Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
490.17
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 400.52 400.52 399.02 399.02 8.3K
09:31 398.09 399.55 398.09 399.00 4.7K
09:32 399.48 399.48 398.96 398.96 1.6K
09:33 400.47 400.47 398.36 398.36 2.3K
09:34 398.59 398.59 396.76 398.59 1.0K
09:35 397.48 400.25 397.48 400.25 2.7K
09:36 400.00 400.00 400.00 400.00 0.2K
09:37 400.03 400.03 400.00 400.00 1.2K
09:38 399.41 400.41 399.41 400.41 6.3K
09:39 400.41 400.90 399.95 399.95 2.5K
09:40 400.42 400.42 400.15 400.15 4.2K
09:41 400.16 400.16 400.16 400.16 0.4K
09:42 400.53 400.88 400.53 400.88 1.0K
09:43 400.53 400.53 400.53 400.53 0.5K
09:44 400.18 400.18 400.18 400.18 10.6K
09:45 400.05 400.42 399.45 399.45 5.2K
09:46 400.50 400.50 399.22 399.22 0.7K
09:47 399.57 399.57 399.57 399.57 0.6K
09:48 399.96 401.07 399.96 401.07 15.9K
09:50 401.00 401.00 400.64 400.64 1.5K
09:51 400.43 401.00 400.43 401.00 2.2K
09:52 400.72 401.04 400.53 401.04 6.3K
09:53 401.18 401.48 401.05 401.16 7.8K
09:55 401.50 402.48 401.50 402.48 10.1K
09:56 402.48 402.48 402.48 402.48 0.5K
09:57 402.12 402.48 401.96 402.01 2.8K
09:58 402.01 402.69 402.01 402.69 6.6K
09:59 402.69 402.69 402.29 402.29 5.7K
10:00 401.96 401.96 401.75 401.75 2.9K
10:01 402.19 402.93 402.19 402.93 7.7K
10:03 402.09 402.33 402.09 402.33 2.0K
10:04 402.33 402.33 402.33 402.33 0.1K
10:05 402.33 403.00 402.33 403.00 4.7K
10:06 403.00 403.00 402.95 402.95 1.3K
10:07 403.92 403.92 403.82 403.82 0.6K
10:08 403.91 403.92 403.66 403.66 2.2K
10:10 403.23 403.23 403.23 403.23 0.3K
10:11 403.99 403.99 403.99 403.99 1.0K
10:12 403.92 403.92 403.52 403.52 2.0K
10:15 405.00 406.41 405.00 406.13 11.5K
10:16 405.16 406.43 405.16 405.30 18.0K
10:17 406.26 406.52 405.49 406.52 12.9K
10:18 405.90 405.90 404.94 404.94 9.3K
10:19 405.07 405.60 404.51 405.08 3.2K
10:20 405.19 405.44 404.90 405.22 3.8K
10:21 405.03 405.05 404.67 404.82 3.0K
10:22 404.56 404.83 404.38 404.65 1.9K
10:23 404.56 404.56 403.99 403.99 2.2K
10:24 403.99 403.99 403.99 403.99 0.7K
10:25 404.34 404.34 404.34 404.34 1.8K
10:26 404.16 404.67 404.15 404.15 0.6K
10:27 404.31 404.31 404.13 404.13 1.1K
10:28 404.20 404.20 404.13 404.13 1.5K
10:29 404.13 404.16 403.98 403.98 1.7K
10:30 403.98 403.98 403.93 403.94 2.4K
10:31 403.98 404.35 403.59 404.25 6.0K
10:32 404.39 404.90 404.39 404.90 0.9K
10:33 404.64 404.64 404.01 404.01 4.5K
10:34 404.01 404.01 403.58 403.58 2.5K
10:35 403.13 403.24 402.84 402.84 8.2K
10:36 402.84 403.06 402.84 402.84 1.3K
10:38 403.07 403.46 403.07 403.46 2.6K
10:40 403.46 403.46 403.46 403.46 1.4K
10:42 403.45 403.45 403.45 403.45 1.2K
10:45 403.05 403.05 403.05 403.05 0.8K
