Cyberark Software Ltd (CYBR)

CYBR
🏛️ 미국 →
483.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 415.12 416.93 415.12 416.87 181.9K
09:31 415.46 415.82 415.46 415.82 4.7K
09:32 416.47 418.33 416.47 417.69 9.2K
09:33 417.45 418.46 417.45 418.46 2.2K
09:34 418.14 418.14 417.20 417.20 5.7K
09:35 417.22 417.22 416.44 416.80 3.8K
09:36 416.90 417.32 416.90 417.32 2.7K
09:37 416.88 417.22 416.88 416.98 2.2K
09:38 416.90 417.00 416.90 416.99 2.0K
09:39 417.42 417.42 417.18 417.37 4.6K
09:40 417.42 417.44 417.27 417.27 0.9K
09:41 417.60 417.60 417.60 417.60 1.4K
09:42 417.86 417.86 417.44 417.44 3.3K
09:43 418.12 418.12 418.12 418.12 2.9K
09:45 418.11 418.11 417.38 417.38 4.7K
09:46 417.06 417.06 416.66 416.66 2.5K
09:47 416.41 417.03 416.41 417.03 2.5K
09:48 417.22 417.72 416.97 417.72 12.0K
09:49 417.56 417.82 417.33 417.33 11.6K
09:50 418.06 418.06 418.06 418.06 3.5K
09:52 417.48 417.48 417.22 417.22 0.6K
09:53 417.74 417.74 417.47 417.47 2.7K
09:55 417.37 417.53 417.37 417.53 1.5K
09:56 417.78 418.08 417.78 418.05 2.5K
09:57 418.35 418.35 418.35 418.35 1.4K
09:58 418.10 418.10 417.83 417.83 2.4K
09:59 418.05 418.05 418.05 418.05 1.1K
10:00 417.72 417.73 417.28 417.73 2.8K
10:01 417.49 417.77 417.24 417.77 0.8K
10:02 417.75 417.77 417.75 417.77 0.8K
10:03 418.15 418.40 418.15 418.40 1.7K
10:04 418.57 418.57 418.57 418.57 0.5K
10:05 419.49 419.49 419.49 419.49 1.9K
10:06 419.74 419.74 419.34 419.34 1.5K
10:07 419.44 419.44 419.15 419.15 5.8K
10:08 418.92 418.92 418.92 418.92 1.8K
10:09 418.91 419.23 418.85 419.23 5.6K
10:11 419.40 419.40 419.10 419.10 2.1K
10:12 419.17 419.17 418.78 418.78 2.8K
10:13 418.81 418.81 418.08 418.08 4.8K
10:14 418.11 418.69 418.11 418.69 2.4K
10:15 418.47 418.47 418.37 418.37 1.0K
10:16 418.10 418.10 418.10 418.10 2.4K
10:17 417.07 417.07 417.07 417.07 1.6K
10:18 417.04 417.37 417.04 417.37 0.6K
10:19 417.36 417.36 417.18 417.18 3.1K
10:21 417.62 417.72 417.43 417.72 3.2K
10:22 417.64 417.88 417.55 417.55 2.6K
10:23 417.24 417.36 417.24 417.36 1.2K
10:24 417.11 417.47 417.11 417.47 2.8K
10:25 417.13 417.13 417.13 417.13 0.5K
10:27 418.25 418.25 418.25 418.25 1.2K
10:28 417.69 417.78 417.55 417.57 9.4K
10:29 418.05 418.38 418.05 418.38 4.3K
10:30 418.31 418.31 417.99 418.20 2.5K
10:31 418.44 418.47 418.37 418.37 5.6K
10:33 418.19 418.32 418.19 418.32 1.7K
10:34 418.02 418.02 417.99 417.99 3.2K
10:35 418.04 418.23 418.04 418.23 1.3K
10:36 418.27 418.27 418.23 418.27 3.2K
10:37 418.06 418.47 418.06 418.45 4.7K
10:38 418.27 418.85 418.27 418.85 3.6K
10:39 418.92 418.92 418.92 418.92 1.8K
10:40 419.34 419.43 419.34 419.43 2.0K
