Hot Features
프리미엄
Adobe Inc (1ADBE)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.8 | -5.51696765231 | 503.9 | 503.9 | 469.05 | 56 | 476.36989247 | DE |
| 4 | 25.1 | 5.56541019956 | 451 | 503.9 | 441.45 | 51 | 474.41430785 | DE |
| 12 | -41.6 | -8.03554181959 | 517.7 | 531.6 | 441.45 | 59 | 469.83917462 | DE |
| 26 | 31.25 | 7.02483983365 | 444.85 | 534.5 | 400.55 | 103 | 476.97433953 | DE |
| 52 | -93.3 | -16.3856691254 | 569.4 | 589.8 | 400.55 | 86 | 483.88575423 | DE |
| 156 | -97.9 | -17.0557491289 | 574 | 589.8 | 400.55 | 85 | 483.96093074 | DE |
| 260 | -97.9 | -17.0557491289 | 574 | 589.8 | 400.55 | 85 | 483.96093074 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 474.2 | 4.2 | 0.89 | 475.35 | 476.75 | 474 | 110 |
| 1732035300 | 470 | -2 | -0.42 | 470 | 471.4 | 469.05 | 19 |
| 1731948900 | 472 | -3 | -0.63 | 476.9 | 476.9 | 472 | 10 |
| 1731689700 | 475 | -24.8 | -4.96 | 496.3 | 496.3 | 474.75 | 116 |
| 1731603300 | 499.8 | -4.1 | -0.81 | 503.9 | 503.9 | 498.55 | 24 |
| 1731516900 | 503.9 | 10.7 | 2.17 | 493.2 | 503.9 | 493 | 141 |
| 1731430500 | 493.2 | 20.95 | 4.44 | 472.3 | 496.7 | 472.3 | 97 |
| 1731344100 | 472.25 | 6.75 | 1.45 | 480.65 | 480.65 | 463.15 | 89 |
| 1731084900 | 465.5 | 4.5 | 0.98 | 466.9 | 466.9 | 465.5 | 28 |
| 1730998500 | 461 | -7.8 | -1.66 | 467.45 | 472 | 461 | 85 |
| 1730912100 | 468.8 | 24.05 | 5.41 | 458.5 | 468.8 | 458.35 | 84 |
| 1730825700 | 444.75 | 0 | 0.00 | 444.75 | 444.75 | 444.75 | 0 |
| 1730739300 | 444.75 | 2.9 | 0.66 | 441.45 | 445.9 | 441.45 | 25 |
| 1730480100 | 441.85 | -0.85 | -0.19 | 441.65 | 441.85 | 441.65 | 23 |
| 1730393700 | 442.7 | -9 | -1.99 | 448.65 | 448.65 | 442.7 | 7 |
| 1730307300 | 451.7 | 4.6 | 1.03 | 449.05 | 451.7 | 449.05 | 19 |
| 1730220900 | 447.1 | -0.9 | -0.20 | 447.1 | 447.1 | 447.1 | 14 |
| 1730134500 | 448 | -1.3 | -0.29 | 450.95 | 450.95 | 448 | 4 |
| 1729871700 | 449.3 | 0.3 | 0.07 | 448 | 450.1 | 448 | 54 |
| 1729785300 | 449 | -9.2 | -2.01 | 451 | 451 | 447 | 19 |
| 1729698900 | 458.2 | 1.4 | 0.31 | 457.65 | 458.2 | 457.65 | 155 |
| 1729612500 | 456.8 | -1.9 | -0.41 | 460.4 | 460.45 | 455.95 | 9 |
| 1729526100 | 458.7 | 0.7 | 0.15 | 458.4 | 458.7 | 454.85 | 63 |
| 1729266900 | 458 | -1.75 | -0.38 | 457.95 | 460.1 | 457.95 | 67 |
| 1729180500 | 459.75 | -8.15 | -1.74 | 468.15 | 468.15 | 459.75 | 36 |
| 1729094100 | 467.9 | -1.45 | -0.31 | 469.7 | 469.7 | 466.3 | 27 |
| 1729007700 | 469.35 | 2.05 | 0.44 | 469.8 | 472.85 | 469.35 | 542 |
| 1728921300 | 467.3 | 8.2 | 1.79 | 456.8 | 467.4 | 455.6 | 51 |