10:46 403.27 403.44 402.75 403.44 1.9K
10:47 403.77 404.10 403.77 404.10 5.4K
10:48 403.76 403.76 403.60 403.60 1.0K
10:49 403.35 403.35 403.35 403.35 1.5K
10:50 403.73 403.73 403.73 403.73 0.8K
10:51 404.23 404.23 404.23 404.23 0.3K
10:52 404.05 404.05 404.05 404.05 3.3K
10:53 403.56 403.56 403.56 403.56 0.9K
10:54 403.45 403.58 403.45 403.58 3.8K
10:56 403.58 403.58 403.58 403.58 0.4K
10:57 403.58 403.58 403.18 403.27 7.5K
10:58 403.99 404.35 403.99 404.35 7.0K
10:59 403.84 403.84 403.84 403.84 0.3K
11:00 403.82 403.82 403.82 403.82 0.4K
11:01 403.85 403.85 403.85 403.85 1.7K
11:02 402.21 402.21 402.21 402.21 0.9K
11:03 402.21 402.21 402.21 402.21 0.4K
11:04 402.59 402.59 402.59 402.59 0.4K
11:05 402.90 402.90 402.90 402.90 0.8K
11:06 402.90 402.90 402.90 402.90 0.3K
11:07 403.27 403.39 403.22 403.22 4.3K
11:13 403.08 403.08 403.08 403.08 0.4K
11:14 402.75 402.75 402.75 402.75 0.5K
11:16 402.92 403.28 402.92 403.28 2.0K
11:17 404.27 404.27 404.27 404.27 1.9K
11:23 403.54 403.54 403.54 403.54 0.6K
11:24 404.34 404.34 404.34 404.34 1.4K
11:25 403.99 404.57 403.96 404.53 16.4K
11:26 404.98 404.98 404.62 404.62 2.9K
11:27 404.70 404.70 404.55 404.55 2.0K
11:28 404.85 404.85 404.53 404.60 0.7K
11:29 404.60 404.60 404.47 404.47 1.5K
11:30 404.47 404.47 404.28 404.28 1.7K
11:31 404.28 404.28 403.79 403.85 8.8K
11:32 404.00 404.00 404.00 404.00 0.2K
11:33 404.34 404.34 404.00 404.13 1.0K
11:34 403.86 405.88 403.86 405.88 4.3K
11:35 405.59 405.62 405.54 405.54 0.8K
11:37 405.25 405.99 405.25 405.99 1.2K
11:40 405.30 405.30 404.74 404.74 0.3K
11:41 404.86 404.86 404.86 404.86 0.8K
11:43 405.05 405.05 405.05 405.05 0.1K
11:44 404.97 405.53 404.97 404.97 0.7K
11:47 405.54 405.70 405.54 405.62 2.3K
11:48 405.76 405.76 405.76 405.76 0.2K
11:49 406.00 406.20 406.00 406.00 1.8K
11:51 406.28 406.28 406.01 406.01 3.2K
11:53 406.49 406.49 406.49 406.49 0.5K
11:54 405.84 405.84 405.64 405.64 1.0K
11:55 406.07 406.07 405.10 405.10 1.4K
11:57 406.14 406.14 405.63 405.63 1.0K
12:00 405.54 405.63 405.54 405.63 1.1K
12:04 405.18 405.18 405.18 405.18 1.2K
12:07 405.32 405.32 405.32 405.32 0.4K
12:08 405.43 405.43 405.43 405.43 1.0K
12:10 404.93 404.93 404.93 404.93 0.7K
12:11 404.94 404.94 404.94 404.94 1.4K
12:12 405.13 405.13 405.13 405.13 1.6K
12:15 404.81 404.81 404.81 404.81 0.4K
12:16 405.23 405.23 405.23 405.23 1.6K
12:19 405.05 405.05 405.05 405.05 1.1K
12:20 404.86 404.86 404.86 404.86 1.2K
12:25 404.56 404.56 404.56 404.56 0.4K
12:26 404.99 404.99 404.99 404.99 1.1K
12:31 404.53 404.53 404.53 404.53 1.1K
12:35 404.73 405.02 404.73 405.02 0.9K
12:38 404.79 404.79 404.79 404.79 0.8K
