Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
495.11
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 353.92 353.92 353.92 353.92 7.4K
09:31 353.82 354.00 353.82 354.00 1.3K
09:32 354.36 354.36 354.36 354.36 24.3K
09:33 354.30 354.30 354.30 354.30 1.6K
09:34 355.17 355.17 355.17 355.17 0.5K
09:35 355.64 355.64 355.64 355.64 0.8K
09:36 355.10 355.28 353.90 353.90 2.3K
09:38 354.86 354.86 354.86 354.86 0.7K
09:39 354.56 354.56 353.52 354.56 6.0K
09:40 354.56 354.56 353.76 354.00 1.9K
09:41 354.08 354.56 354.08 354.21 1.4K
09:42 354.06 354.38 353.98 353.98 0.8K
09:43 353.77 354.46 353.40 354.46 1.0K
09:44 354.18 354.63 354.18 354.55 1.2K
09:45 353.90 354.02 353.90 354.02 0.2K
09:46 353.91 353.91 352.76 352.76 4.4K
09:47 352.96 352.96 352.92 352.92 0.5K
09:48 353.03 353.03 352.53 352.53 1.9K
09:49 352.15 352.25 352.15 352.25 0.6K
09:50 352.26 352.71 352.26 352.62 0.7K
09:51 352.70 352.77 352.00 352.00 1.0K
09:52 352.07 352.07 351.55 351.55 1.7K
09:53 351.57 351.66 351.57 351.66 0.3K
09:54 351.72 351.89 351.72 351.89 1.1K
09:55 351.71 351.83 351.71 351.83 0.6K
09:56 352.20 352.79 351.76 352.79 3.6K
09:57 352.86 352.97 352.86 352.97 0.9K
10:00 353.01 353.01 353.01 353.01 0.3K
10:01 353.90 354.44 353.90 354.11 8.3K
10:02 354.18 354.18 354.18 354.18 1.0K
10:05 354.18 354.18 353.50 353.50 3.8K
10:08 352.67 352.67 351.55 351.55 3.7K
10:09 351.55 351.55 351.20 351.20 3.0K
10:10 350.82 350.82 350.82 350.82 0.7K
10:11 350.47 350.47 350.24 350.24 1.4K
10:12 349.23 349.75 348.93 348.98 10.0K
10:13 348.84 348.84 348.01 348.01 2.0K
10:14 348.51 349.01 348.51 349.01 7.4K
10:15 349.11 349.11 349.11 349.11 1.1K
10:16 348.76 348.76 348.01 348.01 0.5K
10:17 348.12 348.22 348.01 348.01 2.0K
10:18 348.00 348.05 347.31 347.76 10.0K
10:19 349.06 349.06 348.01 348.01 15.3K
10:20 348.80 349.57 348.65 348.65 2.9K
10:21 349.00 349.00 348.77 348.82 5.7K
10:22 348.72 349.30 348.72 349.26 5.6K
10:23 349.10 349.27 349.10 349.27 2.5K
10:24 349.11 349.11 349.11 349.11 1.5K
10:26 349.27 349.63 349.27 349.63 0.5K
10:27 348.67 348.67 348.60 348.60 2.5K
10:28 348.43 348.49 348.36 348.36 0.6K
10:29 348.30 348.63 348.30 348.41 1.3K
10:30 348.53 348.58 348.28 348.58 0.9K
10:31 348.58 348.58 348.17 348.48 1.0K
10:32 348.40 348.40 348.12 348.21 1.4K
10:33 347.89 347.89 347.12 347.12 3.0K
10:34 347.12 347.25 347.12 347.25 1.2K
10:35 348.41 348.41 348.27 348.27 5.2K
10:36 348.43 348.43 348.43 348.43 2.3K
10:37 348.61 348.61 348.61 348.61 0.7K
10:38 348.61 348.61 348.61 348.61 1.0K
10:39 348.46 348.61 348.46 348.55 1.3K
10:40 348.31 348.91 348.31 348.75 7.2K
10:41 348.82 348.82 348.82 348.82 2.2K
10:42 349.05 349.05 349.05 349.05 0.9K
10:44 349.24 349.24 349.24 349.24 0.2K
10:45 349.24 349.25 348.76 348.76 3.3K
