[중국증시 주간 포인트] 3대 금융지표 발표, 바이두 AI 최신모델 공개, AI 글래스 세미나
무료
Adobe Systems : 어도비 ( ADBE:US )
394.77USD ▲ 16.90 (4.47%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 394.77 | ▲16.90 | ▲4.47% |
| 25-03-13 | 377.87 | ▼-60.36 | ▼-13.77% |
| 25-03-12 | 438.23 | ▲4.26 | ▲0.98% |
| 25-03-11 | 433.97 | ▼-1.12 | ▼-0.26% |
| 25-03-10 | 435.09 | ▼-14.65 | ▼-3.26% |
| 25-03-07 | 449.74 | ▲4.96 | ▲1.12% |
| 25-03-06 | 444.78 | ▼-6.45 | ▼-1.43% |
| 25-03-05 | 451.23 | ▲5.19 | ▲1.16% |
| 25-03-04 | 446.04 | ▲5.25 | ▲1.19% |
| 25-03-03 | 440.79 | ▲2.06 | ▲0.47% |
| 25-02-28 | 438.73 | ▲1.28 | ▲0.29% |
| 25-02-27 | 437.45 | ▼-3.60 | ▼-0.82% |
| 25-02-26 | 441.05 | ▼-2.70 | ▼-0.61% |
| 25-02-25 | 443.75 | ▼-0.89 | ▼-0.2% |
| 25-02-24 | 444.64 | ▲0.19 | ▲0.04% |
| 25-02-21 | 444.45 | ▼-10.16 | ▼-2.23% |
| 25-02-20 | 454.61 | ▼-2.39 | ▼-0.52% |
| 25-02-19 | 457.00 | ▼-7.28 | ▼-1.57% |
| 25-02-18 | 464.28 | ▲3.66 | ▲0.79% |
| 25-02-14 | 460.62 | ▲1.49 | ▲0.32% |
| 25-02-13 | 459.13 | ▼-3.70 | ▼-0.8% |
| 25-02-12 | 462.83 | ▲3.89 | ▲0.85% |
| 25-02-11 | 458.94 | ▲8.29 | ▲1.84% |
| 25-02-10 | 450.65 | ▲17.73 | ▲4.1% |
| 25-02-07 | 432.92 | ▼-2.26 | ▼-0.52% |
| 25-02-06 | 435.18 | ▼-2.46 | ▼-0.56% |
| 25-02-05 | 437.64 | ▼-2.73 | ▼-0.62% |
| 25-02-04 | 440.37 | ▲1.63 | ▲0.37% |
| 25-02-03 | 438.74 | ▲1.18 | ▲0.27% |
| 25-01-31 | 437.56 | ▼-8.39 | ▼-1.88% |
| 25-01-30 | 445.95 | ▲4.48 | ▲1.01% |
| 25-01-29 | 441.47 | ▼-1.17 | ▼-0.26% |
| 25-01-28 | 442.64 | ▲4.07 | ▲0.93% |
| 25-01-27 | 438.57 | ▲3.18 | ▲0.73% |
| 25-01-24 | 435.39 | ▼-1.85 | ▼-0.42% |
| 25-01-23 | 437.24 | ▼-0.28 | ▼-0.06% |
| 25-01-22 | 437.52 | ▲0.99 | ▲0.23% |
| 25-01-21 | 436.53 | ▲6.68 | ▲1.55% |
| 25-01-17 | 429.85 | ▲3.17 | ▲0.74% |
| 25-01-16 | 426.68 | ▲9.71 | ▲2.33% |
| 25-01-15 | 416.97 | ▲4.82 | ▲1.17% |
| 25-01-14 | 412.15 | ▲4.11 | ▲1.01% |
| 25-01-13 | 408.04 | ▲1.81 | ▲0.45% |
| 25-01-10 | 406.23 | ▼-12.98 | ▼-3.1% |
| 25-01-08 | 419.21 | ▼-3.17 | ▼-0.75% |
| 25-01-07 | 422.38 | ▼-8.58 | ▼-1.99% |
| 25-01-06 | 430.96 | ▲0.38 | ▲0.09% |
