Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
483.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 405.04 405.29 404.58 405.01 24.0K
09:31 405.91 406.90 405.91 406.44 4.2K
09:32 405.81 408.25 405.81 408.25 7.5K
09:33 408.87 408.87 408.02 408.02 2.6K
09:34 408.53 408.88 408.24 408.24 7.6K
09:35 408.13 408.13 408.13 408.13 0.5K
09:36 407.52 407.52 407.26 407.26 2.2K
09:37 406.88 407.90 406.88 407.90 2.9K
09:38 407.91 407.91 406.72 406.72 3.4K
09:39 406.49 406.89 406.49 406.89 0.7K
09:40 406.47 407.41 406.23 406.30 6.4K
09:41 406.15 407.16 406.15 406.91 2.1K
09:42 406.29 406.89 406.29 406.89 4.4K
09:43 407.37 407.37 406.75 406.75 2.3K
09:44 406.55 407.37 406.55 407.17 5.8K
09:45 407.37 407.37 406.49 406.49 7.0K
09:46 406.62 406.62 406.21 406.35 5.0K
09:47 406.78 406.78 406.58 406.66 3.5K
09:48 406.59 407.37 406.59 407.09 4.3K
09:49 407.07 407.35 406.32 406.32 17.8K
09:50 406.48 406.48 405.43 405.43 6.5K
09:51 405.46 405.47 404.97 404.97 6.2K
09:52 404.97 405.71 404.97 405.53 5.3K
09:53 405.01 405.38 405.01 405.38 1.4K
09:54 405.62 405.77 405.62 405.70 2.9K
09:55 406.04 406.39 406.04 406.39 1.7K
09:56 406.61 407.03 406.61 407.03 1.4K
09:57 406.79 407.00 406.64 407.00 2.2K
09:58 407.22 407.33 407.03 407.33 5.7K
09:59 407.18 407.18 407.18 407.18 0.3K
10:00 406.92 407.78 406.92 407.78 2.5K
10:01 407.36 408.15 407.36 407.94 3.1K
10:02 408.50 408.50 408.15 408.15 8.2K
10:03 408.23 408.23 408.13 408.17 3.7K
10:04 408.16 408.16 407.92 408.08 4.7K
10:05 408.28 408.28 407.60 407.93 17.1K
10:06 407.94 408.28 407.86 408.01 20.0K
10:07 407.94 408.18 407.70 407.81 10.7K
10:08 408.01 408.01 407.57 407.57 4.4K
10:09 408.00 408.17 407.92 408.01 8.8K
10:10 408.02 408.02 407.82 407.82 4.8K
10:11 407.52 408.03 407.52 408.03 1.5K
10:12 408.05 408.21 407.63 407.63 6.5K
10:13 407.35 407.35 406.88 407.04 4.9K
10:14 406.81 406.81 406.14 406.14 8.8K
10:15 406.06 406.46 406.06 406.45 6.5K
10:16 406.52 406.52 406.52 406.52 0.6K
10:17 406.70 406.97 406.70 406.97 1.3K
10:18 407.09 407.36 407.02 407.14 6.4K
10:19 407.05 407.09 407.05 407.09 2.6K
10:20 407.18 407.68 407.10 407.22 7.4K
10:21 407.56 407.56 407.21 407.49 5.2K
10:22 407.56 407.56 407.44 407.44 2.6K
10:23 407.54 407.54 406.82 406.82 3.3K
10:24 407.09 407.09 407.09 407.09 3.0K
10:26 407.23 407.61 407.10 407.10 4.1K
10:27 407.07 407.25 407.07 407.25 2.7K
10:28 407.25 407.29 406.93 406.93 2.9K
10:29 407.00 407.22 406.82 406.82 14.8K
10:30 406.02 406.21 405.55 406.02 10.1K
10:31 405.74 405.76 405.69 405.69 6.0K
10:33 405.05 405.90 405.05 405.90 4.3K
10:34 406.05 406.05 405.82 405.82 3.0K
10:35 406.50 406.50 406.50 406.50 1.4K
10:36 406.45 406.72 406.45 406.72 5.5K
10:37 406.44 406.44 406.10 406.10 3.1K
10:38 406.58 407.13 406.50 407.13 6.8K
10:39 407.18 407.59 407.18 407.59 4.9K
10:40 407.53 408.00 407.45 408.00 5.1K
10:41 408.16 408.16 407.89 407.99 6.7K
10:42 408.00 408.19 407.89 408.19 5.1K