10:46 348.52 348.60 348.45 348.45 0.6K
10:47 348.68 348.68 348.52 348.65 3.8K
10:48 348.60 349.22 348.60 349.22 2.0K
10:50 348.64 348.64 347.66 347.66 2.1K
10:51 347.91 348.38 347.91 348.03 1.1K
10:52 349.28 349.28 347.83 347.83 1.7K
10:54 348.24 348.24 347.96 347.96 0.6K
10:55 348.02 348.97 348.02 348.63 2.4K
10:56 348.81 349.00 348.81 348.92 5.7K
10:57 348.48 348.48 348.31 348.31 2.1K
10:58 348.50 348.50 348.15 348.50 0.7K
10:59 348.50 348.58 348.22 348.28 10.8K
11:00 348.59 348.59 348.38 348.38 1.9K
11:01 348.92 348.92 348.92 348.92 0.3K
11:02 349.37 349.82 349.37 349.82 3.4K
11:04 350.05 350.05 349.99 350.04 2.4K
11:07 350.13 350.57 350.13 350.57 0.9K
11:08 350.91 350.91 350.91 350.91 3.0K
11:10 351.79 351.79 351.79 351.79 0.2K
11:11 351.96 352.02 351.78 351.78 1.9K
11:12 351.78 351.78 351.57 351.64 1.6K
11:13 351.38 352.00 351.38 351.61 0.7K
11:14 351.47 352.37 351.47 352.04 1.5K
11:15 351.89 352.86 351.89 352.40 2.7K
11:16 352.40 352.40 352.15 352.27 6.4K
11:17 352.15 352.54 351.79 352.06 1.2K
11:18 352.06 352.83 351.38 351.38 1.4K
11:19 351.41 351.41 351.24 351.24 0.5K
11:20 351.70 351.70 351.61 351.61 0.5K
11:21 351.98 351.98 351.89 351.89 0.9K
11:22 351.98 351.98 351.54 351.54 1.4K
11:23 351.90 352.27 351.58 352.27 1.3K
11:24 351.84 351.97 351.84 351.97 4.7K
11:25 351.97 351.97 351.92 351.92 0.9K
11:26 351.88 351.88 351.88 351.88 0.2K
11:27 351.55 352.25 351.55 352.25 3.1K
11:28 352.34 352.34 352.34 352.34 0.4K
11:29 352.34 353.08 352.34 353.08 4.0K
11:30 352.78 352.78 352.38 352.50 2.1K
11:31 352.70 352.70 352.50 352.50 0.5K
11:32 352.75 352.75 352.75 352.75 1.0K
11:33 352.45 352.45 352.45 352.45 0.5K
11:35 352.86 352.94 352.86 352.94 1.0K
11:36 352.85 352.94 352.85 352.94 0.4K
11:37 352.94 353.00 352.64 352.64 4.3K
11:38 352.67 353.00 352.67 352.91 3.5K
11:39 352.99 353.59 352.98 353.21 13.8K
11:40 353.18 353.25 353.18 353.18 1.4K
11:41 353.18 353.18 353.18 353.18 0.4K
11:42 353.29 353.39 353.26 353.26 0.5K
11:43 353.36 353.60 353.36 353.51 1.6K
11:44 353.75 353.75 353.75 353.75 0.5K
11:45 353.77 353.77 353.61 353.61 1.9K
11:46 353.25 353.36 353.25 353.36 3.7K
11:47 353.14 353.32 353.14 353.25 4.1K
11:48 353.25 353.55 353.25 353.55 1.3K
11:49 353.35 353.35 352.38 352.98 1.7K
11:50 353.24 353.36 352.60 352.60 21.1K
11:51 352.45 352.90 352.45 352.86 10.9K
11:52 352.42 352.87 352.42 352.87 1.7K
11:54 352.87 353.15 352.39 353.15 3.7K
11:56 353.06 353.06 353.06 353.06 5.7K
11:57 353.00 353.15 352.54 352.54 5.5K
11:58 352.74 352.83 352.56 352.83 1.8K
11:59 352.86 353.14 352.35 352.75 2.1K
12:00 352.75 352.93 352.75 352.93 3.3K
12:01 352.75 353.30 352.75 353.03 6.6K
12:02 353.05 353.05 352.91 352.91 2.7K
12:03 353.17 353.17 353.17 353.17 0.3K
