Microsoft

MSFT
🏛️ 독일 →
438.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 301.60 302.95 301.55 302.20 0.0M
2021-12-29 303.35 304.45 299.35 301.65 0.0M
2021-12-28 301.75 304.30 300.95 301.45 0.1M
2021-12-27 297.00 302.15 296.05 302.15 0.0M
2021-12-23 294.85 297.15 294.05 295.40 0.0M
2021-12-22 290.30 293.60 287.95 293.60 0.0M
2021-12-21 287.50 290.40 283.65 290.00 0.0M
2021-12-20 285.55 285.75 281.05 283.90 0.1M
2021-12-17 286.10 288.65 280.65 288.40 0.1M
2021-12-16 298.20 299.35 285.35 287.00 0.1M
2021-12-15 291.95 296.90 288.80 296.90 0.0M
2021-12-14 301.40 301.90 287.45 291.70 0.1M
2021-12-13 304.70 305.25 300.80 300.95 0.1M
2021-12-10 295.15 303.20 294.15 302.90 0.0M
2021-12-09 295.30 297.30 294.20 295.45 0.0M
2021-12-08 298.55 299.75 291.70 294.85 0.0M
2021-12-07 290.50 298.75 290.50 297.00 0.1M
2021-12-06 286.95 290.25 282.75 289.50 0.1M
2021-12-03 291.00 294.60 280.75 285.75 0.1M
2021-12-02 292.45 294.35 289.45 291.25 0.1M
2021-12-01 297.95 299.70 292.30 292.30 0.1M
2021-11-30 297.20 297.35 291.30 292.00 0.0M
2021-11-29 294.10 300.85 294.10 298.60 0.1M
2021-11-26 299.65 299.65 290.50 291.55 0.1M
2021-11-25 302.45 303.45 301.10 303.00 0.0M
2021-11-24 301.35 301.75 298.10 301.70 0.0M
2021-11-23 302.00 302.25 296.40 299.90 0.1M
2021-11-22 305.60 310.80 302.65 302.65 0.1M
2021-11-19 302.45 305.80 301.50 304.00 0.0M
2021-11-18 300.85 301.25 297.25 299.90 0.0M
2021-11-17 300.05 302.30 298.85 299.65 0.0M
2021-11-16 296.15 300.80 295.50 299.95 0.1M
2021-11-15 294.85 296.90 292.60 294.50 0.1M
2021-11-12 291.00 294.60 290.50 294.25 0.0M
2021-11-11 288.10 291.25 287.65 290.45 0.1M
2021-11-10 290.05 291.65 286.60 288.40 0.0M
2021-11-09 290.55 291.65 288.60 289.55 0.0M
2021-11-08 290.80 291.90 288.55 290.90 0.1M
2021-11-05 291.80 293.90 289.30 290.05 0.0M
2021-11-04 290.00 291.75 285.35 291.70 0.1M
2021-11-03 287.85 289.10 285.60 287.95 0.0M
2021-11-02 284.50 288.45 284.00 288.10 0.0M
2021-11-01 288.40 288.55 281.80 284.85 0.1M
2021-10-29 278.00 287.00 277.55 286.75 0.0M
2021-10-28 279.05 280.85 275.30 278.10 0.0M
2021-10-27 272.25 280.95 270.50 279.00 0.1M
2021-10-26 267.00 269.45 265.90 267.45 0.0M
2021-10-25 266.00 266.95 264.05 265.10 0.0M
2021-10-22 266.25 267.55 264.65 265.60 0.0M
2021-10-21 263.25 267.60 263.10 267.55 0.0M
2021-10-20 264.95 266.40 262.60 263.55 0.0M
2021-10-19 264.85 265.60 263.65 264.70 0.0M
2021-10-18 262.05 264.95 260.75 264.75 0.0M
2021-10-15 262.05 262.60 258.85 262.10 0.0M
2021-10-14 257.05 261.40 256.80 261.05 0.0M
2021-10-13 252.75 256.85 252.50 255.55 0.0M
2021-10-12 253.95 256.40 252.50 253.65 0.0M
2021-10-11 254.95 257.45 252.05 254.90 0.0M