10:41 419.33 419.49 419.07 419.49 3.7K
10:42 419.51 419.67 419.51 419.67 1.7K
10:43 419.51 419.61 419.33 419.61 3.1K
10:44 419.48 419.62 419.48 419.62 0.5K
10:45 419.63 419.63 419.63 419.63 0.5K
10:46 419.63 419.74 419.52 419.52 4.3K
10:47 419.33 419.52 419.31 419.31 4.3K
10:48 419.31 419.59 419.31 419.59 2.5K
10:50 419.28 419.37 418.97 419.36 6.3K
10:51 419.40 419.68 419.40 419.46 3.1K
10:52 419.45 419.45 419.24 419.31 4.1K
10:53 419.34 419.34 418.96 418.96 2.0K
10:54 418.96 419.10 418.96 419.10 2.5K
10:55 418.89 418.89 418.89 418.89 1.5K
10:56 418.84 418.95 418.62 418.62 3.3K
10:57 418.58 418.68 418.44 418.60 6.3K
10:58 418.55 418.55 418.29 418.29 1.4K
10:59 418.38 418.38 418.38 418.38 1.0K
11:00 418.38 418.49 418.38 418.49 2.3K
11:01 418.58 418.68 418.58 418.68 1.7K
11:02 418.65 418.65 418.34 418.34 3.2K
11:03 418.24 418.24 418.20 418.20 1.7K
11:04 418.20 418.20 418.20 418.20 0.3K
11:05 418.18 418.40 418.18 418.24 3.4K
11:06 418.24 418.24 418.24 418.24 1.6K
11:07 418.37 418.48 418.37 418.47 3.6K
11:08 418.24 418.29 418.24 418.24 2.0K
11:09 418.13 418.14 418.13 418.13 1.2K
11:11 418.04 418.19 418.04 418.19 3.2K
11:12 418.30 418.49 418.30 418.41 4.2K
11:13 418.32 418.38 418.32 418.38 0.8K
11:14 418.42 418.42 418.26 418.27 4.5K
11:15 418.21 418.47 418.21 418.41 2.9K
11:16 418.52 418.52 418.52 418.52 1.9K
11:17 418.52 418.73 418.52 418.73 2.9K
11:18 418.51 418.69 418.51 418.69 5.2K
11:19 418.56 418.71 418.56 418.71 1.3K
11:20 418.70 418.89 418.70 418.89 1.9K
11:21 418.84 418.98 418.84 418.98 1.4K
11:22 418.97 419.13 418.42 418.42 9.9K
11:23 418.57 418.57 418.57 418.57 0.7K
11:25 418.77 418.83 418.64 418.65 1.7K
11:26 418.84 418.84 418.77 418.77 1.1K
11:27 418.71 418.94 418.71 418.94 0.7K
11:28 418.94 418.94 418.94 418.94 1.0K
11:29 419.11 419.11 418.93 418.94 3.9K
11:30 418.92 419.08 418.88 419.05 2.8K
11:31 418.88 419.11 418.88 418.89 4.1K
11:32 418.95 418.95 418.85 418.85 2.0K
11:33 419.06 419.07 419.06 419.07 1.0K
11:34 418.90 419.29 418.90 419.13 1.4K
11:35 419.20 419.20 419.20 419.20 0.5K
11:37 419.09 419.09 419.09 419.09 0.4K
11:38 419.22 419.36 419.22 419.36 2.5K
11:39 419.67 419.67 419.40 419.40 0.4K
11:40 419.24 419.24 419.04 419.12 1.5K
11:41 419.07 419.07 419.07 419.07 2.6K
11:42 418.57 418.57 418.57 418.57 1.0K
11:45 418.31 418.31 418.31 418.31 1.7K
11:49 418.62 419.02 418.62 419.02 1.3K
11:51 419.10 419.10 419.09 419.09 1.2K
11:52 419.03 419.03 419.03 419.03 0.5K
11:53 419.04 419.73 419.04 419.73 3.5K
11:54 419.50 419.50 419.48 419.48 1.8K
11:56 419.28 419.40 419.28 419.37 2.5K
11:58 419.03 419.03 419.03 419.03 0.5K
11:59 419.22 419.22 419.05 419.05 3.5K
