Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
483.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 422.24 422.34 421.31 421.68 11.5K
09:31 421.72 422.26 421.72 422.26 5.9K
09:32 421.09 421.71 421.09 421.71 2.2K
09:33 423.40 423.41 423.16 423.16 4.6K
09:35 423.05 423.05 422.88 422.88 3.8K
09:36 421.88 421.88 421.88 421.88 2.3K
09:37 420.92 421.32 420.92 421.12 2.5K
09:38 421.14 421.18 421.14 421.18 1.3K
09:39 421.69 421.69 421.38 421.38 2.1K
09:40 421.02 421.10 420.34 420.64 6.2K
09:41 419.84 420.55 419.84 420.55 4.0K
09:42 420.01 420.27 420.01 420.27 1.9K
09:43 419.84 420.05 419.05 419.05 3.5K
09:44 419.55 419.79 419.33 419.79 1.5K
09:45 419.63 420.19 419.63 420.19 3.5K
09:46 420.41 420.65 420.16 420.39 8.5K
09:47 420.96 420.99 420.64 420.64 6.2K
09:48 420.67 421.08 420.67 420.85 10.6K
09:49 420.84 420.84 420.47 420.47 2.4K
09:50 421.41 421.41 421.41 421.41 2.6K
09:51 421.24 421.93 421.24 421.93 5.4K
09:53 422.00 422.38 422.00 422.38 4.0K
09:54 422.16 422.48 422.10 422.48 2.7K
09:55 422.38 422.60 422.09 422.09 7.1K
09:56 422.19 422.33 422.06 422.07 7.0K
09:57 422.03 422.03 422.03 422.03 0.5K
09:58 422.22 422.24 421.99 422.24 2.7K
09:59 422.48 422.48 422.34 422.46 0.4K
10:00 422.45 422.85 422.45 422.85 3.7K
10:01 422.31 422.31 422.31 422.31 1.9K
10:02 422.11 422.11 422.11 422.11 1.5K
10:03 422.20 422.20 422.09 422.09 1.6K
10:04 422.36 422.42 422.07 422.42 4.0K
10:05 422.07 422.42 421.89 421.89 2.5K
10:06 421.78 421.78 421.78 421.78 2.1K
10:07 421.89 421.92 421.67 421.67 1.6K
10:08 421.77 421.77 421.65 421.67 0.8K
10:09 421.66 422.34 421.26 422.34 4.6K
10:10 422.49 422.59 422.22 422.22 1.3K
10:11 422.27 422.27 422.21 422.21 2.1K
10:13 422.14 422.14 422.14 422.14 0.5K
10:14 422.11 422.11 422.11 422.11 0.4K
10:15 422.19 422.50 422.19 422.22 3.3K
10:16 422.24 422.29 422.17 422.29 0.7K
10:17 422.02 422.50 422.02 422.39 8.7K
10:18 422.50 422.70 422.50 422.70 4.5K
10:19 422.44 422.44 422.23 422.30 4.1K
10:22 421.84 421.84 421.66 421.66 1.4K
10:23 422.00 422.00 422.00 422.00 2.2K
10:25 422.02 422.02 422.02 422.02 0.9K
10:26 422.00 422.06 421.67 421.67 6.8K
10:27 421.61 421.61 421.61 421.61 1.3K
10:28 421.63 421.63 421.44 421.44 2.3K
10:29 421.47 421.65 421.47 421.65 2.1K
10:30 421.77 421.77 421.77 421.77 1.5K
10:31 422.09 422.09 422.09 422.09 0.4K
10:32 422.12 422.12 422.09 422.09 0.5K
10:33 421.98 422.00 421.98 422.00 0.5K
10:35 422.09 422.09 421.77 421.77 0.8K
10:36 421.98 422.76 421.98 422.62 2.7K
10:37 422.75 422.76 422.75 422.76 0.9K
10:39 423.01 423.35 423.01 423.35 0.9K
10:40 423.11 423.27 422.97 423.25 4.7K
