Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.17
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 397.75 397.83 397.72 397.83 7.3K
09:31 399.93 399.93 399.10 399.10 0.4K
09:32 400.05 400.80 399.65 399.65 4.8K
09:33 400.08 400.08 399.66 399.66 1.5K
09:34 399.66 399.66 399.66 399.66 0.3K
09:35 399.66 400.00 399.66 400.00 4.0K
09:36 400.00 400.00 398.93 399.51 0.7K
09:37 398.96 398.96 398.80 398.80 0.8K
09:38 398.93 398.93 398.93 398.93 1.1K
09:40 398.78 399.70 398.78 399.70 0.7K
09:41 398.91 398.91 398.90 398.90 0.3K
09:42 398.91 398.91 398.91 398.91 0.8K
09:44 399.02 399.02 399.02 399.02 0.7K
09:45 399.00 399.00 399.00 399.00 0.4K
09:46 399.18 399.18 398.53 398.53 2.5K
09:47 398.40 399.53 398.11 399.53 4.7K
09:48 399.82 399.82 399.51 399.51 0.6K
09:49 399.71 400.08 399.71 399.71 1.4K
09:50 399.71 399.71 398.86 398.86 2.2K
09:53 399.01 399.01 399.01 399.01 1.1K
09:54 398.95 399.27 398.81 399.27 1.0K
09:55 398.60 398.60 398.60 398.60 1.2K
09:57 397.90 397.90 397.90 397.90 9.1K
10:03 397.43 397.43 396.86 396.86 0.6K
10:05 397.47 397.60 397.47 397.60 1.2K
10:07 397.78 397.78 397.78 397.78 0.6K
10:08 398.00 398.00 398.00 398.00 0.4K
10:09 397.78 397.78 397.58 397.58 2.5K
10:10 397.13 397.13 397.13 397.13 1.1K
10:13 397.96 397.96 397.96 397.95 0.4K
10:14 397.72 397.72 397.72 397.71 0.6K
10:15 397.11 397.17 397.11 397.17 0.8K
10:16 396.84 396.84 396.73 396.73 0.9K
10:17 396.60 396.60 396.60 396.60 1.4K
10:18 396.32 396.32 396.32 396.32 7.5K
10:20 396.16 396.16 396.16 396.16 0.9K
10:21 396.16 396.16 396.16 396.16 0.4K
10:22 396.15 396.31 396.15 396.31 5.1K
10:23 396.26 396.26 396.26 396.26 2.7K
10:26 395.08 395.92 395.08 395.08 1.1K
10:28 395.36 396.16 395.36 396.16 0.8K
10:29 396.16 396.16 394.91 394.93 4.6K
10:31 394.59 394.59 394.59 394.59 0.8K
10:32 393.47 393.47 393.47 393.47 5.5K
10:33 394.15 394.15 393.83 394.05 4.8K
10:34 394.22 394.28 394.22 394.28 0.9K
10:35 394.15 394.15 394.15 394.15 0.4K
10:36 393.95 393.97 393.95 393.97 2.0K
10:37 394.09 394.85 394.09 394.85 2.6K
10:40 394.70 394.70 394.53 394.53 1.6K
10:42 394.72 394.72 394.72 394.72 0.2K
10:43 394.48 394.48 394.48 394.48 0.3K
10:44 394.88 394.88 394.44 394.44 0.6K
10:45 394.48 394.48 394.48 394.48 0.4K
10:46 393.77 393.77 393.77 393.77 0.3K
10:47 394.49 394.49 394.49 394.49 0.5K
10:48 393.77 393.77 393.77 393.77 1.4K
10:49 394.59 394.59 394.59 394.59 0.9K
10:50 394.52 394.60 394.52 394.60 0.3K
10:51 394.39 394.39 394.39 394.39 0.5K
10:52 394.30 394.79 394.30 394.79 0.3K
10:53 394.42 394.42 394.42 394.42 0.8K
10:56 394.15 394.15 394.15 394.15 0.4K
10:57 393.73 393.73 393.36 393.36 1.4K
11:00 393.02 393.73 393.02 393.73 4.0K
11:01 394.05 394.09 394.05 394.09 3.9K
11:02 394.51 394.51 394.51 394.51 0.7K
11:04 394.59 394.60 394.59 394.59 0.8K
11:06 394.59 394.59 394.51 394.51 0.8K
11:09 394.39 394.39 394.39 394.39 0.3K
11:11 395.33 395.33 395.33 395.33 0.4K
11:12 394.27 394.39 394.27 394.39 1.4K
