Microsoft

MSFT
🏛️ 독일 →
438.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 434.25 434.55 433.90 434.55 0.4K
08:05 434.40 434.85 434.40 434.85 0.0K
08:10 434.85 434.85 434.30 434.45 0.2K
08:15 434.65 434.95 434.15 434.95 0.3K
08:20 435.10 435.10 435.10 435.10 0.0K
08:30 434.85 434.85 434.85 434.85 0.0K
08:35 434.70 434.70 434.70 434.70 0.0K
08:40 433.90 434.65 433.80 434.45 0.2K
08:45 434.60 434.60 434.60 434.60 0.1K
08:50 434.70 434.70 433.85 434.50 0.2K
08:55 434.55 434.55 434.50 434.50 0.0K
09:00 434.65 434.65 434.65 434.65 0.0K
09:05 435.05 435.05 434.55 434.70 0.3K
09:10 434.60 435.00 434.60 434.70 0.1K
09:15 435.00 435.15 434.85 435.15 0.0K
09:20 435.10 435.10 434.45 434.95 0.0K
09:25 434.65 434.95 434.65 434.95 0.0K
09:30 434.80 435.15 434.80 435.15 0.0K
09:35 434.80 435.05 434.80 434.80 0.0K
09:40 435.10 435.20 435.10 435.20 0.0K
09:45 434.80 435.25 434.80 435.25 0.0K
09:50 435.25 435.25 435.05 435.05 0.0K
09:55 435.25 435.25 434.80 435.05 0.3K
10:00 435.70 435.95 435.70 435.95 0.4K
10:05 435.75 436.00 435.75 436.00 0.3K
10:10 436.25 436.25 435.95 436.20 0.1K
10:15 436.40 436.40 435.95 436.20 0.1K
10:20 436.20 436.20 436.15 436.15 0.9K
10:25 436.15 436.35 436.10 436.30 0.6K
10:30 436.30 436.45 436.15 436.15 0.1K
10:35 436.45 436.50 436.10 436.45 0.2K
10:40 436.30 436.60 436.30 436.35 0.1K
10:45 436.50 436.50 436.40 436.45 0.1K
10:50 436.45 436.45 436.10 436.25 0.1K
10:55 436.55 436.55 436.15 436.15 0.0K
11:00 436.15 436.45 436.05 436.10 0.2K
11:05 436.05 436.55 436.05 436.55 0.0K
11:10 436.60 437.00 436.45 437.00 2.4K
11:15 437.10 437.10 436.85 436.85 0.1K
11:20 436.85 437.10 436.70 436.70 0.1K
11:25 436.70 436.70 436.50 436.50 0.0K
11:30 436.70 436.70 436.45 436.50 0.1K
11:35 436.70 436.75 436.40 436.40 0.1K
11:40 436.55 436.55 436.15 436.40 0.0K
11:45 436.40 436.50 436.20 436.50 0.1K
11:50 436.25 436.55 436.25 436.55 0.1K
11:55 436.55 436.65 436.30 436.30 0.1K
12:00 436.30 436.70 436.30 436.30 0.1K
12:05 436.15 436.55 435.90 435.90 0.0K
12:10 436.20 436.20 435.95 435.95 0.0K
12:15 436.50 436.50 436.50 436.50 0.0K
12:20 436.25 436.50 436.25 436.50 0.2K
12:25 436.35 436.35 436.35 436.35 0.0K
12:30 436.70 436.70 436.70 436.70 0.0K
12:35 437.05 437.05 437.05 437.05 0.0K
12:40 437.35 437.40 437.10 437.30 0.1K
12:45 437.35 437.35 437.35 437.35 0.0K
12:50 436.95 437.25 436.95 437.05 0.0K
12:55 437.15 437.15 436.85 436.85 0.0K
13:00 436.85 436.95 436.55 436.55 0.4K
13:05 436.75 436.75 436.50 436.50 0.5K