10:41 423.15 423.15 423.15 423.15 1.8K
10:44 422.92 422.92 422.81 422.81 0.7K
10:45 422.65 422.65 422.60 422.60 3.2K
10:47 422.28 422.28 422.28 422.28 0.8K
10:49 422.42 422.42 422.40 422.40 1.0K
10:50 422.48 422.48 421.60 421.60 5.8K
10:51 421.48 421.81 421.48 421.81 1.3K
10:52 421.50 421.50 421.43 421.43 1.2K
10:53 421.10 421.10 421.04 421.09 1.0K
10:54 420.98 420.99 420.76 420.78 1.8K
10:55 420.64 420.64 420.64 420.64 1.7K
10:57 420.31 420.31 420.24 420.24 1.0K
10:58 420.00 420.00 420.00 420.00 0.7K
10:59 420.03 420.03 419.81 419.81 1.9K
11:00 420.18 420.18 420.18 420.18 0.7K
11:01 419.97 419.97 419.78 419.78 1.4K
11:02 419.32 419.32 419.32 419.32 0.6K
11:03 419.14 419.39 419.14 419.39 2.3K
11:04 419.48 419.59 419.38 419.59 1.4K
11:05 419.43 419.43 418.98 419.03 1.6K
11:06 419.08 419.08 419.08 419.08 0.9K
11:08 418.86 418.86 418.70 418.70 1.2K
11:09 418.71 418.71 418.71 418.71 1.1K
11:11 418.67 418.67 418.34 418.47 6.5K
11:12 418.67 419.18 418.65 419.18 1.8K
11:14 419.15 419.15 419.06 419.06 1.2K
11:15 419.07 419.07 418.93 418.93 0.8K
11:16 418.84 418.84 418.56 418.56 3.0K
11:17 419.00 419.00 419.00 419.00 0.3K
11:18 418.63 418.63 418.63 418.63 0.7K
11:20 418.47 418.47 418.10 418.10 2.5K
11:21 418.16 418.16 418.16 418.16 0.6K
11:22 418.18 418.18 417.89 417.89 1.0K
11:23 417.93 417.93 417.92 417.92 0.6K
11:24 418.10 418.54 418.10 418.54 2.9K
11:25 418.52 418.55 418.27 418.27 3.8K
11:26 418.25 418.25 418.25 418.25 0.4K
11:27 418.13 418.13 418.13 418.13 0.4K
11:28 417.75 417.75 417.75 417.75 0.1K
11:29 417.75 417.75 417.41 417.41 0.8K
11:30 417.62 417.62 417.62 417.62 0.7K
11:31 417.27 417.45 417.27 417.45 1.6K
11:32 417.62 417.91 417.62 417.91 2.8K
11:33 418.04 418.04 417.96 417.96 1.3K
11:34 417.90 418.08 417.84 417.84 2.5K
11:35 418.01 418.13 417.84 418.13 2.2K
11:37 417.86 418.02 417.86 417.96 0.7K
11:38 418.02 418.03 417.96 417.96 0.6K
11:39 417.59 417.87 417.59 417.87 2.8K
11:40 417.69 417.69 417.69 417.69 0.7K
11:41 417.59 417.59 417.50 417.50 0.8K
11:42 417.48 417.48 417.48 417.48 0.4K
11:43 417.26 417.50 417.26 417.50 1.7K
11:44 417.50 417.50 417.10 417.28 6.9K
11:45 417.42 417.45 417.42 417.45 1.5K
11:46 417.55 417.62 417.55 417.62 1.0K
11:47 417.67 417.67 417.48 417.49 0.9K
11:48 417.69 417.78 417.59 417.59 1.1K
11:49 417.67 417.67 417.67 417.67 0.8K
11:51 417.98 418.00 417.80 417.80 3.1K
11:52 417.93 417.93 417.93 417.93 0.3K
11:53 418.07 418.07 418.03 418.03 1.0K
11:54 418.10 418.44 418.10 418.44 2.8K
11:56 418.45 418.45 418.45 418.45 2.0K
11:57 418.41 418.54 418.41 418.42 1.9K