10:43 408.10 408.18 408.10 408.18 1.6K
10:44 408.24 408.27 408.02 408.27 3.3K
10:45 408.46 409.00 408.31 408.95 18.7K
10:46 408.89 409.00 408.76 408.79 7.2K
10:47 408.79 409.01 408.74 408.88 4.8K
10:48 408.97 409.00 408.73 408.78 9.6K
10:49 408.86 408.86 408.72 408.72 1.9K
10:50 408.38 409.10 408.38 409.01 11.6K
10:51 408.59 409.45 408.59 409.45 9.4K
10:52 409.04 409.04 408.67 408.67 2.9K
10:53 408.78 408.94 408.78 408.94 1.0K
10:54 408.97 409.21 408.97 408.97 1.8K
10:55 409.35 409.88 409.26 409.81 5.3K
10:56 409.69 409.86 409.39 409.86 8.3K
10:57 409.83 409.83 409.30 409.30 7.4K
10:58 408.79 408.79 408.79 408.79 1.8K
10:59 409.27 409.27 409.27 409.27 1.5K
11:00 409.46 409.81 409.46 409.81 2.4K
11:01 409.83 409.83 409.54 409.54 3.7K
11:02 409.44 409.44 409.28 409.28 2.6K
11:04 409.02 409.02 409.02 409.02 1.3K
11:06 409.43 409.43 409.43 409.43 0.4K
11:07 409.47 409.47 409.28 409.28 1.8K
11:08 409.03 409.22 409.03 409.22 0.3K
11:09 409.49 409.49 409.20 409.20 1.6K
11:10 409.50 409.50 409.02 409.02 3.7K
11:11 408.97 409.06 408.97 409.06 0.6K
11:12 409.14 409.22 409.14 409.22 0.3K
11:13 409.30 409.38 409.30 409.38 5.9K
11:14 409.12 409.12 408.58 408.75 4.5K
11:16 408.78 408.86 408.59 408.86 1.3K
11:18 408.85 408.85 408.81 408.81 1.4K
11:19 408.31 408.31 408.19 408.19 0.4K
11:20 408.61 408.61 408.61 408.61 1.2K
11:21 408.88 408.94 408.88 408.94 1.1K
11:22 409.12 409.12 408.78 408.81 2.4K
11:23 408.88 408.88 408.68 408.84 6.6K
11:24 408.86 408.86 408.86 408.86 1.9K
11:26 409.00 409.04 409.00 409.01 0.8K
11:27 409.15 409.15 409.04 409.04 1.7K
11:28 409.25 409.35 409.11 409.11 1.5K
11:29 409.13 409.13 408.91 408.91 1.1K
11:31 409.35 409.35 408.96 408.96 0.4K
11:32 408.84 408.93 408.71 408.71 2.0K
11:33 408.61 408.61 408.50 408.50 1.2K
11:34 408.46 408.46 408.37 408.37 1.5K
11:35 408.55 408.55 408.55 408.55 0.2K
11:36 408.57 408.57 408.39 408.39 1.4K
11:37 407.55 407.89 407.55 407.89 2.9K
11:38 407.54 407.54 407.31 407.31 1.9K
11:39 407.46 407.49 407.46 407.49 1.1K
11:40 407.60 407.60 407.60 407.60 0.5K
11:41 407.69 407.74 407.69 407.74 1.8K
11:42 407.89 407.89 407.81 407.81 0.7K
11:43 407.78 407.93 407.78 407.93 2.2K
11:45 408.31 408.31 408.31 408.31 0.3K
11:47 408.37 408.37 408.37 408.37 0.4K
11:48 408.04 408.04 408.04 408.04 1.4K
11:49 408.42 408.42 408.42 408.42 3.5K
11:50 408.24 408.24 408.24 408.24 0.4K
11:51 408.47 408.47 408.29 408.29 2.1K
11:52 408.21 408.21 408.14 408.18 6.4K
11:53 408.13 408.13 408.13 408.13 0.7K
11:54 408.23 408.25 408.23 408.25 1.0K
11:55 408.25 408.25 408.15 408.15 0.6K
11:57 408.44 408.44 408.44 408.44 0.7K
11:58 408.22 408.28 408.22 408.28 1.8K
12:00 408.30 408.32 408.30 408.32 0.5K
12:01 408.49 408.50 408.31 408.50 4.4K
12:02 408.77 409.00 408.71 409.00 7.7K
12:03 408.77 408.77 408.77 408.77 0.2K
12:04 408.99 408.99 408.99 408.99 0.6K
12:05 409.21 409.22 409.04 409.04 2.0K
12:06 409.09 409.13 409.03 409.03 1.8K
