Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
483.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 415.00 415.47 414.30 414.30 26.4K
09:31 414.36 415.20 413.33 414.49 23.7K
09:32 413.57 414.12 412.08 412.08 13.3K
09:33 411.01 413.73 411.01 413.67 7.2K
09:34 412.71 413.53 412.71 412.91 4.1K
09:35 413.71 413.71 412.51 412.83 10.4K
09:36 413.36 413.51 412.01 412.01 3.3K
09:37 412.66 412.66 412.00 412.63 2.2K
09:38 413.25 413.25 413.25 413.25 3.7K
09:39 413.33 413.33 412.82 412.91 1.4K
09:40 413.28 413.28 412.39 412.39 1.8K
09:41 412.54 413.35 412.54 413.35 5.1K
09:42 413.38 414.77 413.38 414.77 6.9K
09:43 414.88 415.06 414.88 415.06 1.7K
09:45 415.08 415.34 415.07 415.34 5.8K
09:46 415.39 415.39 414.89 414.95 9.0K
09:47 415.02 415.29 414.46 414.65 11.7K
09:48 414.72 415.28 414.72 415.28 3.7K
09:49 415.34 415.34 414.60 415.08 15.5K
09:50 415.24 415.24 414.83 415.00 2.9K
09:51 415.00 415.04 414.51 414.51 3.7K
09:52 414.08 415.03 414.08 414.98 5.3K
09:53 415.30 415.42 415.07 415.30 6.2K
09:54 414.78 414.78 414.78 414.78 0.9K
09:55 415.67 415.80 415.60 415.79 4.5K
09:56 415.80 415.80 415.14 415.14 2.8K
09:57 415.50 415.63 415.26 415.26 5.8K
09:58 415.38 415.96 415.38 415.96 5.1K
09:59 415.92 415.95 415.31 415.31 11.2K
10:00 415.69 416.03 415.69 416.03 3.6K
10:01 416.22 416.22 415.60 415.60 5.3K
10:02 415.27 415.49 415.04 415.49 1.2K
10:03 415.68 415.70 415.22 415.22 6.0K
10:04 415.08 415.50 415.04 415.50 3.1K
10:05 415.24 415.41 415.24 415.30 0.7K
10:06 415.51 415.58 415.49 415.51 4.2K
10:07 415.36 415.68 415.36 415.64 6.0K
10:08 415.65 415.65 415.41 415.41 4.3K
10:09 415.34 415.44 415.24 415.44 2.6K
10:10 414.72 414.76 414.48 414.76 11.4K
10:11 414.56 415.27 414.56 415.27 2.7K
10:12 414.96 414.96 414.96 414.96 0.4K
10:13 414.73 414.73 414.51 414.51 4.7K
10:15 414.46 414.69 414.12 414.15 3.6K
10:16 413.62 413.80 413.18 413.71 6.7K
10:17 413.19 413.19 413.19 413.19 0.6K
10:18 413.50 413.50 412.88 412.88 4.5K
10:19 413.00 413.00 412.68 412.89 10.6K
10:20 412.89 413.24 412.89 413.24 3.7K
10:21 413.27 413.67 413.22 413.22 7.5K
10:23 413.45 413.45 412.82 412.82 1.4K
10:24 412.72 412.72 412.50 412.64 30.0K
10:25 412.62 412.62 412.50 412.50 2.6K
10:26 412.50 412.75 412.50 412.75 5.3K
10:27 412.59 413.14 412.58 413.14 6.5K
10:28 412.89 413.15 412.89 413.15 2.2K
10:29 413.07 413.19 412.64 412.64 5.6K
10:31 412.79 412.87 412.77 412.77 5.8K
10:32 412.42 412.44 411.80 411.80 4.8K
10:33 411.50 411.50 411.50 411.50 1.6K
10:34 411.84 411.84 411.17 411.55 18.2K
10:35 411.90 411.99 411.68 411.99 3.1K
10:36 411.99 411.99 411.99 411.99 1.1K
10:37 411.85 412.36 411.85 412.36 3.3K
10:38 412.15 412.26 412.01 412.26 3.9K
10:39 412.50 412.50 412.13 412.13 7.1K
10:42 412.16 412.25 412.00 412.25 2.6K
10:44 411.62 411.62 410.72 410.78 3.6K
10:45 411.06 411.06 410.38 410.38 2.1K
10:46 410.31 410.43 410.01 410.35 12.8K