11:58 418.30 418.30 418.30 418.30 0.9K
11:59 418.35 418.35 418.35 418.35 0.7K
12:00 418.14 418.14 418.14 418.14 0.7K
12:01 417.98 417.98 417.80 417.80 0.4K
12:02 417.70 417.70 417.70 417.70 0.7K
12:03 417.91 417.91 417.80 417.87 1.0K
12:04 417.44 417.44 417.34 417.34 2.5K
12:06 416.92 416.92 416.92 416.92 1.1K
12:08 417.16 417.35 417.16 417.35 1.8K
12:10 417.08 417.31 416.98 416.98 1.5K
12:11 416.67 416.67 416.67 416.67 0.8K
12:12 416.43 416.72 416.34 416.60 2.6K
12:15 416.33 416.52 416.33 416.52 1.5K
12:17 416.75 416.91 416.75 416.91 1.4K
12:18 416.93 416.93 416.93 416.93 0.5K
12:19 417.20 417.55 417.20 417.55 1.5K
12:20 417.20 417.20 417.20 417.20 0.2K
12:21 417.02 417.42 417.02 417.42 3.1K
12:22 417.80 417.80 417.80 417.80 0.6K
12:23 418.04 418.04 418.04 418.04 0.3K
12:24 417.62 417.87 417.62 417.87 1.9K
12:25 417.88 417.88 417.88 417.88 0.5K
12:26 417.99 417.99 417.99 417.99 0.1K
12:27 417.92 418.11 417.92 418.11 1.6K
12:28 418.20 418.20 418.20 418.20 0.9K
12:31 417.97 417.97 417.97 417.97 1.5K
12:33 418.17 418.17 417.94 417.94 0.8K
12:34 418.21 418.45 418.21 418.24 6.8K
12:36 418.41 418.41 418.24 418.24 1.6K
12:37 418.55 418.55 418.55 418.55 0.3K
12:38 418.79 418.99 418.79 418.99 2.2K
12:39 419.00 419.00 418.93 418.93 2.1K
12:40 418.89 418.89 418.74 418.74 1.1K
12:41 418.73 418.81 418.73 418.81 1.4K
12:42 418.62 418.62 418.62 418.62 0.4K
12:43 418.62 418.77 418.62 418.73 1.8K
12:44 418.72 418.72 418.72 418.72 1.2K
12:45 418.80 418.80 418.80 418.80 0.2K
12:46 418.80 418.80 418.80 418.80 1.0K
12:48 418.83 418.83 418.83 418.83 1.4K
12:50 419.14 419.14 419.14 419.14 0.9K
12:51 419.13 419.38 419.11 419.38 0.9K
12:52 419.57 419.57 419.15 419.15 3.0K
12:56 419.50 419.50 419.50 419.50 0.1K
12:57 419.56 419.56 419.56 419.56 0.5K
12:58 419.52 419.52 419.52 419.52 0.6K
12:59 419.51 419.65 419.47 419.60 1.8K
13:00 419.53 419.53 419.52 419.52 0.9K
13:01 419.34 420.04 419.34 420.03 16.4K
13:02 420.02 420.03 420.01 420.03 1.1K
13:05 419.94 419.94 419.89 419.94 3.6K
13:06 419.45 419.45 419.44 419.44 3.0K
13:07 419.36 419.36 419.36 419.36 0.2K
13:08 419.34 419.54 419.33 419.33 0.3K
13:09 419.57 419.57 419.08 419.08 4.5K
13:10 419.11 419.11 419.11 419.11 0.2K
13:11 419.03 419.16 419.03 419.16 2.2K
13:12 419.28 419.28 418.91 418.91 1.4K
13:14 419.39 419.57 419.39 419.57 1.8K
13:16 419.60 419.60 419.34 419.34 0.8K
13:17 419.34 419.38 419.34 419.38 0.3K
13:19 419.45 419.45 419.45 419.45 0.3K
13:20 419.27 419.27 419.27 419.27 0.2K
13:21 419.29 419.29 419.24 419.24 0.5K
13:22 419.31 419.31 419.31 419.31 0.1K
13:23 419.56 419.56 419.21 419.21 0.7K