12:07 408.80 408.80 408.80 408.80 0.7K
12:08 408.47 408.47 408.47 408.47 3.4K
12:09 408.69 408.69 408.66 408.66 4.6K
12:11 408.84 408.84 408.84 408.84 1.7K
12:12 408.75 408.75 408.74 408.74 1.2K
12:13 408.53 408.70 408.53 408.66 6.2K
12:15 408.79 408.79 408.53 408.53 9.3K
12:16 408.63 408.63 408.63 408.63 1.2K
12:17 408.61 409.03 408.56 409.00 4.7K
12:18 409.03 409.03 408.97 409.03 4.7K
12:19 409.11 409.21 409.11 409.21 18.2K
12:20 409.73 409.73 409.44 409.44 3.3K
12:21 409.16 409.16 409.16 409.16 1.9K
12:22 409.16 409.16 408.58 408.58 9.3K
12:23 408.85 408.94 408.85 408.94 2.6K
12:24 408.99 409.00 408.95 409.00 3.0K
12:25 409.00 409.00 409.00 409.00 1.2K
12:26 408.86 409.07 408.86 409.00 3.4K
12:27 409.00 409.08 408.99 409.08 3.6K
12:28 409.00 409.00 409.00 409.00 1.3K
12:29 408.93 409.17 408.93 409.06 35.7K
12:30 409.09 409.09 408.85 408.87 5.1K
12:31 409.08 409.08 408.87 408.87 2.2K
12:32 409.21 409.29 409.20 409.29 3.4K
12:33 409.31 409.38 409.31 409.38 0.3K
12:34 409.43 409.43 409.23 409.23 0.5K
12:35 409.23 409.37 409.23 409.37 1.8K
12:36 409.52 409.65 409.52 409.65 1.3K
12:37 409.70 409.70 409.15 409.25 28.1K
12:38 409.02 409.20 409.02 409.16 49.6K
12:39 409.25 409.28 409.25 409.27 1.6K
12:40 409.47 409.47 409.47 409.47 2.1K
12:41 409.67 410.00 409.67 410.00 6.2K
12:42 409.51 409.51 409.23 409.37 10.0K
12:43 409.23 409.29 409.17 409.17 3.4K
12:44 409.02 409.10 409.02 409.10 0.7K
12:45 409.06 409.06 409.06 409.06 0.4K
12:46 409.05 409.19 409.05 409.19 0.7K
12:47 409.21 409.23 409.06 409.23 1.6K
12:48 409.29 409.52 409.29 409.52 1.5K
12:50 409.13 409.19 409.13 409.19 4.7K
12:52 409.30 409.30 409.12 409.30 6.4K
12:53 409.14 409.14 409.14 409.14 0.9K
12:54 409.14 409.14 409.06 409.06 1.0K
12:55 409.30 409.30 409.06 409.06 0.3K
12:56 409.13 409.13 408.94 408.98 5.1K
12:57 408.84 408.91 408.79 408.79 2.2K
12:58 408.88 408.88 408.81 408.81 0.2K
12:59 408.82 408.95 408.82 408.95 0.8K
13:00 408.88 408.88 408.88 408.88 2.3K
13:02 408.66 408.66 408.66 408.66 2.9K
13:03 409.04 409.05 409.04 409.05 1.8K
13:04 409.05 409.05 409.05 409.05 0.7K
13:05 409.23 409.23 408.98 409.04 1.0K
13:06 409.05 409.21 409.04 409.21 1.4K
13:07 409.22 409.22 408.90 409.06 4.0K
13:08 409.17 409.17 409.17 409.17 0.2K
13:09 409.21 409.21 409.21 409.21 0.3K
13:10 409.21 409.21 409.21 409.21 0.6K
13:11 408.93 408.93 408.65 408.91 3.0K
13:12 408.60 408.68 408.50 408.50 1.4K
13:13 408.65 408.90 408.65 408.65 1.2K
13:14 408.65 408.77 408.55 408.55 1.2K
13:16 408.56 408.75 408.50 408.64 3.1K
13:17 408.65 408.65 408.53 408.59 3.7K
13:18 408.62 408.63 408.50 408.63 3.1K
13:19 408.75 408.75 408.61 408.61 2.9K
13:20 408.44 408.44 408.44 408.44 0.5K
13:21 408.58 408.58 408.41 408.41 1.3K
13:22 408.51 408.70 408.51 408.69 1.6K
13:23 408.64 408.65 408.64 408.65 0.7K
13:24 408.62 408.62 408.33 408.33 1.9K
13:25 408.59 408.59 408.39 408.44 1.4K
13:27 408.59 408.77 408.59 408.61 4.3K