12:04 353.25 353.43 353.19 353.43 6.5K
12:05 353.73 353.94 353.73 353.94 1.2K
12:06 353.63 353.64 353.52 353.52 3.6K
12:07 353.97 353.97 353.65 353.65 1.7K
12:09 353.67 353.67 353.32 353.32 5.4K
12:10 353.08 353.12 353.08 353.12 1.3K
12:11 353.10 353.31 353.10 353.31 3.1K
12:12 353.29 353.29 353.29 353.29 0.3K
12:13 353.49 353.49 353.49 353.49 0.2K
12:14 353.36 353.36 352.96 352.96 3.0K
12:15 353.04 353.04 352.86 352.86 1.6K
12:16 352.78 352.95 352.69 352.69 1.0K
12:17 353.03 353.18 352.93 353.18 2.9K
12:18 353.36 353.36 353.08 353.08 2.1K
12:20 352.65 352.65 352.65 352.65 0.6K
12:21 352.48 352.48 352.48 352.48 1.0K
12:22 352.48 352.55 352.42 352.47 1.4K
12:23 352.48 352.51 352.48 352.51 0.4K
12:24 352.48 352.52 352.47 352.47 1.1K
12:25 352.55 352.55 352.55 352.55 0.1K
12:26 352.72 352.96 352.52 352.52 0.8K
12:27 352.91 353.05 352.72 353.05 2.7K
12:28 353.15 353.15 353.05 353.05 0.9K
12:29 353.52 353.52 353.52 353.52 0.7K
12:30 353.23 353.23 353.23 353.23 0.8K
12:32 353.49 353.49 353.49 353.49 4.1K
12:33 353.06 353.29 353.06 353.29 1.0K
12:34 353.40 353.40 353.40 353.40 0.7K
12:35 353.30 353.30 353.30 353.30 0.5K
12:36 353.36 353.61 353.36 353.61 0.3K
12:37 353.67 353.83 353.60 353.69 1.7K
12:38 353.67 353.67 353.46 353.51 2.0K
12:39 353.58 353.58 353.58 353.58 0.1K
12:40 353.58 353.58 353.20 353.20 2.6K
12:41 353.34 353.34 353.27 353.27 1.0K
12:42 353.32 353.32 353.31 353.31 0.5K
12:43 353.12 353.64 353.12 353.64 0.9K
12:44 353.34 353.34 353.17 353.17 0.7K
12:45 353.60 353.60 353.47 353.56 1.9K
12:46 353.56 353.56 353.37 353.37 2.4K
12:48 353.38 353.38 353.31 353.32 0.6K
12:49 353.47 353.47 353.37 353.37 1.0K
12:50 353.08 353.25 352.98 352.98 4.1K
12:51 353.00 353.00 353.00 353.00 0.4K
12:52 353.00 353.39 353.00 353.00 0.8K
12:53 353.02 353.02 353.00 353.00 0.8K
12:54 353.01 353.05 352.98 353.05 1.9K
12:55 353.02 353.02 352.93 352.93 0.6K
12:56 352.85 352.85 352.44 352.49 2.8K
12:57 352.72 352.82 352.72 352.82 1.6K
12:58 352.83 352.83 352.70 352.83 1.1K
12:59 352.83 353.06 352.83 353.06 2.5K
13:01 353.27 353.27 353.22 353.22 0.4K
13:02 353.00 353.30 353.00 353.30 1.7K
13:03 353.43 353.43 353.43 353.43 0.9K
13:04 353.58 353.73 353.58 353.73 0.5K
13:05 353.51 353.51 353.51 353.51 0.4K
13:06 353.51 353.51 353.51 353.51 0.4K
13:07 353.98 353.98 353.56 353.56 2.0K
13:08 353.56 353.56 353.56 353.56 0.3K
13:09 353.37 353.64 353.29 353.56 0.6K
13:10 353.55 353.55 353.33 353.43 0.8K
13:11 353.33 353.54 353.33 353.54 1.7K
13:12 353.41 354.24 353.41 354.24 4.0K
13:13 354.42 354.54 354.42 354.54 2.0K
13:14 354.62 354.72 354.62 354.72 0.8K
13:15 354.75 354.75 354.75 354.75 0.3K
13:16 354.99 354.99 354.99 354.99 0.2K
13:18 355.00 355.00 355.00 355.00 3.1K
13:20 354.87 355.00 354.71 354.71 0.4K