13:10 436.90 437.00 436.70 436.95 0.0K
13:15 436.70 436.70 436.60 436.60 0.0K
13:20 436.60 436.70 436.45 436.70 0.1K
13:25 436.70 436.70 436.50 436.50 0.0K
13:30 436.80 436.80 436.50 436.55 0.0K
13:35 436.80 436.80 436.45 436.60 0.0K
13:40 436.60 436.60 436.60 436.60 0.0K
13:45 436.75 436.75 436.55 436.60 0.1K
13:50 436.80 437.00 436.60 437.00 0.8K
13:55 437.00 437.35 436.70 437.00 0.1K
14:00 436.75 436.75 436.45 436.45 0.0K
14:05 436.60 436.80 436.55 436.80 0.2K
14:10 436.60 436.75 436.35 436.35 0.4K
14:15 436.30 436.40 436.25 436.25 0.1K
14:20 436.20 436.25 436.05 436.10 0.0K
14:25 436.25 436.25 436.00 436.00 0.0K
14:30 436.30 436.90 435.85 436.90 0.1K
14:35 436.90 438.00 436.90 437.95 0.6K
14:40 438.20 438.30 437.70 438.30 0.1K
14:45 438.20 438.20 437.30 437.40 0.3K
14:50 437.50 437.60 437.50 437.60 0.0K
14:55 437.30 437.45 437.10 437.10 0.1K
15:00 437.00 437.05 436.55 436.55 0.1K
15:05 436.90 436.90 436.75 436.80 0.0K
15:10 436.90 436.95 436.75 436.95 0.0K
15:20 437.40 437.40 437.05 437.35 0.3K
15:25 437.45 437.45 437.15 437.45 0.3K
15:30 436.15 437.70 435.55 437.70 1.9K
15:35 438.30 439.35 437.70 439.00 0.1K
15:40 438.55 439.65 438.55 439.35 0.1K
15:45 439.25 439.80 439.10 439.10 0.1K
15:50 439.20 439.20 438.80 438.90 0.5K
15:55 438.50 439.00 438.05 438.60 0.0K
16:00 439.00 439.00 438.10 438.10 0.0K
16:05 437.85 437.85 436.15 436.15 0.0K
16:10 435.70 435.75 435.50 435.75 0.1K
16:15 435.00 435.60 435.00 435.30 1.6K
16:20 435.40 435.40 435.05 435.25 0.2K
16:25 434.75 434.75 434.00 434.75 0.1K
16:30 434.30 434.50 434.30 434.50 0.0K
16:35 433.95 434.75 433.85 434.75 0.1K
16:40 435.20 435.20 434.65 434.65 0.1K
16:45 434.65 434.65 433.85 434.00 0.5K
16:50 433.35 433.35 433.35 433.35 0.1K
16:55 434.35 434.65 434.35 434.65 0.0K
17:00 434.15 434.50 434.15 434.40 0.1K
17:05 434.05 434.20 434.05 434.20 0.0K
17:10 433.80 434.15 433.40 434.15 0.1K
17:15 434.10 434.25 433.70 434.25 0.1K
17:20 433.95 433.95 433.65 433.65 0.1K
17:25 434.15 434.35 433.95 434.35 0.0K
17:30 434.25 434.25 434.05 434.05 0.0K
17:35 434.20 434.20 433.90 433.90 0.0K
17:40 434.00 434.25 433.95 434.25 0.0K
17:45 433.90 434.20 433.85 434.20 0.1K
17:50 434.05 434.05 433.85 433.85 0.0K
17:55 433.90 433.90 433.45 433.45 0.0K
18:00 433.75 433.75 433.75 433.75 0.0K
18:05 433.70 433.70 433.70 433.70 0.0K
18:10 433.50 434.20 433.50 434.20 0.0K
18:15 434.00 434.35 434.00 434.05 0.0K
18:20 434.55 434.80 434.45 434.80 0.1K
18:25 434.90 434.90 434.55 434.55 0.0K
18:30 434.35 434.35 434.35 434.35 0.0K