12:39 404.94 404.94 404.94 404.94 2.4K
12:45 405.53 405.53 405.18 405.18 0.5K
12:46 405.33 405.33 405.18 405.18 0.3K
12:47 405.02 405.02 405.02 405.02 1.2K
12:48 405.21 405.21 405.21 405.21 1.3K
12:52 405.55 405.69 405.55 405.69 1.3K
12:53 405.37 405.54 405.37 405.54 0.6K
12:56 405.28 405.37 405.28 405.37 1.0K
12:57 404.73 404.73 404.73 404.73 2.1K
13:00 404.96 404.96 404.96 404.96 0.3K
13:01 404.98 404.98 404.98 404.98 1.3K
13:06 404.78 404.78 404.78 404.78 0.2K
13:07 404.86 405.15 404.86 405.15 0.5K
13:08 404.91 404.91 404.91 404.91 0.4K
13:10 404.63 405.25 404.63 405.25 5.7K
13:13 405.16 405.16 405.16 405.16 4.7K
13:14 404.58 404.58 404.58 404.58 1.2K
13:17 404.09 404.62 404.09 404.62 0.7K
13:20 404.78 404.78 404.78 404.78 0.4K
13:21 404.55 404.55 404.55 404.55 1.2K
13:25 405.04 405.04 405.04 405.04 0.2K
13:26 405.03 405.03 405.03 405.03 0.7K
13:30 405.20 405.22 405.20 405.22 1.3K
13:31 405.00 405.65 405.00 405.65 2.2K
13:33 405.61 405.82 405.61 405.72 2.5K
13:36 405.73 405.73 405.73 405.73 0.3K
13:37 405.69 405.69 405.69 405.69 0.1K
13:38 405.76 405.76 405.76 405.76 0.9K
13:40 406.03 406.03 406.03 406.03 3.9K
13:41 405.71 405.71 405.71 405.71 0.8K
13:45 406.44 407.23 406.44 407.23 3.8K
13:46 407.54 407.65 407.07 407.15 7.6K
13:47 407.22 407.60 406.62 406.62 6.5K
13:48 406.63 406.73 406.29 406.29 3.4K
13:49 406.21 406.21 406.21 406.21 0.9K
13:51 406.16 406.16 406.16 406.16 0.6K
13:52 406.16 406.65 406.16 406.65 2.0K
13:55 405.91 405.91 405.91 405.91 1.5K
13:57 405.80 405.80 405.37 405.37 2.0K
13:58 405.73 405.73 405.73 405.73 0.7K
13:59 406.27 406.27 406.27 406.27 0.9K
14:02 406.22 406.22 406.22 406.22 1.0K
14:03 406.59 406.59 406.59 406.59 0.5K
14:05 406.62 406.62 406.62 406.62 0.1K
14:06 406.80 407.01 406.80 407.01 1.2K
14:07 407.16 407.16 406.85 406.85 1.3K
14:08 406.73 406.85 406.73 406.85 1.3K
14:10 406.56 406.56 406.53 406.53 0.8K
14:11 406.53 406.53 406.52 406.52 1.4K
14:12 406.53 406.53 406.53 406.53 3.4K
14:13 406.76 406.76 406.76 406.76 0.5K
14:14 406.60 406.60 406.60 406.60 0.6K
14:15 406.90 406.90 406.55 406.55 1.5K
14:17 406.84 407.04 406.84 407.04 1.3K
14:19 407.18 407.18 407.18 407.18 0.4K
14:20 407.11 407.11 407.11 407.11 1.0K
14:21 407.51 407.51 407.51 407.51 0.4K
14:23 407.65 407.65 407.23 407.23 2.7K
14:24 407.44 407.62 407.43 407.43 2.9K
14:25 407.43 407.72 407.43 407.72 0.4K
14:26 407.72 407.72 407.72 407.72 0.7K
14:28 407.47 407.47 407.10 407.10 4.7K
14:29 407.43 407.43 407.43 407.43 0.8K
14:30 407.45 407.61 407.45 407.61 1.2K
14:33 406.67 406.85 406.64 406.85 4.9K
14:34 406.24 406.24 406.19 406.19 0.9K
14:35 406.33 406.33 406.33 406.33 0.2K
14:36 406.42 406.42 406.42 406.42 0.7K
