ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor 브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
Adobe Inc

Adobe Inc (ADBE)

446.00
4.32
(0.98%)
마감 31 1월 6:00AM
443.00
-3.00
(-0.67%)
시간외 거래: 9:59AM
기간변동변동 %시가고가저가평균 일일 거래량VWAP
15.251.19931467733437.75446.2430.123998650440.06702526CS
4-4.8-1.07190710138447.8450.12403.754063149427.33308792CS
12-67.24-13.1781122609510.24557.8999403.753988849469.20490901CS
26-98.1-18.1297357235541.1587.75403.753227634493.96714623CS
52-187-29.6825396825630638.25403.753373103506.39935842CS
156-76.9-14.7913060204519.9638.25274.783309259452.46013397CS
26092.2126.286382166350.79699.54255.13143094048460.74952769CS

개인 투자자를 위한 전문가급 도구.

날짜종가변동변동 %시가고가저가거래량
17382801004464.320.98440.04448.42439.233284349
1738193700441.68-1.16-0.26441444.36438.8252994843
1738107300442.844.240.97436.27445.805431.645345310
1738020900438.63.220.74430.19445.4499430.125038376
1737761700435.38-1.94-0.44437.75441.8799434.732616071
1737675300437.3200.00437.32437.32437.320
1737588900437.320.960.22437.45439.73433.433285734
1737502500436.366.371.48433.87439.98431.53746940
1737156900429.993.060.72433435.8425.73977278
1737070500426.939.652.31418.21428.894184182013
1736984100417.284.571.11421.7423.97415.664342963
1736897700412.714.211.03408412.75405.07013574934
1736811300408.52.580.64404.265409.96403.754556654
1736552100405.92-13.66-3.26410.85413.1405.325385384
1736379300419.58-3.05-0.72417.82422.66415.513413889
1736292900422.63-8.55-1.98430.93435.18420.514094625
1736206500431.180.610.14433436.4082427.793960437
1735947300430.57-10.43-2.37429.39433.2982426.55331906
1735860900441-3.68-0.83447.8450.12440.562424114
1735688100444.68-1.12-0.25446.35448.4999442.812282987
1735601700445.8-0.68-0.15443447.6438.573423316
1735342500446.48-3.68-0.82448449.58441.1052900309
1735256100450.162.220.50446.32452.34444.682133349
1735077840447.941.20.27447448.8653442.57011685207
1734996900446.74-0.43-0.10446.95451.13443.42013758297
1734737700447.179.782.24434.99451.18434.667413689
1734651300437.39-3.92-0.89443.27449437.114941723
1734564900441.31-13.92-3.06453.33455.25441.16383853
1734478500455.23-6.3-1.37461.12465.856452.487377409
1734392100461.53-4.16-0.89466.7473.62461.25688178
1734132900465.69-8.94-1.88474.05474.52456.811235166
1734046500474.63-75.3-13.69487.5494470.900116398785
1733960100549.929992.880.53546.5552.29999541.796477081
1733873700547.04999-0.88-0.16546.77552.83544.222706801
1733787300547.92999-5.03-0.91554.98557.8999546.11013466135
1733528100552.9614.742.74544.15554.37542.92896376
1733441700538.221.730.32535540.0381529.792554066
1733355300536.4920.233.92524.12541.77523.023214898
1733268900516.260.060.01509.115516.78504.5052069134
1733182500516.20.270.05513.54999518.77511.531951035
1732917840515.929992.250.44515.23517.53513.581372837
1732750500513.67999-11.62-2.21523.21523.21508.71612293747
1732664100525.299996.571.27519.21525.76516.36012407657
1732577700518.736.581.28518523.20989513.19353280240
1732318500512.157.711.53503.56513.37502.982250887
1732232100504.444.940.99500.31508.57493.11960753
1732145700499.5-0.11-0.02505.02505.47494.631852509
1732059300499.610.10.02496.01502.41496.011890876
1731972900499.51-3.86-0.77506.36506.36497.692200321
1731713700503.37-26.5-5.00520.17499521.01498.814430249
1731627300529.87-2.63-0.49530.01534.6399523.463041761
1731540900532.56.081.15524.65539.91999520.593410641
1731454500526.4199921.944.35504.39528.91504.394121198
1731368100504.489.81.98493.6507.72493.63523328
1731108900494.68-6.24-1.25501.685502.08493.692866340
1731022500500.92-3.91-0.77510.24510.24495.32588610
1730936100504.8318.413.78495.18506.214932897611
1730849700486.425.071.05484.6486.659480.471549895
1730763300481.35-1.45-0.30479.22483.76477.371944417
1730500500482.84.720.99475.41485.16475.062865789
1730414100478.08-8.6-1.77486486477.382948600

최근 히스토리

Delayed Upgrade Clock