18:35 435.30 435.30 435.10 435.10 0.0K
18:40 434.90 435.30 434.90 435.30 0.1K
18:45 435.05 435.05 435.05 435.05 0.0K
18:50 435.40 435.40 435.40 435.40 0.0K
18:55 435.20 435.50 435.20 435.50 0.0K
19:00 435.15 435.15 435.15 435.15 0.0K
19:05 435.55 435.55 435.55 435.55 0.0K
19:10 435.90 435.95 435.90 435.95 0.0K
19:15 435.95 435.95 435.75 435.75 0.0K
19:20 435.70 435.75 435.30 435.75 0.1K
19:25 435.60 435.60 435.35 435.60 0.0K
19:30 435.40 435.40 435.40 435.40 1.5K
19:35 435.35 435.35 435.10 435.10 0.0K
19:40 435.00 435.10 434.85 434.85 0.1K
19:45 435.05 435.05 434.75 435.05 0.0K
19:50 435.05 435.05 434.95 434.95 0.0K
19:55 434.65 434.65 434.65 434.65 0.0K
20:00 434.95 435.35 434.95 435.35 0.2K
20:05 435.05 435.20 435.05 435.20 0.1K
20:10 435.30 435.55 435.10 435.55 0.0K
20:15 435.70 435.70 435.70 435.70 0.0K
20:20 435.45 435.45 435.45 435.45 0.0K
20:25 436.30 436.30 436.30 436.30 0.0K
20:30 435.95 436.05 435.70 436.05 0.0K
20:40 436.60 436.60 436.45 436.45 0.0K
20:45 436.90 436.90 436.90 436.90 0.0K
20:50 436.75 436.75 436.75 436.75 0.0K
20:55 436.80 436.95 436.80 436.95 0.0K
21:00 437.00 437.00 437.00 437.00 0.0K
21:05 436.90 437.05 436.90 437.05 0.0K
21:10 437.10 437.10 437.10 437.10 0.0K
21:20 437.00 437.00 437.00 437.00 0.0K
21:25 437.15 437.50 437.15 437.20 0.2K
21:30 437.20 437.20 437.00 437.00 0.0K
21:35 437.10 437.65 437.10 437.50 0.4K
21:40 437.50 437.50 437.40 437.45 0.0K
21:45 437.40 437.50 437.10 437.25 0.1K
21:55 436.45 437.10 436.45 437.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 437.15 440.35 435.05 438.55 0.0M
2025-09-26 434.30 439.80 433.35 437.10 0.0M
2025-09-25 434.90 436.70 432.45 435.10 0.0M
2025-09-24 431.35 436.15 430.75 434.85 0.0M
2025-09-23 437.50 438.30 429.85 431.05 0.0M
2025-09-22 441.50 441.90 435.05 436.15 0.0M
2025-09-19 431.70 441.75 431.55 441.05 0.0M
2025-09-18 433.50 435.75 430.85 431.30 0.0M
2025-09-17 430.35 431.85 426.10 431.00 0.0M
2025-09-16 438.75 438.95 429.25 429.60 0.0M
2025-09-15 435.35 438.00 429.45 438.00 0.0M
2025-09-12 434.05 437.25 430.05 434.65 0.0M
2025-09-11 428.00 430.90 424.25 426.95 0.0M
2025-09-10 426.40 434.15 423.85 427.45 0.0M
2025-09-09 424.70 428.10 424.25 426.05 0.0M
2025-09-08 424.20 427.40 421.85 423.25 0.0M
2025-09-05 436.90 436.95 420.10 422.10 0.0M
2025-09-04 432.60 436.40 432.05 435.65 0.0M
2025-09-03 432.85 436.00 431.00 433.10 0.0M
2025-09-02 432.75 434.35 427.20 434.00 0.0M
2025-09-01 432.00 433.95 430.60 432.10 0.0M