10:47 410.16 410.74 410.16 410.73 3.5K
10:48 411.04 411.04 410.85 411.04 5.4K
10:49 411.05 411.05 410.75 410.75 2.9K
10:50 410.40 410.40 410.09 410.09 3.0K
10:51 410.05 411.00 410.05 410.98 7.9K
10:52 411.00 411.00 410.62 410.62 4.1K
10:53 410.16 410.16 410.00 410.00 4.5K
10:54 410.00 410.00 409.61 409.61 3.3K
10:55 409.81 409.81 409.39 409.39 2.5K
10:56 409.72 409.72 409.21 409.21 2.1K
10:57 409.21 409.40 409.05 409.05 1.3K
10:58 409.66 409.66 409.42 409.42 1.1K
10:59 409.34 409.74 409.34 409.74 2.9K
11:00 409.76 409.76 408.79 408.79 4.2K
11:01 408.89 409.76 408.89 409.76 2.6K
11:02 409.47 410.00 409.47 409.95 7.6K
11:03 410.15 410.20 410.15 410.15 2.5K
11:04 409.19 409.37 409.19 409.37 5.3K
11:06 409.97 409.97 409.75 409.76 3.1K
11:07 409.66 409.66 409.09 409.41 3.1K
11:08 409.26 409.26 409.26 409.26 3.2K
11:09 408.99 409.03 408.78 408.99 3.3K
11:10 409.00 409.21 408.66 409.21 5.3K
11:11 408.66 408.66 408.53 408.53 4.0K
11:12 408.95 409.27 408.81 409.27 5.6K
11:13 409.01 409.01 408.92 408.98 3.2K
11:14 408.81 408.89 408.06 408.06 4.4K
11:15 408.31 408.31 407.88 407.88 3.0K
11:16 407.88 407.88 407.56 407.73 2.7K
11:17 407.99 408.22 407.99 408.22 6.8K
11:18 408.42 409.26 408.42 409.26 11.2K
11:19 409.67 409.67 409.36 409.55 5.1K
11:20 409.31 409.41 409.23 409.23 1.6K
11:21 409.49 409.49 409.49 409.49 1.3K
11:22 409.32 409.63 409.21 409.34 4.7K
11:23 409.25 409.52 408.76 409.52 5.0K
11:24 409.39 409.39 409.37 409.37 2.8K
11:25 409.25 409.25 409.25 409.25 4.3K
11:26 409.53 409.53 409.49 409.49 1.5K
11:27 409.49 409.49 409.23 409.23 2.5K
11:28 409.15 409.30 409.15 409.16 2.4K
11:29 409.35 409.41 408.73 408.73 4.3K
11:30 408.61 408.87 408.34 408.87 2.8K
11:31 408.77 408.77 408.37 408.54 5.5K
11:32 408.75 408.75 408.75 408.75 2.0K
11:34 409.01 409.01 409.01 409.01 1.1K
11:35 408.53 408.53 408.53 408.53 0.9K
11:36 408.57 408.57 408.10 408.32 3.0K
11:37 408.36 408.41 408.10 408.10 5.9K
11:38 407.91 407.91 407.89 407.89 1.4K
11:39 407.62 408.04 407.62 408.04 2.7K
11:40 407.55 407.86 407.55 407.73 3.9K
11:41 408.03 408.03 408.03 408.03 1.7K
11:42 407.96 407.96 407.85 407.85 1.4K
11:43 407.99 407.99 407.72 407.72 2.1K
11:44 407.64 407.67 407.45 407.45 2.1K
11:45 407.45 407.67 407.22 407.67 6.0K
11:46 407.44 407.44 407.44 407.44 1.0K
11:47 407.60 408.19 407.60 407.97 4.9K
11:48 408.19 408.29 408.15 408.29 2.8K
11:50 408.35 408.99 408.35 408.99 2.7K
11:51 408.92 408.92 408.51 408.56 5.8K
11:52 408.99 408.99 408.49 408.49 3.1K
11:53 408.60 408.60 408.19 408.19 1.7K
11:54 408.30 408.30 407.84 407.93 1.3K
11:55 408.49 408.49 408.45 408.45 2.5K
11:56 408.32 408.49 408.32 408.49 2.8K
11:57 408.49 408.99 408.49 408.99 2.8K
11:58 409.13 409.13 409.13 409.13 3.9K
11:59 409.53 409.68 409.53 409.68 0.9K
12:00 410.00 410.00 409.93 409.93 3.6K
12:01 409.98 410.11 409.80 409.80 10.7K
12:02 409.59 410.00 409.59 410.00 5.3K
12:03 410.12 410.12 409.81 409.81 1.9K