13:28 408.75 408.75 408.64 408.64 1.0K
13:29 408.75 408.75 408.70 408.70 1.5K
13:30 408.81 408.81 408.50 408.72 1.6K
13:31 408.50 408.50 408.44 408.50 8.0K
13:33 408.34 408.50 408.33 408.33 6.1K
13:34 408.31 408.50 408.30 408.50 12.0K
13:35 408.39 408.50 408.27 408.27 10.3K
13:36 408.50 408.50 408.38 408.45 0.7K
13:37 408.35 408.35 408.27 408.27 1.3K
13:38 408.26 408.26 408.26 408.26 1.4K
13:39 408.26 408.26 408.26 408.26 0.4K
13:40 408.25 408.31 408.22 408.31 2.1K
13:42 408.48 408.48 408.36 408.36 2.6K
13:43 408.20 408.26 408.20 408.21 1.9K
13:44 408.20 408.20 408.17 408.17 9.1K
13:45 408.34 408.36 408.34 408.36 0.5K
13:46 408.27 408.27 408.01 408.01 5.1K
13:47 408.02 408.13 408.02 408.13 1.7K
13:48 408.14 408.14 407.80 407.80 4.6K
13:49 407.78 407.80 407.55 407.77 2.9K
13:50 407.89 407.95 407.86 407.95 4.1K
13:51 407.58 407.61 407.58 407.61 3.1K
13:53 407.71 407.71 407.13 407.34 5.0K
13:54 407.36 407.36 407.22 407.22 2.2K
13:55 407.28 407.43 407.20 407.43 3.7K
13:56 407.70 408.07 407.70 408.07 2.9K
13:57 407.96 408.18 407.96 408.18 2.3K
13:58 408.24 408.24 408.24 408.24 4.1K
13:59 408.46 408.46 408.35 408.35 2.4K
14:00 408.25 408.25 408.25 408.25 2.8K
14:02 408.47 408.51 408.43 408.50 33.2K
14:03 408.50 408.51 408.37 408.42 17.4K
14:04 408.48 408.51 408.35 408.50 11.5K
14:05 408.42 408.50 408.42 408.42 11.4K
14:06 408.42 408.73 408.42 408.73 20.0K
14:07 409.07 409.07 408.87 409.03 7.6K
14:08 409.12 409.12 409.02 409.03 4.3K
14:09 408.81 409.34 408.81 409.34 7.4K
14:10 409.92 409.92 409.51 409.51 6.9K
14:11 409.67 409.70 409.67 409.70 5.8K
14:12 409.73 410.16 409.73 410.16 6.5K
14:13 410.22 410.45 410.03 410.17 6.3K
14:14 409.88 409.88 409.88 409.88 0.6K
14:15 409.56 410.05 409.54 409.83 42.3K
14:16 409.61 410.27 409.59 410.16 10.3K
14:17 410.08 410.23 409.79 409.79 2.2K
14:18 409.75 409.75 409.24 409.28 41.8K
14:19 409.71 410.19 409.54 410.19 33.0K
14:20 409.90 409.90 409.60 409.60 11.5K
14:21 409.63 409.63 409.30 409.40 10.6K
14:22 409.68 409.68 409.38 409.38 1.6K
14:23 409.68 409.74 409.40 409.49 1.3K
14:24 409.71 409.93 409.71 409.84 2.9K
14:25 410.05 410.08 410.02 410.02 11.2K
14:26 410.02 410.02 409.98 409.98 2.6K
14:27 409.81 409.81 409.81 409.81 6.9K
14:28 410.04 410.04 409.79 409.99 26.4K
14:29 410.06 410.20 409.66 410.20 30.4K
14:30 410.24 410.26 410.13 410.13 6.1K
14:31 410.23 410.53 410.23 410.52 3.2K
14:32 410.53 410.56 410.25 410.26 13.7K
14:33 410.25 410.39 410.15 410.35 11.5K
14:34 410.35 411.00 410.35 410.92 6.4K
14:35 410.86 411.87 410.86 411.87 14.6K
14:36 411.84 411.89 411.83 411.89 2.6K
14:37 411.68 411.70 411.00 411.15 10.2K
14:39 411.44 411.48 411.14 411.48 6.9K
14:40 411.42 411.53 411.42 411.53 1.8K
14:41 411.58 412.27 411.58 412.27 4.3K
14:42 411.82 412.08 411.82 411.98 2.7K
14:43 411.88 411.88 411.71 411.87 4.3K
14:45 412.10 412.50 412.08 412.08 8.2K
14:46 412.25 412.25 412.25 412.25 11.0K