13:21 354.90 355.13 354.90 354.92 0.4K
13:22 354.90 355.31 354.83 355.03 2.1K
13:23 354.99 354.99 354.68 354.77 5.5K
13:24 354.85 355.10 354.85 355.10 2.4K
13:25 355.34 355.38 355.34 355.38 3.6K
13:26 355.36 355.36 355.36 355.36 1.2K
13:27 355.43 355.43 355.43 355.43 0.5K
13:28 355.54 355.72 355.54 355.57 2.0K
13:30 355.36 355.36 355.36 355.36 1.2K
13:31 355.37 355.38 355.37 355.38 0.5K
13:32 355.39 355.39 354.67 354.67 1.9K
13:33 354.89 354.89 354.83 354.83 0.6K
13:34 354.80 354.97 354.80 354.97 1.7K
13:35 354.93 355.30 354.93 355.30 8.6K
13:36 355.24 355.24 355.24 355.24 0.5K
13:37 355.27 355.29 355.27 355.29 1.5K
13:40 355.09 355.09 354.89 355.04 3.9K
13:41 354.85 354.85 354.81 354.81 0.3K
13:42 354.82 355.03 354.82 355.03 1.0K
13:43 354.94 355.03 354.91 354.91 1.0K
13:44 355.00 355.07 355.00 355.07 0.6K
13:45 355.07 355.07 354.88 354.94 0.9K
13:46 354.87 355.07 354.87 354.94 1.7K
13:47 355.07 355.07 354.96 355.04 0.6K
13:48 355.01 355.06 354.93 354.94 0.8K
13:49 355.05 355.06 354.95 354.97 0.9K
13:50 354.98 355.19 354.95 355.19 2.4K
13:51 355.01 355.01 355.01 355.01 0.2K
13:52 355.01 355.11 355.01 355.11 1.1K
13:53 355.13 355.13 354.94 354.94 3.7K
13:54 354.52 354.58 354.35 354.35 1.7K
13:55 354.37 354.93 354.37 354.43 1.1K
13:56 354.51 354.51 354.51 354.51 0.6K
13:57 354.51 354.91 354.51 354.91 5.8K
14:00 355.04 355.04 355.04 355.04 0.4K
14:01 355.04 355.04 355.04 355.04 0.2K
14:02 355.18 355.29 355.18 355.29 1.4K
14:03 355.05 355.05 355.05 355.05 0.7K
14:04 355.05 355.05 355.05 355.05 0.5K
14:05 355.03 355.03 354.86 354.86 0.8K
14:06 355.03 355.03 354.57 354.57 3.5K
14:07 354.27 354.27 353.62 353.66 2.8K
14:08 353.48 353.59 353.44 353.59 2.2K
14:09 353.44 353.45 353.44 353.45 0.5K
14:10 353.29 353.55 353.29 353.34 2.4K
14:11 353.06 353.06 353.03 353.03 0.5K
14:12 353.01 353.52 353.01 353.52 1.0K
14:13 353.38 353.38 353.38 353.38 0.3K
14:14 353.62 353.62 352.68 353.00 2.2K
14:15 353.00 353.00 352.67 352.67 1.4K
14:16 352.76 353.39 352.76 352.80 0.4K
14:17 352.80 353.00 352.80 352.98 1.0K
14:18 352.76 353.00 352.76 352.97 1.2K
14:19 353.06 353.06 352.76 352.76 1.4K
14:20 352.76 352.97 352.72 352.97 1.2K
14:21 352.80 353.34 352.80 353.10 2.0K
14:22 353.17 353.34 353.17 353.34 0.8K
14:23 353.27 353.27 353.06 353.09 4.6K
14:25 353.19 353.19 353.19 353.19 0.1K
14:26 353.21 353.52 353.21 353.52 1.8K
14:27 353.37 353.37 353.37 353.37 2.3K
14:31 353.44 353.88 353.15 353.15 6.8K
14:32 353.63 353.63 353.63 353.63 0.9K
14:33 353.41 353.41 353.41 353.41 1.4K
14:37 353.41 353.41 353.41 353.41 0.3K
14:38 353.41 353.41 353.41 353.41 0.3K
14:39 353.32 353.32 353.32 353.32 1.0K
14:41 353.67 353.67 353.41 353.41 1.3K
14:42 353.42 353.42 353.42 353.42 1.8K
14:43 353.17 353.17 353.13 353.13 0.3K