13:24 419.19 419.19 419.13 419.13 1.4K
13:25 419.27 419.63 419.19 419.63 2.1K
13:26 419.41 419.41 419.41 419.41 0.7K
13:28 419.80 419.80 419.80 419.80 1.8K
13:30 419.76 419.76 419.76 419.76 0.9K
13:34 419.07 419.07 419.05 419.05 0.9K
13:35 419.15 419.15 419.15 419.15 0.2K
13:36 418.90 419.04 418.81 418.98 1.6K
13:37 419.02 419.02 419.02 419.02 0.4K
13:39 418.86 418.86 418.77 418.77 0.9K
13:40 418.55 418.55 418.55 418.55 0.4K
13:41 418.66 418.88 418.66 418.88 1.3K
13:43 418.81 418.81 418.81 418.81 0.7K
13:44 418.76 418.95 418.76 418.95 1.2K
13:45 418.85 418.96 418.82 418.82 1.0K
13:46 418.92 418.92 418.79 418.87 0.6K
13:47 418.61 418.61 418.24 418.24 1.8K
13:49 418.36 418.36 418.36 418.36 0.6K
13:50 418.20 418.20 418.20 418.20 0.1K
13:51 418.08 418.08 418.08 418.08 0.9K
13:52 418.37 418.37 418.37 418.37 0.6K
13:53 418.45 418.45 418.37 418.37 6.8K
13:54 418.31 418.41 418.31 418.41 0.7K
13:55 418.44 418.59 418.44 418.59 0.6K
13:56 418.49 418.49 418.33 418.33 0.5K
13:57 418.53 418.53 418.53 418.53 5.6K
13:58 418.17 418.22 418.17 418.22 1.4K
14:00 418.01 418.01 418.01 418.01 0.2K
14:01 418.00 418.02 417.86 417.86 1.3K
14:02 417.65 417.72 417.65 417.72 1.2K
14:03 417.56 417.56 417.46 417.46 0.4K
14:04 417.43 417.43 417.26 417.26 0.5K
14:06 416.99 416.99 416.99 416.99 0.3K
14:07 417.37 417.37 417.03 417.03 1.3K
14:08 416.82 417.07 416.82 417.07 1.5K
14:09 417.06 417.22 416.78 417.22 1.6K
14:10 416.87 416.87 416.74 416.74 1.1K
14:11 416.86 416.86 416.57 416.64 2.3K
14:12 416.74 416.75 416.74 416.75 1.4K
14:13 416.65 416.65 416.65 416.65 0.3K
14:14 416.50 416.50 416.50 416.50 0.4K
14:15 416.48 416.48 416.48 416.48 0.8K
14:16 416.35 416.35 416.35 416.35 0.4K
14:17 416.32 416.34 416.32 416.34 5.4K
14:18 416.33 416.33 415.91 415.91 3.3K
14:19 415.92 415.92 415.75 415.75 0.6K
14:20 415.74 415.77 415.64 415.77 3.2K
14:21 415.67 415.67 415.62 415.62 4.4K
14:22 415.71 415.93 415.60 415.65 9.4K
14:23 416.03 416.12 416.03 416.12 2.8K
14:24 416.26 416.29 416.17 416.29 2.2K
14:25 416.31 416.37 416.24 416.30 1.8K
14:26 415.99 416.07 415.99 416.07 2.4K
14:27 415.93 416.11 415.93 416.11 2.1K
14:29 416.06 416.18 416.06 416.06 2.1K
14:30 416.37 416.54 416.23 416.54 6.3K
14:34 416.29 416.29 416.29 416.29 4.5K
14:35 416.16 416.16 416.16 416.16 0.4K
14:36 416.16 416.75 416.16 416.75 8.9K
14:40 416.36 416.50 416.36 416.50 2.5K
14:41 416.32 416.32 416.24 416.24 2.1K
14:42 416.11 416.11 416.11 416.11 1.8K
14:43 416.68 416.88 416.68 416.88 1.3K
14:44 416.81 416.81 416.81 416.81 0.9K
14:47 417.02 417.02 417.02 417.02 1.4K