| 25-01-03 | 430.58 | ▼-10.07 | ▼-2.29% |
| 25-01-02 | 440.65 | ▼-3.99 | ▼-0.9% |
| 24-12-31 | 444.64 | ▼-1.54 | ▼-0.35% |
| 24-12-30 | 446.18 | ▼-0.20 | ▼-0.04% |
| 24-12-27 | 446.38 | ▼-3.93 | ▼-0.87% |
| 24-12-26 | 450.31 | ▲3.81 | ▲0.85% |
| 24-12-24 | 446.50 | ▼-0.26 | ▼-0.06% |
| 24-12-23 | 446.76 | ▼-0.50 | ▼-0.11% |
| 24-12-20 | 447.26 | ▲9.40 | ▲2.15% |
| 24-12-19 | 437.86 | ▼-4.75 | ▼-1.07% |
| 24-12-18 | 442.61 | ▼-13.01 | ▼-2.86% |
| 24-12-17 | 455.62 | ▼-5.63 | ▼-1.22% |
| 24-12-16 | 461.25 | ▼-5.62 | ▼-1.2% |
| 24-12-13 | 466.87 | ▼-7.36 | ▼-1.55% |
| 24-12-12 | 474.23 | ▼-75.79 | ▼-13.78% |
| 24-12-11 | 550.02 | ▲2.84 | ▲0.52% |
| 24-12-10 | 547.18 | ▼-0.30 | ▼-0.05% |
| 24-12-09 | 547.48 | ▼-5.41 | ▼-0.98% |
| 24-12-06 | 552.89 | ▲14.93 | ▲2.78% |
| 24-12-05 | 537.96 | ▲1.55 | ▲0.29% |
| 24-12-04 | 536.41 | ▲20.17 | ▲3.91% |
| 24-12-03 | 516.24 | ▲0.18 | ▲0.03% |
| 24-12-02 | 516.06 | ▲0.11 | ▲0.02% |
| 24-11-29 | 515.95 | ▲2.60 | ▲0.51% |
| 24-11-27 | 513.35 | ▼-11.92 | ▼-2.27% |
| 24-11-26 | 525.27 | ▲6.50 | ▲1.25% |
| 24-11-25 | 518.77 | ▲6.33 | ▲1.24% |
| 24-11-22 | 512.44 | ▲7.72 | ▲1.53% |
| 24-11-21 | 504.72 | ▲5.44 | ▲1.09% |
| 24-11-20 | 499.28 | ▼-0.53 | ▼-0.11% |
| 24-11-19 | 499.81 | ▲0.28 | ▲0.06% |
| 24-11-18 | 499.53 | ▼-4.23 | ▼-0.84% |
| 24-11-15 | 503.76 | ▼-26.14 | ▼-4.93% |
| 24-11-14 | 529.90 | ▼-3.06 | ▼-0.57% |
| 24-11-13 | 532.96 | ▲6.58 | ▲1.25% |
| 24-11-12 | 526.38 | ▲21.90 | ▲4.34% |
| 24-11-11 | 504.48 | ▲9.68 | ▲1.96% |
| 24-11-08 | 494.80 | ▼-5.82 | ▼-1.16% |
| 24-11-07 | 500.62 | ▼-4.08 | ▼-0.81% |
| 24-11-06 | 504.70 | ▲18.37 | ▲3.78% |
| 24-11-05 | 486.33 | ▲5.16 | ▲1.07% |
| 24-11-04 | 481.17 | ▼-1.54 | ▼-0.32% |
| 24-11-01 | 482.71 | ▲3.79 | ▲0.79% |
| 24-10-31 | 478.92 | ▼-7.55 | ▼-1.55% |
| 24-10-30 | 486.47 | ▲1.18 | ▲0.24% |
| 24-10-29 | 485.29 | ▲3.89 | ▲0.81% |
| 24-10-28 | 481.40 | ▼-1.69 | ▼-0.35% |
| 24-10-25 | 483.09 | ▲0.26 | ▲0.05% |
| 24-10-24 | 482.83 | ▼-2.36 | ▼-0.49% |
| 24-10-23 | 485.19 | ▼-7.90 | ▼-1.6% |
