CoinXview 포트폴리오App
KO
코인: 1,245거래소: 22시가총액: $2.47T −1.38%24h 거래량: $21.97B도미넌스: BTC 59.1% ETH 9.9%ETH 가스: 0.30 gwei공포와 탐욕: 32/100

Adobe(bStocks) (ADBEB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ADBEB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ADBEB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026—————————+4.2%-5.5%—-2%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 11.$236.34$237.53$234.05 $236.27$16.97K-0.03%
2026. 11. 10.$237.33$240.06$232.12 $236.14$264.36K-0.50%
2026. 11. 09.$237.69$243.38$236.24 $237.34$67.92K-0.15%
2026. 11. 08.$237.72$238.67$236.90 $237.54$11.33K-0.08%
2026. 11. 07.$239.11$239.85$237.63 $238.08$9.81K-0.43%
2026. 11. 06.$243.47$245.11$237.09 $239.23$72.47K-1.74%
2026. 11. 05.$248.19$251.89$243.33 $243.39$40.48K-1.93%
2026. 11. 04.$244.58$256.88$237.97 $248.26$150.11K+1.50%
2026. 11. 03.$252.40$253.62$241.70 $244.84$73.34K-3.00%
2026. 11. 02.$249.69$255.18$248.35 $252.47$127.90K+1.11%
2026. 11. 01.$250.08$250.59$249.01 $249.69$12.49K-0.16%
2026. 10. 31.$250.34$250.52$247.34 $250.17$11.08K-0.07%
2026. 10. 30.$248.92$257.07$247.37 $250.21$210.87K+0.52%
2026. 10. 29.$241.68$250.60$241.07 $248.44$77.27K+2.80%
2026. 10. 28.$247.66$250.71$240.16 $241.48$127.54K-2.50%
2026. 10. 27.$257.38$259.00$247.71 $247.81$87.69K-3.72%
2026. 10. 26.$262.82$265.53$254.50 $257.39$82.91K-2.07%
2026. 10. 25.$263.25$263.77$262.73 $262.82$16.34K-0.16%
2026. 10. 24.$263.66$263.66$262.43 $263.25$28.91K-0.16%
2026. 10. 23.$269.40$271.66$263.08 $263.71$99.23K-2.11%
2026. 10. 22.$254.39$272.24$253.13 $269.74$270.29K+6.03%
2026. 10. 21.$254.72$257.70$252.61 $254.12$167.41K-0.24%
2026. 10. 20.$247.13$257.25$247.08 $254.96$244.76K+3.17%
2026. 10. 19.$244.03$247.86$241.18 $247.09$77.81K+1.25%
2026. 10. 18.$245.60$246.09$242.74 $244.03$17.35K-0.64%
2026. 10. 17.$244.24$247.42$244.00 $245.69$15.63K+0.59%
2026. 10. 16.$251.38$257.38$241.80 $244.31$83.25K-2.81%
2026. 10. 15.$240.20$254.53$239.83 $250.95$101.69K+4.48%
2026. 10. 14.$236.69$241.63$235.49 $239.92$100.98K+1.36%
2026. 10. 13.$238.03$241.43$235.09 $236.63$58.67K-0.59%
2026. 10. 12.$237.86$245.06$232.46 $238.12$87.25K+0.11%
2026. 10. 11.$240.05$240.73$236.40 $237.98$36.95K-0.86%
2026. 10. 10.$242.21$242.67$239.86 $240.15$37.84K-0.85%
2026. 10. 09.$240.80$245.06$239.94 $242.27$39.09K+0.61%
2026. 10. 08.$232.61$241.32$231.29 $241.03$73.87K+3.62%
2026. 10. 07.$237.92$239.83$227.07 $232.66$65.13K-2.21%
2026. 10. 06.$238.62$241.93$237.18 $237.80$101.14K-0.34%
2026. 10. 05.$238.29$240.66$235.83 $238.54$104.88K+0.10%
2026. 10. 04.$237.69$238.40$237.30 $238.29$35.12K+0.25%
2026. 10. 03.$237.69$238.08$237.30 $237.69$15.05K+0.00%
2026. 10. 02.$241.74$244.00$236.71 $237.57$73.49K-1.72%
2026. 10. 01.$240.00$248.66$237.65 $241.47$202.72K+0.61%
2026. 09. 30.$233.17$240.98$232.24 $239.78$581.11K+2.83%
전체 메뉴