1.0K
13:10 347.15 347.34 347.15 347.34 1.1K
13:11 347.41 347.41 347.41 347.41 1.7K
13:12 347.66 348.09 347.66 347.66 7.3K
13:13 347.67 347.67 347.62 347.62 2.8K
13:17 347.90 347.90 347.90 347.90 0.7K
13:18 347.71 347.71 347.71 347.71 0.7K
13:19 347.37 347.37 347.37 347.37 1.2K
13:21 347.36 347.65 347.36 347.65 1.1K
13:22 347.00 347.01 346.97 346.99 4.6K
13:24 347.01 347.01 347.01 347.01 0.6K
13:26 346.95 346.95 346.62 346.62 2.6K
13:28 346.76 346.76 346.76 346.76 1.0K
13:29 346.67 346.67 345.99 345.99 10.7K
13:31 345.58 345.58 345.58 345.58 0.6K
13:32 344.76 344.76 344.76 344.76 2.4K
13:34 345.56 345.56 345.06 345.06 0.7K
13:35 345.06 345.06 345.06 345.06 1.1K
13:37 343.23 343.23 343.23 343.23 0.8K
13:38 344.25 344.25 344.25 344.25 2.5K
13:39 344.26 344.26 344.26 344.26 3.0K
13:40 344.03 344.03 343.96 343.96 1.9K
13:43 343.50 343.50 343.50 343.50 0.7K
13:44 343.53 343.53 343.53 343.53 0.8K
13:45 343.50 343.50 343.50 343.50 3.0K
13:48 343.42 343.61 342.94 342.94 4.5K
13:49 343.12 343.12 342.92 342.92 0.3K
13:50 342.89 342.89 342.67 342.67 1.0K
13:51 342.62 343.46 342.62 342.80 2.5K
13:52 342.80 343.43 342.80 343.14 4.4K
13:53 343.46 343.46 342.87 342.87 3.2K
13:54 343.83 343.83 343.83 343.83 3.2K
13:56 343.40 343.40 343.40 343.40 0.7K
13:58 344.02 344.02 344.02 344.02 3.9K
14:03 344.31 344.31 344.31 344.31 1.2K
14:04 344.37 344.37 344.37 344.37 3.2K
14:05 344.27 344.27 343.95 343.95 2.2K
14:06 344.14 344.24 344.11 344.11 3.9K
14:07 343.95 343.95 343.95 343.95 3.7K
14:12 344.54 344.54 344.54 344.54 1.0K
14:13 344.86 344.86 344.86 344.86 2.2K
14:15 345.07 345.07 345.07 345.07 1.1K
14:17 344.38 344.38 344.38 344.38 0.8K
14:18 344.56 344.56 344.56 344.56 1.1K
14:19 343.99 343.99 343.99 343.99 1.6K
14:22 345.00 345.00 345.00 345.00 2.4K
14:24 344.58 344.58 344.58 344.58 0.5K
14:25 344.17 344.17 344.17 344.17 2.1K
14:28 344.35 344.35 343.78 343.78 3.8K
14:29 343.22 343.22 343.22 343.22 0.3K
14:30 343.34 343.39 343.23 343.39 2.3K
14:31 343.50 343.50 343.34 343.34 1.3K
14:33 343.50 343.50 343.21 343.29 2.1K
14:34 343.32 343.33 343.32 343.33 1.0K
14:35 343.46 343.50 343.46 343.50 2.5K
14:36 343.51 343.96 343.50 343.50 2.6K
14:38 344.28 344.28 344.28 344.28 1.1K
14:40 344.71 344.71 344.00 344.00 4.2K
14:42 344.00 344.09 344.00 344.00 1.5K
14:43 343.22 343.65 343.22 343.65 1.6K
14:45 343.75 343.75 343.75 343.75 1.2K
14:47 343.48 343.54 343.48 343.50 1.0K
14:48 343.46 343.70 343.33 343.70 1.5K
14:49 343.50 343.50 343.50 343.50 1.2K
14:50 343.49 343.49 343.38 343.38 2.5K