| 24-10-22 | 493.09 | ▼-4.63 | ▼-0.93% |
| 24-10-21 | 497.72 | ▲2.97 | ▲0.6% |
| 24-10-18 | 494.75 | ▼-1.99 | ▼-0.4% |
| 24-10-17 | 496.74 | ▼-5.94 | ▼-1.18% |
| 24-10-16 | 502.68 | ▼-4.99 | ▼-0.98% |
| 24-10-15 | 507.67 | ▼-1.86 | ▼-0.37% |
| 24-10-14 | 509.53 | ▲13.97 | ▲2.82% |
| 24-10-11 | 495.56 | ▼-7.91 | ▼-1.57% |
| 24-10-10 | 503.47 | ▲9.42 | ▲1.91% |
| 24-10-09 | 494.05 | ▼-2.33 | ▼-0.47% |
| 24-10-08 | 496.38 | ▲8.91 | ▲1.83% |
| 24-10-07 | 487.47 | ▼-19.89 | ▼-3.92% |
| 24-10-04 | 507.36 | ▲3.73 | ▲0.74% |
| 24-10-03 | 503.63 | ▼-2.42 | ▼-0.48% |
| 24-10-02 | 506.05 | ▲3.21 | ▲0.64% |
| 24-10-01 | 502.84 | ▼-14.81 | ▼-2.86% |
| 24-09-30 | 517.65 | ▲2.31 | ▲0.45% |
| 24-09-27 | 515.34 | ▼-0.01 | ▼-0% |
| 24-09-26 | 515.35 | ▼-2.37 | ▼-0.46% |
| 24-09-25 | 517.72 | ▼-6.24 | ▼-1.19% |
| 24-09-24 | 523.96 | ▼-3.76 | ▼-0.71% |
| 24-09-23 | 527.72 | ▲5.23 | ▲1% |
| 24-09-20 | 522.49 | ▼-3.22 | ▼-0.61% |
| 24-09-19 | 525.71 | ▲17.29 | ▲3.4% |
| 24-09-18 | 508.42 | ▼-6.85 | ▼-1.33% |
| 24-09-17 | 515.27 | ▼-6.73 | ▼-1.29% |
| 24-09-16 | 522.00 | ▼-16.00 | ▼-2.97% |
| 24-09-13 | 538.00 | ▼-49.39 | ▼-8.41% |
| 24-09-12 | 587.39 | ▲6.76 | ▲1.16% |
| 24-09-11 | 580.63 | ▲5.96 | ▲1.04% |
| 24-09-10 | 574.67 | ▲5.05 | ▲0.89% |
| 24-09-09 | 569.62 | ▲6.11 | ▲1.08% |
| 24-09-06 | 563.51 | ▼-3.59 | ▼-0.63% |
| 24-09-05 | 567.10 | ▼-9.17 | ▼-1.59% |
| 24-09-04 | 576.27 | ▲5.23 | ▲0.92% |
| 24-09-03 | 571.04 | ▼-3.46 | ▼-0.6% |
| 24-08-30 | 574.50 | ▲5.13 | ▲0.9% |
| 24-08-29 | 569.37 | ▲8.67 | ▲1.55% |
| 24-08-28 | 560.70 | ▼-7.17 | ▼-1.26% |
| 24-08-27 | 567.87 | ▲8.73 | ▲1.56% |
| 24-08-26 | 559.14 | ▲0.95 | ▲0.17% |
| 24-08-23 | 558.19 | ▲0.94 | ▲0.17% |
| 24-08-22 | 557.25 | ▼-8.51 | ▼-1.5% |
| 24-08-21 | 565.76 | ▲3.42 | ▲0.61% |
| 24-08-20 | 562.34 | ▼-0.48 | ▼-0.09% |
| 24-08-19 | 562.82 | ▲9.96 | ▲1.8% |
| 24-08-16 | 552.86 | ▼-0.43 | ▼-0.08% |
| 24-08-15 | 553.29 | ▲13.07 | ▲2.42% |
| 24-08-14 | 540.22 | ▲4.96 | ▲0.93% |
| 24-08-13 | 535.26 | ▲4.71 | ▲0.89% |