14:48 416.94 417.15 416.94 417.15 1.3K
14:49 417.28 417.28 417.28 417.28 0.2K
14:50 417.02 417.29 417.02 417.29 1.3K
14:51 417.13 417.36 417.13 417.36 1.6K
14:53 417.15 417.15 417.04 417.05 1.2K
14:54 417.18 417.18 417.18 417.18 0.2K
14:55 417.32 417.32 417.32 417.32 0.2K
14:56 417.15 417.15 417.15 417.15 0.5K
14:57 417.12 417.12 417.10 417.10 0.5K
14:58 417.10 417.18 416.87 416.87 2.0K
14:59 416.97 416.98 416.97 416.98 2.3K
15:00 417.12 417.12 416.83 416.93 5.4K
15:01 417.28 417.28 417.28 417.28 2.6K
15:02 417.28 417.28 417.28 417.28 2.8K
15:03 417.28 417.28 417.17 417.23 3.6K
15:05 417.03 417.03 416.89 416.93 2.6K
15:08 416.74 416.74 416.74 416.74 1.4K
15:09 416.72 416.95 416.72 416.95 2.4K
15:10 417.17 417.17 417.08 417.08 3.0K
15:13 416.67 416.67 416.67 416.67 1.5K
15:14 416.74 416.74 416.74 416.74 0.2K
15:15 416.85 416.85 416.85 416.85 0.3K
15:16 416.79 416.82 416.79 416.82 4.3K
15:17 416.61 416.61 416.48 416.57 2.7K
15:18 416.72 416.72 416.69 416.69 1.4K
15:19 416.55 416.56 416.41 416.41 16.8K
15:20 416.41 416.51 416.40 416.40 12.1K
15:21 416.40 416.51 416.32 416.42 8.5K
15:22 416.44 416.44 416.41 416.41 3.9K
15:23 416.62 416.62 416.40 416.40 1.8K
15:24 416.23 416.38 416.23 416.38 2.4K
15:25 416.17 416.17 416.17 416.17 0.8K
15:26 416.17 416.17 416.09 416.09 3.1K
15:28 416.08 416.08 416.00 416.00 5.5K
15:29 416.02 416.21 416.02 416.21 7.5K
15:30 416.59 416.59 416.35 416.35 2.8K
15:31 416.52 416.52 416.36 416.36 3.6K
15:32 416.20 416.20 416.03 416.03 3.8K
15:33 416.01 416.01 416.01 416.01 16.5K
15:34 415.79 415.79 415.79 415.79 0.6K
15:35 416.00 416.02 415.91 416.00 4.2K
15:36 416.06 416.10 416.06 416.10 1.5K
15:37 416.01 416.01 416.01 416.01 1.5K
15:38 416.39 416.49 416.36 416.49 2.8K
15:39 416.43 416.47 416.43 416.47 1.4K
15:40 416.57 416.60 416.57 416.60 3.1K
15:42 416.63 416.63 416.63 416.63 0.8K
15:43 416.46 416.46 416.35 416.35 2.9K
15:44 416.09 416.24 416.09 416.24 1.5K
15:45 416.34 416.34 416.12 416.12 3.2K
15:46 416.12 416.12 416.12 416.12 0.4K
15:47 416.12 416.13 415.75 415.88 2.7K
15:48 415.93 416.07 415.93 415.93 2.5K
15:49 415.94 415.94 415.70 415.70 3.1K
15:50 415.86 415.97 415.86 415.94 2.3K
15:51 415.92 415.92 415.75 415.75 1.4K
15:52 415.57 415.77 415.57 415.58 3.7K
15:53 415.63 415.74 415.51 415.51 4.9K
15:54 415.61 415.70 415.39 415.55 3.8K
15:55 415.37 415.37 415.19 415.19 25.0K
15:56 415.01 415.01 414.68 414.68 20.0K
15:57 414.74 414.82 414.68 414.74 33.8K
15:58 414.73 414.90 414.72 414.78 22.3K
15:59 414.83 414.90 414.43 414.53 94.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음