12:04 419.19 419.19 419.17 419.17 1.0K
12:05 419.34 419.49 419.34 419.49 0.5K
12:06 419.47 419.58 419.47 419.58 1.1K
12:07 419.42 419.42 419.33 419.33 0.6K
12:08 419.51 419.61 419.51 419.61 1.0K
12:09 419.63 419.63 419.63 419.63 1.0K
12:11 419.80 419.80 419.71 419.71 1.6K
12:13 419.82 419.85 419.73 419.78 1.3K
12:14 419.68 419.89 419.68 419.89 2.8K
12:15 419.89 419.99 419.89 419.99 1.7K
12:17 419.97 419.97 419.92 419.92 1.0K
12:19 419.81 419.95 419.81 419.95 2.7K
12:20 419.88 419.88 419.88 419.88 0.7K
12:21 419.74 419.74 419.74 419.74 0.5K
12:22 419.79 420.00 419.79 420.00 1.8K
12:24 420.25 420.25 420.25 420.25 2.4K
12:26 420.10 420.10 420.10 420.10 1.4K
12:27 420.05 420.05 420.05 420.05 0.8K
12:28 420.13 420.32 420.13 420.32 2.9K
12:29 420.22 420.22 420.22 420.22 0.1K
12:30 420.26 420.54 420.26 420.54 4.4K
12:34 420.54 420.54 420.54 420.54 0.3K
12:35 420.54 420.54 420.54 420.54 1.7K
12:36 420.43 420.43 420.43 420.43 0.5K
12:37 420.31 420.31 420.14 420.19 2.8K
12:39 420.51 420.51 420.51 420.51 0.4K
12:40 420.52 420.52 420.41 420.41 1.1K
12:41 420.49 420.49 420.49 420.49 0.7K
12:42 420.93 420.93 420.93 420.93 11.1K
12:44 420.70 420.85 420.70 420.85 3.0K
12:46 420.69 420.69 420.69 420.69 0.6K
12:47 420.71 420.71 420.71 420.71 0.7K
12:48 420.53 420.53 420.53 420.53 1.5K
12:50 420.38 420.51 420.38 420.51 0.7K
12:51 420.48 420.48 420.36 420.46 2.8K
12:52 420.49 420.49 420.47 420.47 0.6K
12:53 420.30 420.30 420.27 420.27 0.9K
12:55 420.32 420.32 420.27 420.27 1.5K
12:56 420.33 420.57 420.33 420.52 0.9K
12:57 420.59 420.59 420.59 420.59 0.6K
12:58 420.61 420.70 420.61 420.69 0.5K
13:00 420.52 420.52 420.52 420.52 0.8K
13:01 420.58 420.58 420.58 420.58 1.3K
13:02 420.71 420.85 420.71 420.72 0.4K
13:03 420.72 420.72 420.70 420.70 1.5K
13:05 420.80 421.07 420.80 421.07 1.2K
13:06 420.94 421.11 420.94 421.06 5.9K
13:07 421.29 421.29 421.15 421.25 4.5K
13:08 421.20 421.20 421.20 421.20 1.1K
13:09 421.21 421.37 421.21 421.37 3.6K
13:10 421.56 421.76 421.55 421.76 2.2K
13:11 421.91 421.91 421.84 421.84 1.5K
13:12 421.66 421.71 421.66 421.71 1.4K
13:13 422.03 422.27 422.03 422.27 0.7K
13:14 422.22 422.22 422.22 422.22 0.2K
13:15 422.49 422.49 422.49 422.49 1.6K
13:16 422.48 422.66 422.48 422.66 0.5K
13:17 422.67 422.67 422.67 422.67 0.9K
13:18 422.67 422.67 422.47 422.47 2.1K
13:19 422.41 422.41 422.41 422.41 0.7K
13:20 422.74 422.74 422.74 422.74 0.8K
13:21 422.77 422.77 422.56 422.56 2.1K
13:22 422.34 422.36 422.34 422.36 1.2K
13:23 422.55 422.55 422.55 422.55 2.8K
13:25 422.21 422.21 422.21 422.21 0.5K
13:26 421.57 421.97 421.57 421.97 1.0K
13:27 421.77 421.77 421.50 421.50 1.5K