11:13 394.62 394.62 394.62 394.62 0.8K
11:15 394.76 394.76 394.76 394.76 0.5K
11:17 393.99 393.99 393.99 393.99 1.0K
11:18 394.21 394.21 393.98 393.98 0.8K
11:19 394.01 394.33 393.97 394.06 7.9K
11:22 393.62 393.62 393.62 393.62 1.6K
11:24 392.99 392.99 392.99 392.99 1.9K
11:25 392.96 392.96 392.57 392.58 6.6K
11:26 392.49 392.49 392.49 392.49 5.6K
11:27 392.31 392.31 392.31 392.31 7.1K
11:28 391.99 391.99 391.99 391.99 3.7K
11:29 392.18 392.71 392.03 392.71 9.9K
11:30 392.27 392.27 391.85 392.12 13.8K
11:31 392.22 392.22 391.99 392.00 8.4K
11:32 391.83 392.23 391.83 392.23 4.0K
11:33 391.55 391.72 391.55 391.72 1.8K
11:35 393.31 393.31 393.31 393.31 0.7K
11:36 393.36 393.36 393.36 393.36 0.4K
11:37 394.16 394.16 394.16 394.16 1.7K
11:38 393.44 394.05 393.44 394.05 19.3K
11:39 394.24 394.24 394.24 394.24 0.5K
11:40 394.92 394.92 394.85 394.86 5.5K
11:41 394.59 394.59 394.59 394.59 0.4K
11:43 394.91 395.10 394.91 395.10 0.6K
11:44 395.01 395.01 395.01 395.01 0.2K
11:45 394.84 394.84 394.84 394.84 0.4K
11:46 394.93 394.93 394.84 394.84 0.7K
11:47 394.87 394.87 394.87 394.87 0.5K
11:48 394.94 395.05 394.94 395.05 0.3K
11:49 395.13 395.13 395.13 395.13 0.4K
11:50 395.16 395.16 395.16 395.16 1.4K
11:53 395.02 395.02 394.98 394.98 1.2K
11:56 395.05 395.05 395.05 395.05 0.1K
11:57 395.05 395.05 395.05 395.05 2.3K
11:59 394.83 395.60 394.83 395.60 0.6K
12:00 395.75 395.86 395.75 395.83 1.8K
12:01 395.69 395.69 395.69 395.69 0.2K
12:02 395.39 395.39 395.28 395.28 3.0K
12:04 394.26 394.26 394.26 394.26 1.3K
12:09 395.50 395.50 395.50 395.50 0.7K
12:11 395.39 395.39 395.39 395.39 0.6K
12:12 395.39 395.39 395.39 395.39 0.1K
12:13 395.39 395.46 395.39 395.46 0.4K
12:14 395.18 395.18 395.18 395.18 1.5K
12:16 395.36 395.44 395.36 395.44 0.9K
12:17 395.47 395.83 395.47 395.83 1.8K
12:18 395.84 395.84 395.84 395.84 1.2K
12:19 396.20 396.20 396.20 396.20 0.6K
12:20 396.43 396.43 396.43 396.43 1.4K
12:27 396.27 396.27 396.27 396.27 0.2K
12:28 396.27 397.17 396.27 397.17 2.6K
12:29 396.92 396.92 396.92 396.92 1.2K
12:31 396.52 396.52 395.75 395.75 8.9K
12:32 395.67 395.67 395.36 395.36 0.2K
12:35 396.01 396.31 396.01 396.31 0.0K
12:36 396.66 396.66 396.66 396.66 0.0K
12:37 396.31 396.31 395.87 395.87 0.0K
12:40 396.98 397.00 396.98 397.00 0.0K
12:42 397.07 397.07 397.07 397.07 0.0K
12:43 397.08 397.08 397.08 397.08 1.2K
12:48 396.95 396.95 396.72 396.72 0.6K
12:49 396.71 396.71 396.71 396.71 0.8K
12:51 396.70 396.70 396.70 396.70 0.8K
12:52 396.65 396.65 396.65 396.65 0.3K
12:53 396.82 396.82 396.82 396.82 0.7K
12:54 396.82 396.82 396.82 396.82 0.9K
12:58 396.71 396.71 396.71 396.71 0.4K
12:59 396.62 396.62 396.62 396.62 0.9K
13:02 396.60 396.60 396.55 396.55 2.4K
13:03 396.60 396.60 396.60 396.60 0.7K
13:06 396.43 396.43 396.14 396.14 1.9K
13:10 396.19 396.19 396.19 396.19 0.5K
13:12 395.76 395.76 395.76 395.76 0.9K
13:16 395.40 395.40 395.12 395.12 2.0K
13:18 395.64 395.64 395.64 395.64 0.8K