12:04 409.78 409.95 409.67 409.95 1.2K
12:05 409.79 409.79 409.70 409.70 2.5K
12:06 409.48 410.00 409.48 410.00 9.3K
12:07 409.95 410.03 409.93 409.93 3.9K
12:08 409.75 409.75 409.75 409.75 1.3K
12:09 409.81 409.81 409.81 409.81 1.0K
12:10 409.82 409.82 409.56 409.56 1.7K
12:11 409.60 409.63 409.60 409.63 1.0K
12:12 409.72 409.72 409.50 409.50 2.5K
12:13 409.41 409.41 409.15 409.15 1.6K
12:14 408.61 409.46 408.61 409.46 3.3K
12:16 409.91 409.93 409.91 409.93 1.4K
12:17 409.72 409.72 409.72 409.72 1.3K
12:18 409.65 409.65 409.37 409.37 3.1K
12:20 409.27 409.73 409.27 409.73 3.5K
12:21 409.75 409.77 409.72 409.72 2.3K
12:22 409.43 409.43 409.43 409.43 0.4K
12:23 409.42 409.55 409.33 409.55 3.1K
12:24 409.72 409.79 409.66 409.79 5.7K
12:27 409.60 409.98 409.60 409.98 9.3K
12:28 409.99 409.99 409.99 409.99 0.7K
12:29 409.96 410.22 409.96 410.02 4.7K
12:30 410.22 410.22 410.07 410.13 2.8K
12:31 410.24 410.35 410.24 410.35 3.0K
12:32 410.13 410.35 410.00 410.00 2.1K
12:33 409.94 409.94 409.94 409.94 3.4K
12:34 410.00 410.31 410.00 410.31 5.3K
12:35 410.34 410.35 410.34 410.35 2.7K
12:36 410.75 410.82 410.00 410.55 20.3K
12:37 410.55 410.60 410.55 410.60 5.2K
12:38 410.83 410.90 410.72 410.72 3.2K
12:39 410.72 410.72 410.51 410.51 1.8K
12:40 410.20 410.20 410.14 410.14 0.7K
12:41 410.24 410.24 410.02 410.02 1.3K
12:42 410.26 410.26 410.26 410.26 0.8K
12:43 410.20 410.39 410.20 410.39 7.4K
12:44 410.36 410.63 410.36 410.63 3.9K
12:45 410.50 410.50 410.44 410.44 0.7K
12:46 410.62 410.62 410.62 410.62 1.4K
12:47 410.62 410.62 410.40 410.40 8.6K
12:48 410.40 410.61 410.40 410.61 3.3K
12:49 410.61 410.64 410.59 410.59 2.8K
12:51 410.59 410.72 410.59 410.70 3.1K
12:52 411.00 411.00 410.97 410.97 2.6K
12:53 410.84 411.12 410.84 411.12 2.5K
12:54 411.12 411.46 411.10 411.10 4.7K
12:55 410.81 410.81 410.81 410.81 1.5K
12:56 410.68 410.68 410.61 410.61 1.1K
12:57 410.56 410.56 410.56 410.56 0.4K
12:58 410.51 410.65 410.48 410.65 1.3K
12:59 410.67 410.82 410.67 410.82 1.5K
13:00 410.84 411.07 410.84 411.07 3.7K
13:01 410.79 410.79 410.52 410.52 3.4K
13:02 410.50 410.50 410.45 410.45 2.1K
13:04 410.28 410.28 410.05 410.06 5.3K
13:05 410.17 410.17 410.17 410.17 4.1K
13:08 410.33 410.38 410.33 410.38 2.5K
13:10 410.52 410.52 410.52 410.52 0.5K
13:11 410.09 410.09 410.08 410.08 2.3K
13:12 410.19 410.19 410.19 410.19 1.2K
13:13 410.24 410.35 410.24 410.35 3.5K
13:14 410.32 410.49 410.32 410.34 3.5K
13:15 410.16 410.16 410.16 410.16 1.5K
13:16 410.55 410.80 410.55 410.80 3.9K
13:18 410.71 410.71 410.63 410.63 1.2K
13:19 410.59 410.59 410.59 410.59 1.0K
13:20 410.63 410.63 410.63 410.63 0.2K
13:21 410.48 410.52 409.94 409.94 7.6K
13:22 409.99 409.99 409.82 409.82 4.3K
13:23 409.94 409.94 409.94 409.94 0.9K
13:24 410.00 410.06 409.73 409.73 6.6K
13:25 410.03 410.03 409.53 409.53 2.8K
13:26 409.51 409.56 409.51 409.56 1.6K