13:28 421.47 421.47 421.47 421.47 1.9K
13:30 421.10 421.25 421.10 421.25 1.4K
13:31 421.32 421.32 421.32 421.32 0.3K
13:33 421.31 421.31 421.22 421.22 1.0K
13:34 421.18 421.23 421.18 421.23 2.4K
13:35 421.20 421.27 421.20 421.27 0.9K
13:36 420.95 421.14 420.95 421.14 2.2K
13:38 421.16 421.16 421.16 421.16 4.1K
13:40 421.16 421.16 421.16 421.16 0.2K
13:41 421.16 421.16 421.02 421.04 2.4K
13:43 421.33 421.33 421.33 421.33 0.3K
13:45 421.25 421.25 421.25 421.25 0.7K
13:46 421.32 421.32 421.12 421.12 1.4K
13:47 421.13 421.13 421.13 421.13 0.3K
13:48 421.15 421.15 421.15 421.15 0.1K
13:49 421.29 421.29 421.29 421.29 0.3K
13:50 421.13 421.13 421.13 421.13 0.4K
13:51 421.29 421.29 421.03 421.03 0.3K
13:52 421.06 421.06 420.93 420.93 2.8K
13:55 420.94 420.94 420.76 420.76 1.8K
13:56 421.10 421.32 421.09 421.32 1.7K
13:58 421.34 421.57 421.34 421.57 0.6K
13:59 421.89 421.90 421.89 421.89 0.7K
14:00 421.81 422.20 421.81 422.20 1.1K
14:01 422.05 422.05 422.05 422.05 0.5K
14:03 422.04 422.13 422.04 422.13 3.8K
14:04 422.08 422.08 421.65 421.65 1.8K
14:05 421.61 421.61 421.61 421.61 0.1K
14:06 421.68 421.68 421.32 421.32 2.5K
14:08 421.11 421.17 421.11 421.17 0.5K
14:09 421.36 421.36 421.36 421.36 0.1K
14:10 421.37 421.37 421.37 421.37 0.6K
14:11 421.32 421.32 421.25 421.27 1.4K
14:12 421.27 421.29 421.27 421.29 0.4K
14:13 421.35 421.35 421.26 421.35 1.1K
14:14 421.29 421.29 421.17 421.20 1.0K
14:15 420.87 420.87 420.59 420.59 1.8K
14:16 420.73 420.73 420.52 420.52 0.2K
14:17 420.64 420.64 420.64 420.64 0.2K
14:18 420.47 420.65 420.47 420.65 1.9K
14:19 420.76 420.77 420.60 420.60 2.0K
14:20 420.77 421.05 420.77 421.05 3.4K
14:21 421.46 421.46 421.46 421.46 1.1K
14:22 421.28 421.28 421.10 421.10 3.7K
14:25 421.21 421.21 421.21 421.21 0.2K
14:26 421.00 421.16 420.97 421.00 7.6K
14:27 421.09 421.09 420.92 421.06 30.4K
14:28 421.10 421.10 421.10 421.10 2.0K
14:29 421.33 421.36 421.17 421.25 1.1K
14:30 421.25 421.25 421.25 421.25 0.1K
14:31 421.33 421.43 421.33 421.43 0.5K
14:32 421.57 421.57 421.57 421.57 1.4K
14:33 421.68 421.69 421.68 421.69 0.6K
14:34 421.68 421.72 421.68 421.72 0.7K
14:35 421.72 421.72 421.60 421.60 2.4K
14:36 421.62 421.62 421.49 421.49 1.5K
14:38 421.66 421.66 421.48 421.53 2.1K
14:39 421.41 421.41 421.39 421.39 4.9K
14:40 421.39 421.40 421.39 421.40 0.8K
14:41 421.40 421.58 421.39 421.58 4.0K
14:43 421.43 421.43 421.28 421.28 1.3K
14:44 421.35 421.42 421.23 421.23 1.3K
14:45 421.50 421.50 421.50 421.50 0.1K
14:46 421.58 421.58 421.55 421.55 0.3K
14:47 421.59 421.59 421.59 421.59 0.3K
14:48 421.57 421.57 421.57 421.57 0.3K
14:49 421.58 421.58 421.56 421.58 0.9K