14:47 412.39 412.39 412.08 412.08 4.3K
14:48 412.28 412.28 412.20 412.28 7.5K
14:49 412.50 412.54 412.50 412.54 1.1K
14:50 412.74 412.74 412.18 412.33 12.3K
14:51 412.25 412.33 412.25 412.33 1.4K
14:52 412.42 412.53 412.27 412.27 28.7K
14:53 412.87 412.87 412.07 412.07 5.8K
14:54 411.75 412.26 411.75 411.98 8.2K
14:55 411.99 412.06 411.85 411.85 13.7K
14:56 411.98 412.28 411.98 412.28 7.8K
14:57 412.21 412.21 411.87 411.87 3.1K
14:58 411.86 412.23 411.86 412.23 3.1K
14:59 411.97 412.33 411.97 412.00 23.9K
15:00 412.21 412.50 411.98 412.50 10.9K
15:01 412.50 412.50 412.42 412.50 15.5K
15:02 412.50 412.81 412.50 412.69 2.7K
15:03 412.83 412.89 412.83 412.89 1.4K
15:04 413.05 413.08 413.03 413.08 1.9K
15:05 413.19 413.57 413.16 413.16 5.3K
15:06 413.03 413.15 412.98 413.15 4.2K
15:07 413.01 413.18 413.01 413.18 1.0K
15:08 413.23 413.24 413.12 413.12 3.9K
15:09 413.08 413.43 413.08 413.43 4.9K
15:10 413.40 413.52 413.37 413.45 4.6K
15:11 413.61 413.72 413.61 413.72 1.2K
15:13 413.78 413.93 413.51 413.51 1.6K
15:14 413.68 413.68 413.42 413.42 2.3K
15:15 413.30 414.09 413.30 414.09 4.1K
15:16 414.23 414.53 414.18 414.18 1.8K
15:17 414.32 414.39 414.12 414.39 28.9K
15:18 414.37 414.43 414.23 414.43 2.8K
15:19 414.45 414.96 414.43 414.72 4.9K
15:20 414.79 414.90 414.79 414.90 3.4K
15:21 414.38 414.38 414.12 414.12 4.9K
15:22 414.05 414.50 414.05 414.50 18.9K
15:23 414.30 414.51 414.30 414.51 0.9K
15:24 414.25 414.25 414.12 414.12 9.0K
15:25 414.33 414.49 414.33 414.44 6.0K
15:26 414.38 414.38 413.73 413.73 3.7K
15:27 413.91 413.91 412.84 413.40 13.2K
15:28 413.48 413.48 413.35 413.35 10.0K
15:29 413.34 413.34 413.19 413.34 2.5K
15:30 413.33 413.47 413.33 413.36 10.9K
15:31 413.36 413.68 413.36 413.68 7.7K
15:32 413.61 413.68 413.45 413.68 3.6K
15:33 413.67 413.67 413.67 413.67 0.9K
15:34 413.44 413.63 412.69 412.69 17.6K
15:35 413.08 413.48 412.68 413.48 26.3K
15:36 413.52 413.52 412.97 413.51 19.0K
15:37 413.76 413.97 413.76 413.97 4.3K
15:38 414.45 414.45 414.20 414.23 6.8K
15:39 413.95 413.95 413.73 413.73 2.0K
15:40 413.75 413.87 413.75 413.84 16.6K
15:41 413.79 413.79 413.63 413.63 5.5K
15:42 413.65 413.65 413.62 413.62 1.3K
15:43 413.42 413.66 413.42 413.55 1.3K
15:44 413.54 413.54 413.29 413.34 15.4K
15:45 413.30 413.38 412.66 412.91 5.7K
15:46 412.75 413.11 412.75 412.91 25.3K
15:47 412.90 413.10 412.90 413.01 6.0K
15:48 413.03 413.17 412.65 412.86 22.5K
15:49 412.69 413.00 412.50 413.00 5.5K
15:50 412.82 412.95 412.62 412.95 4.0K
15:51 413.01 413.01 412.34 412.34 10.0K
15:52 412.45 412.45 411.85 412.17 5.3K
15:53 412.28 412.46 412.03 412.05 14.7K
15:54 411.99 412.31 411.97 412.31 15.4K
15:55 413.07 413.07 412.46 412.50 30.6K
15:56 412.80 413.37 412.66 413.37 27.8K
15:57 413.37 413.54 413.04 413.40 16.9K
15:58 413.31 413.45 413.03 413.12 25.4K
15:59 413.12 413.53 413.05 413.46 128.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음