2021-10-08 255.65 256.80 254.00 255.00 0.0M
2021-10-07 255.15 256.55 254.40 254.90 0.0M
2021-10-06 247.50 253.95 245.45 253.90 0.0M
2021-10-05 244.65 250.30 243.80 249.00 0.0M
2021-10-04 249.50 250.00 241.10 243.95 0.0M
2021-10-01 242.85 250.05 240.05 249.10 0.1M
2021-09-30 247.00 248.40 243.30 243.35 0.0M
2021-09-29 243.50 247.20 243.40 244.50 0.0M
2021-09-28 251.60 252.00 242.05 242.20 0.1M
2021-09-27 256.10 256.70 250.35 251.60 0.0M
2021-09-24 255.65 255.75 253.70 255.50 0.0M
2021-09-23 256.50 257.40 254.00 255.35 0.0M
2021-09-22 251.75 256.15 251.40 255.25 0.0M
2021-09-21 250.20 253.60 250.20 251.90 0.0M
2021-09-20 255.80 255.80 246.85 251.25 0.1M
2021-09-17 259.30 259.85 255.35 255.75 0.0M
2021-09-16 258.60 259.30 255.80 259.30 0.0M
2021-09-15 255.55 258.45 255.25 257.90 0.1M
2021-09-14 251.85 254.85 251.15 254.15 0.0M
2021-09-13 251.50 253.05 249.05 251.20 0.0M
2021-09-10 252.25 253.75 250.05 250.30 0.0M
2021-09-09 253.00 255.50 251.10 251.10 0.0M
2021-09-08 253.95 254.10 252.00 254.00 0.0M
2021-09-07 254.50 255.50 251.70 253.60 0.0M
2021-09-06 254.55 255.75 254.15 255.25 0.0M
2021-09-03 254.25 254.65 252.60 253.40 0.0M
2021-09-02 255.65 255.95 252.75 253.40 0.0M
2021-09-01 256.95 257.65 254.70 254.75 0.0M
2021-08-31 257.75 258.85 255.55 255.85 0.0M
2021-08-30 256.00 257.90 254.40 257.40 0.0M
2021-08-27 254.75 255.85 252.25 254.10 0.0M
2021-08-26 256.95 257.35 254.40 254.40 0.0M
2021-08-25 257.85 259.40 255.20 256.80 0.0M
2021-08-24 260.00 261.10 257.05 257.30 0.0M
2021-08-23 262.00 262.65 257.10 259.35 0.0M
2021-08-20 253.60 261.85 252.15 260.00 0.0M
2021-08-19 249.20 254.65 245.55 254.00 0.0M
2021-08-18 249.90 251.60 247.90 247.90 0.0M
2021-08-17 250.30 250.50 248.40 250.25 0.0M
2021-08-16 249.00 250.25 246.15 250.20 0.0M
2021-08-13 246.75 248.30 245.60 248.30 0.0M
2021-08-12 244.00 247.10 243.35 247.05 0.0M
2021-08-11 245.15 245.50 243.50 244.35 0.0M
2021-08-10 246.00 247.10 243.30 243.95 0.0M
2021-08-09 246.25 247.75 245.10 245.90 0.0M
2021-08-06 244.95 246.00 244.00 246.00 0.0M
2021-08-05 243.00 244.50 241.65 244.50 0.0M
2021-08-04 242.00 244.00 240.15 242.15 0.0M
2021-08-03 240.85 242.00 239.35 242.00 0.0M
2021-08-02 242.00 242.95 238.80 240.10 0.0M
2021-07-30 239.35 241.30 238.15 239.95 0.0M
2021-07-29 241.80 242.85 240.40 241.00 0.0M
2021-07-28 243.20 247.55 240.80 241.60 0.0M
2021-07-27 245.35 245.95 239.05 242.35 0.0M
2021-07-26 246.00 246.95 242.65 244.80 0.1M
2021-07-23 244.50 246.30 243.60 246.20 0.0M
2021-07-22 239.00 243.35 238.60 243.20 0.0M
2021-07-21 238.00 238.50 236.45 238.50 0.0M
2021-07-20 235.95 238.40 234.85 237.00 0.0M
2021-07-19 238.30 239.20 233.05 234.80 0.1M