2025-08-29 437.00 437.35 431.90 432.70 0.0M
2025-08-28 436.00 438.30 433.05 436.45 0.0M
2025-08-27 433.55 435.85 430.90 435.80 0.0M
2025-08-26 434.00 434.80 428.25 431.25 0.0M
2025-08-25 433.80 435.35 430.50 434.70 0.0M
2025-08-22 435.05 436.45 431.50 432.70 0.0M
2025-08-21 434.00 436.80 431.60 434.45 0.0M
2025-08-20 437.50 439.00 432.80 433.90 0.0M
2025-08-19 443.20 443.50 435.75 437.80 0.0M
2025-08-18 445.90 447.50 440.45 443.10 0.0M
2025-08-15 449.30 450.25 444.15 444.55 0.0M
2025-08-14 446.25 451.05 444.50 449.00 0.0M
2025-08-13 454.15 455.25 444.05 445.10 0.0M
2025-08-12 450.00 454.95 448.55 453.30 0.0M
2025-08-11 447.90 454.45 447.15 449.10 0.0M
2025-08-08 449.00 450.10 445.45 448.45 0.0M
2025-08-07 450.55 454.35 445.05 445.90 0.0M
2025-08-06 458.50 460.90 449.75 450.30 0.0M
2025-08-05 465.50 467.30 455.55 455.85 0.0M
2025-08-04 456.00 465.20 455.05 463.05 0.1M
2025-08-01 470.25 472.35 451.20 453.00 0.1M
2025-07-31 488.50 491.95 465.55 467.70 0.2M
2025-07-30 445.00 449.15 444.30 449.15 0.0M
2025-07-29 443.00 449.35 442.60 443.80 0.0M
2025-07-28 440.65 442.80 439.25 442.00 0.0M
2025-07-25 436.10 441.45 434.30 437.40 0.0M
2025-07-24 429.50 436.00 429.50 434.75 0.0M
2025-07-23 431.30 432.80 426.70 429.40 0.0M
2025-07-22 435.80 437.30 429.95 430.70 0.0M
2025-07-21 438.50 438.95 433.85 436.00 0.0M
2025-07-18 441.70 441.95 436.80 439.00 0.0M
2025-07-17 434.50 442.90 434.50 441.50 0.0M
2025-07-16 433.20 437.30 428.85 434.95 0.0M
2025-07-15 430.95 438.30 429.35 436.40 0.0M
2025-07-14 429.75 431.55 427.55 431.20 0.0M
2025-07-11 429.45 431.80 425.55 430.35 0.0M
2025-07-10 428.05 431.30 426.50 428.85 0.0M
2025-07-09 423.05 432.70 422.05 429.25 0.0M
2025-07-08 425.00 425.75 422.10 423.70 0.0M
2025-07-07 421.90 426.30 421.75 424.40 0.0M
2025-07-04 422.00 422.80 420.95 421.05 0.0M
2025-07-03 416.95 425.50 415.75 423.80 0.0M
2025-07-02 418.05 419.15 414.75 416.25 0.0M
2025-07-01 422.00 423.30 416.70 417.50 0.0M
2025-06-30 424.05 425.80 421.70 422.70 0.0M
2025-06-27 425.25 426.00 421.05 423.90 0.0M
2025-06-26 422.90 425.20 420.55 425.10 0.0M
2025-06-25 421.00 425.95 420.45 422.25 0.0M
2025-06-24 421.05 423.95 419.15 422.20 0.0M
2025-06-23 413.25 421.60 412.10 419.70 0.0M
2025-06-20 416.75 419.70 413.85 414.30 0.0M
2025-06-19 417.65 418.65 411.95 415.25 0.0M
2025-06-18 415.10 419.00 413.45 418.25 0.0M
2025-06-17 412.00 416.20 409.35 416.10 0.0M
2025-06-16 410.85 414.95 409.30 413.75 0.0M
2025-06-13 407.65 415.85 407.60 411.05 0.0M
2025-06-12 411.15 415.05 407.55 413.25 0.0M