| 24-08-12 | 530.55 | ▼-5.93 | ▼-1.11% |
| 24-08-09 | 536.48 | ▲7.33 | ▲1.39% |
| 24-08-08 | 529.15 | ▲16.06 | ▲3.13% |
| 24-08-07 | 513.09 | ▼-1.11 | ▼-0.22% |
| 24-08-06 | 514.20 | ▲4.54 | ▲0.89% |
| 24-08-05 | 509.66 | ▼-16.38 | ▼-3.11% |
| 24-08-02 | 526.04 | ▼-20.87 | ▼-3.82% |
| 24-08-01 | 546.91 | ▼-5.10 | ▼-0.92% |
| 24-07-31 | 552.01 | ▲12.28 | ▲2.28% |
| 24-07-30 | 539.73 | ▲3.05 | ▲0.57% |
| 24-07-29 | 536.68 | ▼-5.72 | ▼-1.05% |
| 24-07-26 | 542.40 | ▲9.60 | ▲1.8% |
| 24-07-25 | 532.80 | ▲1.65 | ▲0.31% |
| 24-07-24 | 531.15 | ▼-14.89 | ▼-2.73% |
| 24-07-23 | 546.04 | ▼-8.77 | ▼-1.58% |
| 24-07-22 | 554.81 | ▲3.60 | ▲0.65% |
| 24-07-19 | 551.21 | ▼-5.67 | ▼-1.02% |
| 24-07-18 | 556.88 | ▼-6.82 | ▼-1.21% |
| 24-07-17 | 563.70 | ▼-3.39 | ▼-0.6% |
| 24-07-16 | 567.09 | ▲1.57 | ▲0.28% |
| 24-07-15 | 565.52 | ▲6.22 | ▲1.11% |
| 24-07-12 | 559.30 | ▲0.50 | ▲0.09% |
| 24-07-11 | 558.80 | ▼-6.20 | ▼-1.1% |
| 24-07-10 | 565.00 | ▼-1.73 | ▼-0.31% |
| 24-07-09 | 566.73 | ▼-8.79 | ▼-1.53% |
| 24-07-08 | 575.52 | ▼-3.23 | ▼-0.56% |
| 24-07-05 | 578.75 | ▲8.60 | ▲1.51% |
| 24-07-03 | 570.15 | ▲2.28 | ▲0.4% |
| 24-07-02 | 567.87 | ▲7.77 | ▲1.39% |
| 24-07-01 | 560.10 | ▲4.73 | ▲0.85% |
| 24-06-28 | 555.37 | ▲8.60 | ▲1.57% |
| 24-06-27 | 546.77 | ▲18.02 | ▲3.41% |
| 24-06-26 | 528.75 | ▲1.73 | ▲0.33% |
| 24-06-25 | 527.02 | ▲2.85 | ▲0.54% |
| 24-06-24 | 524.17 | ▼-9.49 | ▼-1.78% |
| 24-06-21 | 533.66 | ▲10.62 | ▲2.03% |
| 24-06-20 | 523.04 | ▲0.37 | ▲0.07% |
| 24-06-18 | 522.67 | ▲3.39 | ▲0.65% |
| 24-06-17 | 519.28 | ▼-5.94 | ▼-1.13% |
| 24-06-14 | 525.22 | ▲66.00 | ▲14.37% |
| 24-06-13 | 459.22 | ▼-0.76 | ▼-0.17% |
| 24-06-12 | 459.98 | ▼-2.42 | ▼-0.52% |
| 24-06-11 | 462.40 | ▲2.73 | ▲0.59% |
| 24-06-10 | 459.67 | ▼-5.86 | ▼-1.26% |
| 24-06-07 | 465.53 | ▲7.42 | ▲1.62% |
| 24-06-06 | 458.11 | ▲2.41 | ▲0.53% |
| 24-06-05 | 455.70 | ▲7.46 | ▲1.66% |
| 24-06-04 | 448.24 | ▲9.75 | ▲2.22% |
| 24-06-03 | 438.49 | ▼-5.54 | ▼-1.25% |
| 24-05-31 | 444.03 | ▼-1.66 | ▼-0.37% |
| 24-05-30 | 445.69 | ▼-31.82 | ▼-6.66% |