13:21 395.46 395.46 395.46 395.46 1.0K
13:22 395.51 395.51 395.51 395.51 0.5K
13:28 394.97 394.97 394.97 394.97 2.1K
13:31 395.46 395.46 395.46 395.46 0.5K
13:32 395.64 395.64 395.64 395.64 1.2K
13:33 395.80 395.80 395.55 395.55 2.5K
13:35 395.40 395.40 395.40 395.40 0.5K
13:36 395.47 395.47 395.47 395.47 0.4K
13:38 395.59 395.59 395.59 395.59 4.0K
13:41 395.69 395.69 395.69 395.69 1.7K
13:48 395.32 395.32 395.32 395.32 0.4K
13:49 395.26 395.26 395.26 395.26 0.2K
13:50 395.41 395.46 395.41 395.46 1.3K
13:54 395.51 395.51 395.51 395.51 1.3K
13:56 394.84 394.84 394.84 394.84 2.6K
13:59 394.70 394.70 394.70 394.70 1.9K
14:11 394.83 394.83 394.83 394.83 0.3K
14:13 395.00 395.00 395.00 395.00 0.3K
14:14 394.61 394.61 394.61 394.61 2.3K
14:23 394.08 394.08 394.00 394.00 0.9K
14:24 394.30 394.30 394.27 394.27 1.8K
14:27 393.89 393.89 393.60 393.60 2.3K
14:28 393.75 393.75 393.75 393.75 2.8K
14:33 393.86 394.11 393.86 394.11 2.5K
14:36 394.39 394.39 394.39 394.39 1.0K
14:39 394.08 394.08 393.78 393.78 1.3K
14:40 393.78 393.78 393.78 393.78 0.5K
14:42 393.72 393.72 393.72 393.72 0.5K
14:43 393.29 393.29 393.29 393.29 0.9K
14:44 392.77 392.77 392.77 392.77 1.5K
14:48 393.43 393.43 393.43 393.43 2.0K
14:56 392.88 392.88 392.88 392.88 1.4K
14:59 393.24 393.24 393.24 393.24 1.9K
15:02 393.08 393.08 393.08 393.08 1.2K
15:03 392.88 392.88 392.88 392.88 0.2K
15:04 393.18 393.18 393.18 393.18 1.3K
15:10 392.84 392.84 392.84 392.84 0.4K
15:11 392.73 392.73 392.73 392.73 1.5K
15:12 392.70 392.70 392.70 392.70 2.2K
15:18 392.65 392.70 392.65 392.70 3.0K
15:22 392.59 392.59 392.59 392.59 2.4K
15:23 392.58 392.58 392.58 392.58 0.6K
15:26 392.57 392.57 392.57 392.57 0.4K
15:27 392.57 392.57 392.57 392.57 0.3K
15:28 392.27 392.27 392.27 392.27 1.1K
15:30 392.57 392.60 392.57 392.60 0.7K
15:31 392.60 392.60 392.60 392.60 0.9K
15:32 392.58 392.58 392.58 392.58 1.0K
15:34 392.73 393.13 392.73 393.13 4.2K
15:35 393.33 393.33 393.33 393.33 0.3K
15:36 393.35 393.35 393.35 393.35 1.4K
15:37 393.48 393.48 393.48 393.48 0.1K
15:38 393.48 393.48 393.48 393.48 0.4K
15:39 393.64 393.64 393.47 393.47 1.7K
15:40 393.26 393.43 393.25 393.25 2.3K
15:41 393.41 393.41 393.41 393.41 1.7K
15:42 393.16 393.16 393.16 393.16 3.2K
15:43 393.06 393.06 393.00 393.00 0.9K
15:44 392.84 392.84 392.84 392.84 0.3K
15:45 392.84 392.84 392.84 392.84 0.7K
15:46 392.88 392.88 392.88 392.88 0.6K
15:47 392.73 392.88 392.73 392.88 2.5K
15:49 392.87 392.98 392.87 392.98 0.7K
15:50 392.94 392.94 392.58 392.78 4.0K
15:51 392.61 392.92 392.61 392.71 1.3K
15:52 392.99 392.99 392.50 392.50 4.0K
15:53 392.67 392.67 392.22 392.22 0.9K
15:54 392.11 392.11 391.84 392.05 7.3K
15:55 391.56 391.89 391.45 391.89 5.4K
15:56 391.85 391.85 391.52 391.64 2.6K
15:57 391.90 392.17 391.90 392.17 7.6K
15:58 392.25 392.37 392.10 392.10 7.8K
15:59 392.18 392.34 392.06 392.12 49.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음