2025-06-11 411.00 414.40 409.65 411.65 0.0M
2025-06-10 412.50 414.95 409.10 412.00 0.0M
2025-06-09 410.00 413.90 409.00 413.70 0.0M
2025-06-06 410.05 415.15 409.30 412.85 0.0M
2025-06-05 406.00 410.45 404.10 408.50 0.0M
2025-06-04 406.40 408.25 404.85 406.75 0.0M
2025-06-03 402.50 407.85 402.00 407.40 0.0M
2025-06-02 401.45 404.40 399.75 403.55 0.0M
2025-05-30 403.80 406.40 401.45 406.40 0.0M
2025-05-29 410.05 410.90 400.55 402.75 0.0M
2025-05-28 406.95 409.15 404.60 405.50 0.0M
2025-05-27 399.20 406.50 398.15 406.00 0.0M
2025-05-26 398.00 400.35 396.55 399.85 0.0M
2025-05-23 401.00 401.80 395.85 396.25 0.0M
2025-05-22 399.65 407.45 398.05 403.55 0.0M
2025-05-21 402.45 403.55 398.00 400.55 0.0M
2025-05-20 406.00 408.55 403.55 406.15 0.0M
2025-05-19 401.80 409.35 397.80 407.70 0.0M
2025-05-16 404.00 407.00 401.10 407.00 0.0M
2025-05-15 403.05 408.15 400.65 404.70 0.0M
2025-05-14 401.20 405.90 395.60 405.55 0.0M
2025-05-13 402.90 404.80 399.65 401.40 0.0M
2025-05-12 396.50 405.30 395.75 404.55 0.1M
2025-05-09 390.55 392.00 386.55 389.65 0.0M
2025-05-08 387.05 395.60 384.90 389.80 0.0M
2025-05-07 383.00 387.15 379.15 383.40 0.0M
2025-05-06 384.00 386.20 380.05 381.90 0.0M
2025-05-05 381.50 388.85 378.55 385.40 0.0M
2025-05-02 380.00 387.00 374.20 384.85 0.1M
2025-04-30 346.00 350.00 338.15 350.00 0.0M
2025-04-29 343.20 347.10 341.40 346.35 0.0M
2025-04-28 343.40 346.50 338.95 342.75 0.0M
2025-04-25 342.45 345.10 338.95 345.10 0.0M
2025-04-24 331.35 341.00 327.15 340.20 0.0M
2025-04-23 325.00 335.00 325.00 331.00 0.1M
2025-04-22 313.75 321.55 312.65 321.30 0.1M
2025-04-17 329.50 330.75 322.75 323.15 0.1M
2025-04-16 336.55 340.50 322.75 326.15 0.1M
2025-04-15 341.35 346.05 340.05 341.75 0.0M
2025-04-14 345.75 348.65 338.35 341.35 0.0M
2025-04-11 339.55 344.80 331.25 341.90 0.0M
2025-04-10 354.00 355.60 328.75 340.35 0.1M
2025-04-09 316.80 358.95 313.95 357.50 0.1M
2025-04-08 329.80 342.45 320.00 324.65 0.1M
2025-04-07 314.20 337.95 305.00 328.00 0.2M
2025-04-04 333.00 340.75 321.05 328.70 0.1M
2025-04-03 341.00 342.95 332.35 337.90 0.1M
2025-04-02 353.45 354.70 348.00 352.55 0.0M
2025-04-01 346.05 354.50 345.05 353.90 0.0M
2025-03-31 346.85 348.40 340.00 347.00 0.1M
2025-03-28 361.25 361.55 348.15 348.45 0.0M
2025-03-27 362.95 363.55 359.05 361.95 0.0M
2025-03-26 366.25 367.25 361.50 363.00 0.0M
2025-03-25 364.45 366.65 362.80 366.65 0.0M
2025-03-24 364.40 366.60 361.15 363.90 0.0M
2025-03-21 356.90 362.00 353.05 361.35 0.0M