| 24-05-29 | 477.51 | ▼-0.69 | ▼-0.14% |
| 24-05-28 | 478.20 | ▲2.94 | ▲0.62% |
| 24-05-24 | 475.26 | ▼-7.78 | ▼-1.61% |
| 24-05-23 | 483.04 | ▼-0.29 | ▼-0.06% |
| 24-05-22 | 483.33 | ▲1.45 | ▲0.3% |
| 24-05-21 | 481.88 | ▼-2.62 | ▼-0.54% |
| 24-05-20 | 484.50 | ▲1.26 | ▲0.26% |
| 24-05-17 | 483.24 | ▲0.55 | ▲0.11% |
| 24-05-16 | 482.69 | ▼-2.41 | ▼-0.5% |
| 24-05-15 | 485.10 | ▲8.96 | ▲1.88% |
| 24-05-14 | 476.14 | ▼-6.90 | ▼-1.43% |
| 24-05-13 | 483.04 | ▲0.28 | ▲0.06% |
| 24-05-10 | 482.76 | ▲0.31 | ▲0.06% |
| 24-05-09 | 482.45 | ▼-6.35 | ▼-1.3% |
| 24-05-08 | 488.80 | ▼-3.02 | ▼-0.61% |
| 24-05-07 | 491.82 | ▼-1.69 | ▼-0.34% |
| 24-05-06 | 493.51 | ▲7.55 | ▲1.55% |
| 24-05-03 | 485.96 | ▲16.35 | ▲3.48% |
| 24-05-01 | 469.61 | ▲6.57 | ▲1.42% |
| 24-04-30 | 463.04 | ▼-9.83 | ▼-2.08% |
| 24-04-29 | 472.87 | ▼-4.76 | ▼-1% |
| 24-04-26 | 477.63 | ▲4.28 | ▲0.9% |
| 24-04-25 | 473.35 | ▼-4.03 | ▼-0.84% |
| 24-04-24 | 477.38 | ▲4.93 | ▲1.04% |
| 24-04-23 | 472.45 | ▲6.04 | ▲1.29% |
| 24-04-22 | 466.41 | ▲1.39 | ▲0.3% |
| 24-04-19 | 465.02 | ▼-8.52 | ▼-1.8% |
| 24-04-18 | 473.54 | ▼-1.55 | ▼-0.33% |
| 24-04-17 | 475.09 | ▼-0.89 | ▼-0.19% |
| 24-04-16 | 475.98 | ▲5.59 | ▲1.19% |
| 24-04-15 | 470.39 | ▼-3.83 | ▼-0.81% |
| 24-04-12 | 474.22 | ▼-10.20 | ▼-2.11% |
| 24-04-11 | 484.42 | ▼-3.19 | ▼-0.65% |
| 24-04-10 | 487.61 | ▼-4.94 | ▼-1% |
| 24-04-09 | 492.55 | ▲8.27 | ▲1.71% |
| 24-04-08 | 484.28 | ▼-0.84 | ▼-0.17% |
| 24-04-05 | 485.12 | ▼-1.99 | ▼-0.41% |
| 24-04-04 | 487.11 | ▼-9.90 | ▼-1.99% |
| 24-04-03 | 497.01 | ▼-2.20 | ▼-0.44% |
| 24-04-02 | 499.21 | ▼-2.88 | ▼-0.57% |
| 24-04-01 | 502.09 | ▼-2.51 | ▼-0.5% |
| 24-03-28 | 504.60 | ▲0.20 | ▲0.04% |
| 24-03-27 | 504.40 | ▼-3.20 | ▼-0.63% |
| 24-03-26 | 507.60 | ▲0.37 | ▲0.07% |
| 24-03-25 | 507.23 | ▲7.71 | ▲1.54% |
| 24-03-22 | 499.52 | ▼-11.73 | ▼-2.29% |
| 24-03-21 | 511.25 | ▼-7.89 | ▼-1.52% |
| 24-03-20 | 519.14 | ▼-2.05 | ▼-0.39% |
| 24-03-19 | 521.19 | ▲7.33 | ▲1.43% |
| 24-03-18 | 513.86 | ▲21.40 | ▲4.35% |