14:44 353.17 353.17 353.17 353.17 0.5K
14:45 353.16 353.16 352.48 352.48 2.2K
14:46 352.71 352.71 352.71 352.71 0.8K
14:47 353.13 353.13 352.59 352.59 0.9K
14:48 352.90 352.90 352.90 352.90 1.3K
14:49 353.42 353.42 353.42 353.42 3.8K
14:52 353.29 353.29 353.29 353.29 2.3K
14:53 353.35 353.35 353.29 353.29 0.6K
14:54 353.41 353.41 353.41 353.41 0.2K
14:55 353.42 353.42 353.42 353.42 0.3K
14:56 353.78 353.78 353.02 353.50 1.8K
14:57 353.46 353.66 353.46 353.66 1.5K
14:58 353.66 354.02 353.46 354.02 4.9K
14:59 354.21 354.21 354.21 354.21 0.5K
15:00 354.19 354.19 354.00 354.00 1.0K
15:02 354.42 354.46 354.42 354.46 0.9K
15:03 354.61 354.61 354.22 354.22 3.6K
15:07 354.37 354.37 354.37 354.37 0.5K
15:08 354.16 354.16 354.16 354.16 3.1K
15:09 353.70 353.70 353.70 353.70 0.9K
15:10 353.37 353.62 353.37 353.62 1.8K
15:12 353.85 353.85 353.85 353.85 0.5K
15:13 353.96 353.96 353.96 353.96 1.8K
15:15 354.10 354.10 354.10 354.10 0.5K
15:16 354.23 354.23 354.23 354.23 0.8K
15:17 354.54 354.54 354.29 354.29 2.6K
15:18 353.87 353.87 353.87 353.87 1.2K
15:19 353.89 353.89 353.89 353.89 0.7K
15:20 354.05 354.05 354.05 354.05 0.9K
15:21 353.91 353.98 353.91 353.98 0.7K
15:22 353.63 353.83 353.63 353.83 1.7K
15:23 353.84 353.86 353.84 353.86 1.4K
15:24 353.80 353.90 353.80 353.90 0.6K
15:25 353.53 353.53 353.21 353.39 4.0K
15:26 353.07 353.07 353.07 353.07 0.7K
15:27 352.89 352.89 352.89 352.89 0.5K
15:28 353.35 353.45 353.35 353.45 1.1K
15:29 353.34 353.34 353.34 353.34 0.4K
15:30 353.72 353.72 353.72 353.72 1.4K
15:31 354.02 354.09 353.98 354.09 1.5K
15:32 354.26 354.30 354.26 354.30 0.7K
15:33 354.49 354.49 354.49 354.49 0.3K
15:34 354.16 354.45 354.16 354.36 0.8K
15:35 354.30 354.46 354.30 354.36 1.3K
15:36 354.83 354.83 353.87 354.36 1.2K
15:37 354.22 354.30 353.75 353.75 4.3K
15:38 354.36 354.36 353.28 353.62 1.4K
15:39 353.63 353.63 353.63 353.63 0.2K
15:40 354.09 354.09 354.09 354.09 0.9K
15:41 354.48 354.48 354.36 354.43 1.3K
15:42 354.32 354.32 354.05 354.05 3.6K
15:43 354.08 354.08 353.77 354.08 2.0K
15:44 354.08 354.08 354.08 354.08 0.7K
15:45 354.08 354.13 354.08 354.13 0.7K
15:46 354.08 354.35 354.08 354.08 0.8K
15:47 354.36 354.39 354.36 354.39 1.2K
15:48 354.22 354.46 354.22 354.46 0.7K
15:49 353.92 354.61 353.92 354.29 1.0K
15:50 355.33 355.33 354.34 354.55 6.6K
15:51 354.49 354.49 354.31 354.31 2.8K
15:52 354.44 354.66 354.44 354.66 0.7K
15:53 354.54 355.20 354.54 355.03 7.4K
15:54 354.98 355.23 354.84 355.23 17.5K
15:55 354.52 354.77 353.95 353.95 12.0K
15:56 354.69 354.94 354.21 354.47 7.3K
15:57 354.48 354.48 354.44 354.44 3.9K
15:58 354.60 354.80 354.45 354.70 13.9K
15:59 354.70 355.05 354.64 355.05 106.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음