| 1728662100 | 459.1 | 8.7 | 1.93 | 459.55 | 460.9 | 459.1 | 54 |
| 1728575700 | 450.4 | 1.65 | 0.37 | 452.8 | 452.8 | 448.25 | 59 |
| 1728489300 | 448.75 | -0.4 | -0.09 | 450.1 | 450.1 | 448.75 | 31 |
| 1728402900 | 449.15 | -2.15 | -0.48 | 446.65 | 449.15 | 446.2 | 65 |
| 1728316500 | 451.3 | -9.85 | -2.14 | 459.45 | 461.85 | 451.3 | 24 |
| 1728057300 | 461.15 | 1.65 | 0.36 | 460.25 | 461.15 | 460.25 | 12 |
| 1727970900 | 459.5 | -1.75 | -0.38 | 459.5 | 459.5 | 459.5 | 13 |
| 1727884500 | 461.25 | 5.8 | 1.27 | 456.7 | 461.25 | 456.7 | 21 |
| 1727798100 | 455.45 | -5.2 | -1.13 | 466.7 | 466.7 | 455 | 115 |
| 1727711700 | 460.65 | -2.5 | -0.54 | 458 | 463.1 | 458 | 25 |
| 1727452500 | 463.15 | -2.75 | -0.59 | 460.65 | 463.15 | 460.65 | 110 |
| 1727366100 | 465.9 | -1.15 | -0.25 | 465.9 | 465.9 | 465.9 | 3 |
| 1727279700 | 467.05 | 0 | 0.00 | 468.9 | 468.9 | 466.2 | 28 |
| 1727193300 | 467.05 | -3.95 | -0.84 | 476.95 | 476.95 | 467.05 | 82 |
| 1727106900 | 471 | 4.05 | 0.87 | 470.95 | 471 | 470.95 | 80 |
| 1726847700 | 466.95 | 0 | 0.00 | 466.95 | 466.95 | 466.95 | 0 |
| 1726761300 | 466.95 | 8.25 | 1.80 | 466.95 | 466.95 | 466.95 | 40 |
| 1726674900 | 458.7 | -6.5 | -1.40 | 463.1 | 465.5 | 458.7 | 74 |
| 1726588500 | 465.2 | -16.2 | -3.37 | 468.5 | 471.8 | 464 | 131 |
| 1726502100 | 481.4 | -0.6 | -0.12 | 484 | 488.7 | 481.4 | 51 |
| 1726242900 | 482 | -43 | -8.19 | 482.85 | 488.4 | 475 | 197 |
| 1726156500 | 525 | 4.4 | 0.85 | 530 | 530 | 522 | 9 |
| 1726070100 | 520.6 | 0.3 | 0.06 | 520.5 | 520.6 | 520.5 | 17 |
| 1725983700 | 520.29999 | 4.9 | 0.95 | 520.29999 | 520.29999 | 520.29999 | 3 |
| 1725897300 | 515.4 | 1 | 0.19 | 515.4 | 515.4 | 515.4 | 2 |
| 1725638100 | 514.4 | -8.4 | -1.61 | 514.4 | 514.4 | 514.4 | 10 |
| 1725551700 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1725465300 | 522.79999 | 0 | 0.00 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1725378900 | 522.79999 | 6.1 | 1.18 | 520.1 | 531.6 | 520.1 | 53 |
| 1725292500 | 516.7 | -1 | -0.19 | 517.7 | 517.7 | 516.7 | 16 |
| 1725033300 | 517.7 | 19.85 | 3.99 | 517.7 | 517.7 | 517.7 | 4 |
| 1724946900 | 497.85 | 0 | 0.00 | 497.85 | 497.85 | 497.85 | 0 |
| 1724860500 | 497.85 | 0 | 0.00 | 497.85 | 497.85 | 497.85 | 0 |
| 1724774100 | 497.85 | -2.95 | -0.59 | 497.85 | 497.85 | 497.85 | 1 |
| 1724687700 | 500.8 | 2.95 | 0.59 | 497.7 | 501.9 | 497.7 | 97 |
| 1724428500 | 497.85 | -12.15 | -2.38 | 505.7 | 505.7 | 497.85 | 145 |
| 1724342100 | 510 | 5 | 0.99 | 510 | 510 | 510 | 20 |
| 1724255700 | 505 | 0 | 0.00 | 504.3 | 507.2 | 504.3 | 19 |