13:27 409.51 409.64 409.30 409.30 3.8K
13:28 409.27 409.45 409.18 409.36 5.2K
13:29 409.37 409.37 409.04 409.04 5.4K
13:30 409.11 409.43 409.11 409.40 2.6K
13:31 409.43 409.43 409.27 409.27 7.6K
13:32 409.44 409.44 409.16 409.16 3.4K
13:33 409.40 409.40 409.40 409.40 0.7K
13:35 409.46 409.46 409.12 409.12 3.1K
13:37 409.28 409.28 409.12 409.28 1.4K
13:38 409.22 409.22 409.22 409.22 1.0K
13:39 409.23 409.35 409.23 409.28 1.7K
13:40 409.21 409.21 409.21 409.21 1.9K
13:42 408.93 408.97 408.79 408.97 3.4K
13:43 408.75 408.95 408.63 408.95 2.3K
13:44 408.95 409.05 408.83 408.83 3.2K
13:45 408.70 409.07 408.70 409.00 2.7K
13:47 408.69 408.69 408.55 408.55 1.7K
13:48 408.56 408.67 408.56 408.67 1.8K
13:49 409.20 409.39 409.20 409.39 4.0K
13:50 409.39 409.39 409.20 409.20 3.3K
13:52 409.22 409.59 409.22 409.59 5.4K
13:53 409.53 409.53 409.53 409.53 0.5K
13:54 409.48 409.53 409.37 409.37 3.4K
13:55 409.40 409.40 409.40 409.40 0.5K
13:56 409.30 409.30 409.30 409.30 1.1K
13:58 409.24 409.35 409.24 409.25 1.6K
13:59 409.11 409.11 409.11 409.11 0.8K
14:00 409.19 409.28 409.19 409.28 1.7K
14:02 408.90 408.90 408.87 408.87 1.7K
14:03 408.91 408.91 408.89 408.89 0.8K
14:04 408.88 409.07 408.88 409.07 0.7K
14:05 408.89 409.12 408.89 409.12 1.1K
14:06 409.00 409.02 408.89 408.99 3.0K
14:07 408.89 409.06 408.89 409.06 1.6K
14:08 408.88 408.88 408.88 408.88 0.3K
14:09 408.87 408.87 408.87 408.87 1.5K
14:10 408.87 408.87 408.87 408.87 0.4K
14:11 408.89 408.89 408.43 408.43 8.5K
14:12 407.96 407.96 407.96 407.96 2.0K
14:13 407.90 407.90 407.58 407.70 11.5K
14:14 408.01 408.05 408.01 408.05 3.7K
14:15 408.16 408.18 408.16 408.18 1.1K
14:16 408.03 408.03 408.02 408.02 2.6K
14:17 407.98 407.98 407.82 407.82 2.0K
14:18 407.91 407.91 407.91 407.91 1.2K
14:20 407.97 408.05 407.81 407.93 8.8K
14:21 407.90 407.90 407.90 407.90 1.1K
14:22 407.81 407.81 407.67 407.67 1.7K
14:23 407.57 407.57 407.56 407.56 1.1K
14:24 407.51 407.62 407.41 407.61 2.8K
14:25 407.79 407.79 407.78 407.79 4.6K
14:26 407.71 407.80 407.71 407.80 2.5K
14:27 407.72 407.80 407.70 407.76 2.7K
14:28 407.98 407.98 407.95 407.95 4.9K
14:29 408.17 408.17 408.14 408.14 2.5K
14:30 408.42 408.46 408.35 408.46 5.2K
14:31 408.65 408.69 408.57 408.69 1.6K
14:32 408.62 408.82 408.62 408.82 2.0K
14:33 408.96 409.02 408.96 409.02 1.9K
14:34 409.14 409.14 409.03 409.11 3.0K
14:35 409.05 409.11 409.05 409.11 1.9K
14:36 409.11 409.21 409.11 409.21 3.0K
14:37 409.13 409.21 409.11 409.11 3.6K
14:38 408.85 408.85 408.85 408.85 1.7K
14:39 409.01 409.21 409.01 409.21 3.0K
14:40 409.25 409.28 409.25 409.28 1.6K
14:41 409.33 409.36 409.33 409.36 3.7K
14:42 409.37 409.37 409.25 409.25 3.5K
14:43 409.29 409.29 409.18 409.18 3.1K
14:44 409.14 409.14 409.13 409.13 4.1K
14:45 409.17 409.17 409.17 409.17 0.4K
14:46 408.98 409.29 408.98 409.29 5.0K
14:47 409.13 409.17 409.13 409.13 2.3K
