Adobe Inc【ADBE34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Adobe Inc (ADBE34)

51.96

0.57

( 1.11% )

업데이트: 03:55:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.94	1.84241473932	51.02	52.18	51.01	7441	51.40439323	DR
4	2.03	4.06569196876	49.93	54	49.93	5611	52.19189256	DR
12	-6.52	-11.1491108071	58.48	58.48	49.09	6850	53.41979796	DR
26	-10.25	-16.4764507314	62.21	67.4	49.09	7862	56.9693045	DR
52	-1.65	-3.07778399552	53.61	67.4	45.46	8907	55.15041083	DR
156	6.6	14.5502645503	45.36	67.4	28.12	16282	44.43798339	DR
260	-247.84	-82.6684456304	299.8	587.5	28.12	17231	55.88366223	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741296540	51.39	-0.5	-0.96	51.31	51.59	51.07	21451
1741210140	51.89	0.37	0.72	52.08	52.16	51.89	562
1740778200	51.52	0.27	0.53	51.02	51.71	51.02	310
1740691740	51.25	-0.13	-0.25	51.38	51.8	51.22	1277
1740605400	51.38	0.36	0.71	50.02	51.83	50.02	2920
1740519000	51.02	-0.44	-0.86	51.25	51.47	50.74	5156
1740432540	51.46	0.7	1.38	50.76	51.48	50.63	1669
1740173400	50.76	-1.19	-2.29	51.95	52.15	50.59	801
1740087000	51.95	-0.05	-0.10	52.52	52.52	51.58	2755
1740000540	52	-2	-3.70	54	54	52	3641
1739914140	54	1.36	2.58	52.64	54	51.71	3018
1739827800	52.64	0	0.00	52.99	52.99	52.64	271
1739568600	52.64	-0.96	-1.79	53	53.13	52.41	18741
1739482140	53.6	0.42	0.79	53.48	53.7	52.9	2275
1739395740	53.18	0.46	0.87	52.84	53.2	52	4441
1739309400	52.72	0.36	0.69	51.31	53.15	51.31	27367
1739222940	52.36	2.21	4.41	50.5	52.36	50.45	1716
1738963800	50.15	0.3	0.60	49.93	50.65	49.93	2635
1738877340	49.85	-0.73	-1.44	50.58	50.84	49.85	2280
1738790940	50.58	-0.31	-0.61	51.38	51.39	50.58	17762
1738704600	50.89	-0.5	-0.97	51.08	51.38	50.75	1521
1738618200	51.39	0.32	0.63	51	51.54	49.75	4762
1738358940	51.07	-1.72	-3.26	51.73	52.47	50.9	1213
1738272540	52.79	1.14	2.21	52.48	52.79	52.13	3020
1738186200	51.65	-0.34	-0.65	53.59	53.59	51.49	3275
1738099740	51.99	0.32	0.62	51.56	52.29	51.14	8060
1738013340	51.67	0.33	0.64	51.82	52.49	50.44	898
1737754200	51.34	-0.55	-1.06	51.88	51.88	51.18	2148
1737667740	51.89	-1.11	-2.09	51.74	52	51.21	2358
1737581400	53	0	0.00	53	53	53	0
1737495000	53	1.47	2.85	51.08	53.01	51.08	13921
1737408600	51.53	-0.07	-0.14	51.73	52.14	51.53	324
1737149400	51.6	-0.15	-0.29	52	52.68	51.57	3101
1737062940	51.75	2.49	5.05	50.54	51.96	50.5	11269
1736976540	49.26	-0.93	-1.85	50.01	51.35	49.26	3453
1736890140	50.19	0	0.00	49.76	50.19	49.18	1440
1736803740	50.19	-0.01	-0.02	49.55	50.19	49.09	4629
1736544540	50.2	-2.15	-4.11	52.07	52.07	49.63	5028
1736458140	52.35	-0.24	-0.46	52.16	52.47	51.14	2935
1736371740	52.59	0.07	0.13	51.36	52.59	51.13	18589
1736285400	52.52	-0.98	-1.83	53.48	53.48	51.35	13813
1736198940	53.5	-0.12	-0.22	52.74	53.5	52.27	3613
1735939740	53.62	-0.76	-1.40	54.93	54.93	52.5	22616
1735853400	54.38	-1.74	-3.10	56.12	56.12	54.31	3683
1735594200	56.12	-0.2	-0.36	56.33	56.33	54.36	1616
1735334940	56.32	0.23	0.41	56.33	56.33	54.76	1409
1735248540	56.09	-0.16	-0.28	55.1	56.09	54.88	1831
1734989340	56.25	-0.07	-0.12	56.33	56.33	54.94	4504
1734730200	56.32	0.26	0.46	53.5	56.32	52.34	48872
1734643800	56.06	0.58	1.05	56.04	56.06	53.91	13187
1734557400	55.48	-1.75	-3.06	56	56.49	55.18	5847
1734470940	57.23	0.06	0.10	56.6	57.39	55.14	6643
1734384540	57.17	-0.79	-1.36	56.12	57.22	56.09	12952
1734125340	57.96	-0.53	-0.91	58.48	58.48	55.2	9466
1734039000	58.49	-5.86	-9.11	57.95	58.73	56.7	48200
1733952540	64.349999	-0.66	-1.02	65.01	66.64	64.349999	7549
1733866140	65.01	-2.19	-3.26	65.849999	66.79	65.01	3812
1733779740	67.2	0.22	0.33	66.959999	67.35	66.36	4200

Trackloop Analytics

Japan Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관