GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 3대 금융지표 발표, 바이두 AI 최신모델 공개, AI 글래스 세미나

무료