14:51 343.46 343.46 342.68 342.68 5.8K
14:52 343.07 343.07 343.07 343.07 3.1K
14:55 343.08 343.08 343.08 343.08 1.0K
14:56 342.96 343.01 342.96 343.01 0.8K
14:57 342.99 342.99 342.99 342.99 0.8K
14:58 342.84 342.84 342.78 342.78 6.1K
15:00 342.85 342.97 342.85 342.97 3.2K
15:01 343.25 343.25 343.25 343.25 0.9K
15:02 343.30 343.30 343.02 343.02 6.1K
15:03 342.97 342.97 342.97 342.97 0.8K
15:04 343.50 343.50 343.50 343.50 0.6K
15:05 343.50 343.50 343.02 343.02 1.5K
15:06 343.50 343.50 343.50 343.50 1.4K
15:07 343.50 343.54 343.50 343.50 1.9K
15:08 343.50 343.50 343.50 343.50 1.5K
15:09 343.64 343.64 343.50 343.50 2.1K
15:11 343.47 343.47 343.10 343.10 2.1K
15:12 343.19 343.50 343.19 343.50 0.9K
15:13 343.24 343.29 343.24 343.29 1.2K
15:14 343.07 343.07 343.07 343.07 0.4K
15:15 342.89 343.01 342.89 343.01 2.5K
15:17 343.18 343.18 342.80 342.80 1.2K
15:18 343.15 343.15 343.15 343.15 0.9K
15:19 342.79 343.14 342.79 343.14 2.3K
15:20 342.97 343.29 342.97 343.29 4.3K
15:21 343.07 343.07 342.81 342.81 2.5K
15:22 342.82 342.82 342.44 342.44 1.6K
15:23 343.19 343.50 343.19 343.50 1.9K
15:24 343.50 343.50 343.34 343.50 2.5K
15:25 343.21 343.21 343.21 343.21 1.4K
15:26 343.23 343.26 343.21 343.26 2.5K
15:27 342.96 342.96 342.96 342.96 0.2K
15:28 343.21 343.50 343.21 343.50 1.0K
15:29 343.50 343.50 343.30 343.30 4.6K
15:30 343.50 344.23 343.37 344.23 11.0K
15:31 344.18 344.18 344.17 344.17 1.0K
15:32 344.13 345.34 344.13 345.34 3.8K
15:34 345.58 345.75 345.54 345.54 2.0K
15:36 345.67 345.73 345.67 345.67 2.0K
15:37 345.65 345.84 345.65 345.84 3.1K
15:38 346.02 347.03 346.02 347.03 4.8K
15:39 346.91 346.91 346.13 346.13 4.0K
15:40 345.98 346.81 345.98 346.81 3.4K
15:41 346.61 346.61 346.61 346.61 4.3K
15:42 347.02 347.02 347.02 347.02 1.2K
15:43 346.08 347.18 345.44 345.44 6.6K
15:44 344.90 345.09 344.90 345.09 2.5K
15:45 345.46 346.00 345.46 346.00 3.7K
15:46 345.58 346.32 345.58 346.00 6.6K
15:47 346.17 346.17 346.00 346.00 9.0K
15:48 346.09 346.18 345.97 346.00 6.9K
15:49 346.00 346.10 345.59 345.59 14.8K
15:50 344.82 345.07 344.57 344.57 8.3K
15:51 344.60 345.01 344.47 345.01 4.1K
15:52 345.01 345.05 344.46 345.05 6.5K
15:53 345.15 345.55 345.15 345.46 3.6K
15:54 345.85 346.71 345.84 346.26 8.9K
15:55 345.33 346.53 345.33 345.38 14.7K
15:56 345.50 345.59 345.40 345.41 14.6K
15:57 345.52 345.59 345.41 345.54 6.5K
15:58 345.56 345.89 345.56 345.89 27.7K
15:59 345.92 346.28 345.69 345.69 231.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음