ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
Adobe Inc

Adobe Inc (ADBE)

522.30
-4.14
(-0.79%)
종가: 21 9월 5:00AM
522.15
-0.15
( -0.03% )
시간외 거래: 8:04AM
기간변동변동 %시가고가저가평균 일일 거래량VWAP
1-10.38-1.94918596135532.53540.27506.49015281527524.15467491CS
4-43.3-7.65761782651565.45587.75506.49012967287549.86287475CS
12-27.54-5.0100965999549.69587.75501.722454079549.70782604CS
26-1.14-0.217852433641523.29587.75433.973047374511.03234891CS
52-20.59-3.79371338026542.74638.25433.973101591540.41387009CS
156-124.86-19.2980015765647.01699.54274.783248387464.94961122CS
260240.8785.6335324232281.28699.54255.13143000244450.17739313CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜종가변동변동 %시가고가저가거래량
1726785300526.4418.313.60518.36527.48518.023580486
1726698900508.13-6.9-1.34517.01517.58506.49013992924
1726612500515.03-6.47-1.24524.12527.0999514.585154900
1726526100521.5-15.37-2.86537.51537.69521.265243868
1726266900536.87-49.68-8.47532.53540.27526.610347539
1726180500586.549996.171.06581587.75572.985519370
1726094100580.385.91.03573.01581.24559.352679594
1726007700574.484.60.81576.75577.79999567.142029486
1725921300569.886.471.15568.66574.57564.441995458
1725662100563.41-4.52-0.80570.9573.309995582095456
1725575700567.92999-7.32-1.27570.75573.39562.531569484
1725489300575.254.210.74568.87578.86565.761614727
1725402900571.04-3.37-0.59576.29999586.695566.792757313
1725057300574.414.780.84572.2575.65568.28651980237
1724970900569.639.091.62567.73578.4567.049991955665
1724884500560.54-7.28-1.28568.36569.59557.669991287115
1724798100567.828.381.50554.4569.52554.343891406813
1724711700559.441.140.20556.79999560.26555.031386958
1724452500558.299990.860.15565.45566.52552.52021965
1724366100557.44-8.35-1.48567.07571.99555.651627330
1724279700565.793.540.63562.13566.6557.911401270
1724193300562.25-0.87-0.15564.48568.17999559.611218966
1724106900563.129.661.75550.59563.77550.591422559
1723847700553.46-0.7-0.13552.35554.76547.799991541691
1723761300554.1614.372.66545.19557.22545.012179722
1723674900539.794.570.85536.62542.92049533.21916257
1723588500535.224.290.81530.92999537.72527.963062909
1723502100530.92999-5.37-1.00535.9537.7125525.771450364
1723242900536.299996.061.14528.59537.28528.021272351
1723156500530.2416.623.24520.59531.07519.559992150918
1723070100513.62-0.58-0.11520.95531.005512.861662428
1722983700514.24.880.96513.69519.16509.012076904
1722897300509.32-16.85-3.20504.23515.95003429992
1722638100526.16999-20.24-3.70535.78536.84519.679992733515
1722551700546.41-5.24-0.95550561.98540.242073937
1722465300551.6512.942.40547.04999555.54999543.772768455
1722378900538.712.10.39541.1543.66999530.95011564558
1722292500536.61-5.83-1.07546546535.191590023
1722033300542.4410.291.93535.35545.4999533.692089595
1721946900532.151.110.21537.97542.28527.592136216
1721860500531.04-14.97-2.74542544.71530.352625841
1721774100546.01-8.81-1.59555.66999557.249544.442361824
1721687700554.823.820.69558.025560.19552.822391183
1721428500551-5.85-1.05557.04999561.09548.962597107
1721342100556.85-6.24-1.11564.9564.9556.072184062
1721255700563.09-3.45-0.61564.41999565556.462315711
1721169300566.540.830.15565.89570.1562.081538473
1721082900565.716.661.19560.23568.23560.231887562
1720823700559.049991.420.25555.1562.49552.3152013711
1720737300557.63-6.92-1.23563.02572.62557.093189856
1720650900564.54999-1.47-0.26564.71566.92999558.212367620
1720564500566.02-9.38-1.63573.04999574.695562.522168491
1720478100575.4-2.94-0.51572.15576.745563.919993006295
1720218900578.348.191.44571.30999580.54999568.972808043
1720040640570.152.440.43564.292571.615564.00011690771
1719959700567.717.71.37560570.14559.7153048596
1719873300560.0113.252.42551.79561.21549.733069033
1719614100546.7600.00546.76546.76546.760
1719527700546.7618.13.42533.21549.16532.169994731907
1719441300528.661.780.34528.58530.66526.012931173
1719354900526.882.710.52526.2529.67999522.243143194
1719268500524.16999-9.27-1.74531.96534.55999523.483064963
1719009300533.4410.492.01530.30999535524.7156621367
1718922900522.950.70.13528533.23520.45750837

최근 히스토리

Delayed Upgrade Clock