14:37 406.20 406.20 406.19 406.19 1.6K
14:38 406.05 406.21 406.05 406.21 0.4K
14:40 406.18 406.41 405.81 405.81 4.4K
14:42 406.10 406.10 406.10 406.10 0.6K
14:43 406.28 406.28 406.28 406.28 0.5K
14:44 406.25 406.26 406.25 406.26 1.8K
14:45 406.34 406.34 406.34 406.34 0.6K
14:47 406.27 406.38 406.27 406.38 1.8K
14:48 406.14 406.14 406.14 406.14 0.2K
14:49 406.10 406.10 406.10 406.10 0.4K
14:50 406.10 406.10 406.10 406.10 1.1K
14:51 406.26 406.26 406.26 406.26 0.8K
14:53 405.84 405.84 405.84 405.84 1.8K
14:54 405.84 405.84 405.84 405.84 0.4K
14:55 406.15 406.15 405.88 405.88 1.9K
14:56 406.01 406.01 405.88 405.88 1.5K
14:57 406.18 406.18 405.95 406.05 2.4K
14:59 405.90 405.90 405.90 405.90 0.7K
15:00 406.05 406.28 406.05 406.28 2.5K
15:01 406.63 406.63 406.63 406.63 0.3K
15:02 406.40 406.40 406.40 406.40 0.3K
15:03 406.08 406.61 406.08 406.61 0.3K
15:04 406.37 406.37 406.37 406.37 0.5K
15:05 406.54 406.54 406.54 406.54 0.3K
15:07 406.61 406.61 406.36 406.36 1.0K
15:09 406.57 406.57 406.57 406.57 0.6K
15:10 406.48 406.48 406.48 406.48 0.9K
15:11 406.84 407.13 406.84 407.09 1.3K
15:12 406.54 406.54 406.54 406.54 0.5K
15:14 407.12 407.12 407.07 407.07 1.4K
15:15 406.70 406.80 406.70 406.80 2.9K
15:18 406.14 406.14 406.14 406.14 0.5K
15:19 406.27 406.27 406.18 406.18 0.5K
15:20 406.35 406.60 406.35 406.46 1.3K
15:21 406.80 406.80 406.80 406.80 0.6K
15:22 406.59 406.59 406.59 406.59 0.9K
15:24 406.60 406.64 406.60 406.64 0.6K
15:25 406.93 406.93 406.93 406.93 0.8K
15:27 406.93 406.93 406.93 406.93 0.8K
15:28 406.57 406.70 406.57 406.70 0.6K
15:29 406.53 406.63 406.52 406.54 2.3K
15:30 406.43 406.43 406.35 406.35 2.0K
15:31 406.20 406.31 406.20 406.31 1.7K
15:33 406.34 406.34 406.34 406.34 0.4K
15:34 406.34 406.34 406.34 406.34 2.6K
15:36 406.03 406.54 405.91 405.91 1.3K
15:37 406.22 406.22 405.92 405.92 1.6K
15:38 406.33 406.33 406.17 406.17 2.6K
15:40 406.08 406.21 406.06 406.21 2.5K
15:41 406.20 406.79 406.20 406.79 4.3K
15:42 406.75 406.76 406.75 406.76 3.7K
15:43 406.58 406.67 406.46 406.46 3.4K
15:45 406.53 406.93 406.53 406.84 3.3K
15:46 406.82 406.82 406.82 406.82 0.3K
15:47 406.85 406.85 406.85 406.85 0.6K
15:48 407.15 407.15 407.15 407.15 0.9K
15:49 406.80 407.03 406.80 406.85 5.4K
15:51 406.97 407.23 406.97 407.23 4.3K
15:52 407.24 407.27 407.24 407.27 2.8K
15:53 406.90 407.21 406.90 407.21 4.6K
15:54 407.27 407.46 406.63 406.64 13.2K
15:55 407.03 407.29 406.79 407.01 4.7K
15:56 407.14 407.34 406.76 407.13 5.1K
15:57 407.00 407.30 406.98 407.12 5.0K
15:58 407.32 407.40 407.04 407.23 10.2K
15:59 407.04 407.15 406.80 406.88 181.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음