14:50 421.62 422.00 421.62 422.00 1.0K
14:51 421.84 421.93 421.84 421.90 3.5K
14:52 421.94 421.94 421.94 421.94 0.5K
14:53 421.98 422.08 421.98 422.08 1.5K
14:54 422.16 422.39 422.15 422.39 1.4K
14:55 422.40 422.61 422.34 422.34 2.0K
14:57 422.31 422.34 421.98 422.20 3.0K
14:58 421.89 422.10 421.89 422.10 1.5K
14:59 422.14 422.14 422.14 422.14 0.8K
15:00 422.02 422.06 421.83 422.06 1.2K
15:01 422.26 422.26 422.14 422.19 0.6K
15:02 422.01 422.01 422.01 422.01 0.9K
15:03 422.16 422.16 421.85 421.85 1.5K
15:04 421.84 421.84 421.59 421.74 3.4K
15:05 421.74 421.74 421.72 421.72 0.6K
15:06 421.77 421.77 421.77 421.77 1.0K
15:07 421.92 421.92 421.92 421.92 0.2K
15:08 421.81 421.81 421.81 421.81 0.8K
15:09 421.97 421.97 421.92 421.92 0.8K
15:10 422.12 422.35 422.12 422.32 3.1K
15:11 422.56 422.57 422.56 422.57 0.8K
15:12 422.58 422.58 422.57 422.57 0.5K
15:13 422.51 422.62 422.51 422.62 5.4K
15:14 422.65 422.67 422.65 422.67 1.1K
15:15 422.73 422.73 422.68 422.68 0.3K
15:16 422.58 422.58 422.43 422.58 1.8K
15:17 422.58 422.59 422.58 422.59 0.7K
15:18 422.67 422.67 422.31 422.31 3.3K
15:19 422.32 422.74 422.32 422.55 6.0K
15:20 422.54 422.88 422.54 422.88 3.3K
15:22 422.75 422.75 422.57 422.57 2.0K
15:24 422.65 422.65 422.63 422.63 1.0K
15:25 422.66 422.76 422.66 422.76 0.6K
15:26 422.55 422.55 422.53 422.53 3.0K
15:27 422.54 422.54 422.54 422.54 0.3K
15:28 422.11 422.36 422.11 422.36 5.6K
15:29 422.40 422.43 422.40 422.40 1.1K
15:30 422.31 422.54 422.31 422.48 2.5K
15:32 422.41 422.66 422.41 422.66 2.5K
15:33 422.49 422.49 422.49 422.49 0.4K
15:34 422.59 422.59 422.59 422.59 0.4K
15:35 422.59 422.67 422.59 422.59 0.9K
15:36 422.59 422.59 422.48 422.48 3.0K
15:37 422.77 422.77 422.77 422.77 1.1K
15:38 422.73 422.73 422.59 422.71 5.3K
15:39 422.84 422.84 422.80 422.80 1.8K
15:40 422.80 422.94 422.60 422.60 2.9K
15:41 422.68 422.68 422.68 422.68 0.3K
15:42 422.68 422.68 422.68 422.68 0.3K
15:43 422.72 423.17 422.72 423.17 3.9K
15:44 423.17 423.17 422.97 423.09 1.6K
15:45 423.19 423.20 423.00 423.03 2.6K
15:46 422.88 422.88 422.88 422.88 0.7K
15:47 422.97 423.20 422.97 423.20 1.9K
15:48 423.15 423.19 423.15 423.19 1.6K
15:49 423.18 423.18 423.18 423.18 1.9K
15:50 423.05 423.19 423.00 423.13 6.2K
15:51 423.04 423.26 423.04 423.26 6.0K
15:52 423.10 423.39 423.10 423.39 1.1K
15:53 423.36 423.36 422.94 422.94 8.9K
15:54 423.00 423.71 423.00 423.71 9.2K
15:55 423.53 423.68 423.47 423.68 4.4K
15:56 423.81 424.02 423.81 424.01 10.1K
15:57 424.02 424.36 423.91 424.04 8.3K
15:58 424.07 424.07 423.87 423.89 11.6K
15:59 423.78 424.07 423.62 423.85 107.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음