14:48 409.13 409.22 409.13 409.17 2.2K
14:49 409.17 409.23 409.17 409.23 3.5K
14:50 409.10 409.10 409.10 409.10 7.0K
14:51 409.12 409.12 409.12 409.12 3.6K
14:52 409.02 409.02 408.76 408.94 6.1K
14:53 408.94 409.00 408.94 409.00 2.2K
14:54 408.92 408.92 408.40 408.56 3.5K
14:55 408.64 408.69 408.55 408.66 4.1K
14:56 408.66 408.73 408.66 408.68 6.8K
14:57 408.84 408.84 408.72 408.72 1.6K
14:58 408.68 408.95 408.68 408.95 5.0K
14:59 409.05 409.07 409.05 409.07 4.0K
15:00 408.98 409.00 408.98 409.00 0.9K
15:01 408.98 409.18 408.87 409.04 5.9K
15:02 408.78 408.78 408.72 408.72 7.1K
15:03 408.67 408.68 408.67 408.68 2.5K
15:04 408.85 408.87 408.85 408.87 2.7K
15:05 408.64 408.88 408.64 408.87 5.2K
15:06 408.86 408.87 408.48 408.61 6.8K
15:07 408.73 408.96 408.61 408.96 8.0K
15:08 409.04 409.20 408.96 409.19 9.4K
15:09 409.19 409.19 409.15 409.16 1.4K
15:10 409.01 409.10 408.90 409.10 2.8K
15:11 409.00 409.32 409.00 409.32 8.4K
15:12 409.34 409.48 409.34 409.48 1.2K
15:13 409.47 409.48 409.28 409.28 3.4K
15:14 409.46 409.46 409.27 409.27 1.5K
15:15 409.30 409.42 409.30 409.30 2.7K
15:16 409.48 409.61 409.48 409.61 2.9K
15:17 409.58 409.61 409.51 409.61 3.3K
15:18 409.76 409.76 409.76 409.76 1.3K
15:19 409.61 409.65 409.46 409.65 4.4K
15:20 409.76 409.86 409.76 409.86 3.6K
15:21 409.86 409.89 409.86 409.89 2.5K
15:22 409.75 409.86 409.75 409.82 7.0K
15:23 410.03 410.03 409.90 409.90 7.1K
15:24 409.70 409.70 409.64 409.64 1.7K
15:25 409.47 409.58 409.45 409.45 1.3K
15:26 409.38 409.46 409.05 409.42 8.1K
15:27 409.37 409.42 409.37 409.42 1.6K
15:28 409.57 409.71 409.50 409.50 7.6K
15:29 409.50 409.56 409.44 409.56 9.2K
15:30 409.57 409.62 409.18 409.44 8.7K
15:31 409.33 409.64 409.33 409.43 7.0K
15:32 409.23 409.59 409.23 409.46 6.8K
15:33 409.40 409.40 409.34 409.34 3.4K
15:34 408.86 409.21 408.86 409.04 6.8K
15:35 408.86 409.15 408.86 409.04 9.4K
15:36 409.13 409.46 409.13 409.34 6.7K
15:37 409.49 409.66 409.48 409.50 3.2K
15:38 409.48 409.57 409.48 409.54 4.5K
15:39 409.61 409.62 409.41 409.41 17.2K
15:40 409.59 409.59 409.26 409.26 7.0K
15:41 408.99 409.36 408.99 409.36 10.8K
15:42 409.49 409.59 409.36 409.59 7.6K
15:43 409.53 409.58 409.26 409.40 6.9K
15:44 409.45 409.45 409.01 409.30 8.9K
15:45 409.30 409.38 409.08 409.21 15.2K
15:46 409.33 409.48 409.25 409.48 13.0K
15:47 409.35 409.36 409.09 409.09 10.2K
15:48 409.25 409.25 408.99 408.99 6.6K
15:49 408.99 408.99 408.63 408.86 11.3K
15:50 408.94 409.27 408.64 409.27 26.7K
15:51 409.27 409.35 409.14 409.16 13.9K
15:52 409.14 409.25 408.94 409.07 11.0K
15:53 409.07 409.43 408.93 409.43 36.4K
15:54 409.26 409.50 408.96 409.46 39.4K
15:55 409.45 409.45 409.20 409.22 34.1K
15:56 409.21 409.21 408.88 408.88 47.0K
15:57 408.93 409.08 408.50 408.81 52.4K
15:58 408.80 408.99 408.69 408.71 62.3K
15:59 408.86 409.00 408.49 409.00 191.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음