2025-03-20 357.95 361.95 354.30 356.30 0.0M
2025-03-19 351.00 357.30 350.65 355.50 0.0M
2025-03-18 356.00 356.50 348.60 350.40 0.1M
2025-03-17 357.00 359.55 352.90 356.25 0.1M
2025-03-14 351.45 358.10 349.10 356.35 0.0M
2025-03-13 349.95 355.30 347.80 349.35 0.0M
2025-03-12 349.50 353.75 347.30 350.95 0.1M
2025-03-11 349.40 353.55 344.80 348.55 0.1M
2025-03-10 360.65 361.00 348.60 352.05 0.1M
2025-03-07 366.65 367.20 355.15 363.05 0.1M
2025-03-06 370.95 371.40 363.60 367.90 0.1M
2025-03-05 367.00 372.10 361.25 371.65 0.1M
2025-03-04 372.00 372.00 362.05 366.35 0.1M
2025-03-03 382.00 382.00 368.65 370.40 0.1M
2025-02-28 376.60 383.20 371.50 382.85 0.1M
2025-02-27 382.75 389.00 377.05 377.30 0.0M
2025-02-26 380.15 384.60 375.85 381.10 0.0M
2025-02-25 385.80 385.95 377.80 378.70 0.1M
2025-02-24 390.00 392.35 381.60 385.75 0.1M
2025-02-21 397.75 399.45 390.10 390.10 0.0M
2025-02-20 397.95 401.80 395.15 396.20 0.0M
2025-02-19 391.90 398.65 390.80 398.05 0.0M
2025-02-18 393.00 393.45 389.50 391.80 0.0M
2025-02-17 389.55 393.45 388.50 391.50 0.1M
2025-02-14 392.05 393.50 386.55 389.75 0.1M
2025-02-13 393.00 394.00 389.90 392.60 0.1M
2025-02-12 396.95 397.35 391.15 393.60 0.0M
2025-02-11 399.95 399.95 395.80 396.75 0.0M
2025-02-10 399.40 402.65 398.75 399.55 0.0M
2025-02-07 401.30 403.10 395.05 396.95 0.0M
2025-02-06 399.60 403.25 398.25 400.25 0.0M
2025-02-05 395.95 397.20 393.35 396.75 0.1M
2025-02-04 399.00 399.70 395.80 397.05 0.0M
2025-02-03 395.95 404.15 395.05 399.15 0.1M
2025-01-31 403.40 405.85 399.25 400.10 0.1M
2025-01-30 407.10 410.80 396.35 398.70 0.2M
2025-01-29 429.25 429.95 423.15 424.40 0.1M
2025-01-28 422.10 429.75 413.55 428.80 0.1M
2025-01-27 412.65 414.85 391.30 414.45 0.2M
2025-01-24 428.20 428.20 421.05 423.20 0.0M
2025-01-23 428.00 428.70 424.15 428.70 0.0M
2025-01-22 418.05 429.30 414.75 428.80 0.1M
2025-01-21 413.65 417.35 409.85 411.15 0.0M
2025-01-20 420.00 420.00 412.75 415.50 0.0M
2025-01-17 413.45 421.35 412.10 417.15 0.0M
2025-01-16 415.90 418.65 412.25 412.25 0.0M
2025-01-15 405.35 415.65 402.90 414.20 0.0M
2025-01-14 408.95 410.30 398.75 403.60 0.0M
2025-01-13 408.80 409.90 403.90 408.55 0.0M
2025-01-10 411.85 414.40 404.80 409.20 0.0M
2025-01-09 410.55 413.95 410.00 412.50 0.0M
2025-01-08 409.95 414.15 409.20 411.70 0.0M
2025-01-07 412.00 414.40 406.90 408.35 0.0M
2025-01-06 412.40 418.30 409.60 411.60 0.1M
2025-01-03 409.05 411.65 407.40 410.55 0.0M
2025-01-02 409.25 414.50 404.40 407.70 0.1M