2021-07-16 238.00 240.50 236.70 237.80 0.0M
2021-07-15 239.05 240.05 236.80 238.00 0.0M
2021-07-14 237.90 239.90 237.50 238.85 0.0M
2021-07-13 234.25 239.40 233.60 238.70 0.0M
2021-07-12 234.75 235.95 233.25 233.80 0.0M
2021-07-09 233.80 235.40 231.95 234.00 0.0M
2021-07-08 237.00 237.50 231.90 234.05 0.1M
2021-07-07 234.90 237.95 234.50 237.35 0.0M
2021-07-06 234.35 236.20 232.35 234.80 0.1M
2021-07-05 234.95 234.95 233.45 234.15 0.1M
2021-07-02 229.00 234.25 228.75 233.95 0.0M
2021-07-01 228.85 229.70 227.10 229.35 0.0M
2021-06-30 228.25 228.80 227.25 228.80 0.0M
2021-06-29 225.30 228.25 224.95 228.15 0.0M
2021-06-28 222.90 225.45 222.05 225.40 0.0M
2021-06-25 223.95 224.15 221.45 222.00 0.0M
2021-06-24 222.95 224.55 222.45 223.60 0.0M
2021-06-23 223.20 223.60 221.35 222.40 0.0M
2021-06-22 220.75 222.45 219.55 222.10 0.0M
2021-06-21 217.50 221.10 216.60 220.45 0.0M
2021-06-18 219.35 220.90 217.75 218.25 0.0M
2021-06-17 212.20 219.85 212.20 219.55 0.0M
2021-06-16 213.25 215.00 211.35 214.35 0.0M
2021-06-15 214.75 214.95 212.60 212.95 0.0M
2021-06-14 213.05 214.25 211.90 214.25 0.0M
2021-06-11 212.00 213.40 210.80 212.70 0.0M
2021-06-10 208.20 211.50 207.00 211.50 0.0M
2021-06-09 207.05 209.65 207.05 208.35 0.0M
2021-06-08 208.80 210.20 207.40 207.40 0.0M
2021-06-07 205.45 208.35 204.95 208.25 0.0M
2021-06-04 203.00 206.65 202.00 206.00 0.0M
2021-06-03 202.95 203.45 200.30 202.55 0.0M
2021-06-02 203.00 204.20 201.35 202.40 0.0M
2021-06-01 204.85 205.80 202.15 202.15 0.0M
2021-05-31 205.40 205.55 204.00 204.00 0.0M
2021-05-28 206.30 207.20 204.90 204.90 0.0M
2021-05-27 205.85 206.45 204.15 204.80 0.0M
2021-05-26 206.00 206.80 205.15 205.95 0.0M
2021-05-25 205.55 206.95 204.75 205.60 0.0M
2021-05-24 201.25 205.55 200.55 205.15 0.0M
2021-05-21 201.95 203.55 200.90 200.95 0.0M
2021-05-20 199.04 202.85 198.12 201.50 0.0M
2021-05-19 197.80 199.70 195.40 199.70 0.0M
2021-05-18 202.85 203.25 198.90 198.90 0.0M
2021-05-17 205.40 205.50 200.35 201.60 0.0M
2021-05-14 203.60 205.20 201.70 204.55 0.0M
2021-05-13 198.02 203.30 196.66 200.85 0.0M
2021-05-12 201.85 203.05 197.14 198.00 0.1M
2021-05-11 202.30 202.80 199.20 202.75 0.1M
2021-05-10 208.50 208.50 203.70 203.70 0.0M
2021-05-07 207.80 209.70 206.00 207.55 0.0M
2021-05-06 205.40 207.00 202.95 207.00 0.0M
2021-05-05 205.50 207.90 204.95 205.40 0.0M
2021-05-04 208.50 209.45 204.55 206.15 0.1M
2021-05-03 210.00 210.75 208.30 208.50 0.1M
2021-04-30 207.00 210.15 206.20 209.75 0.0M
2021-04-29 211.10 211.75 205.55 208.10 0.1M
2021-04-28 212.55 212.85 209.15 209.85 0.1M
2021-04-27 217.45 217.90 215.25 217.20 0.0M
2021-04-26 216.30 217.20 215.15 216.45 0.0M
2021-04-23 214.55 216.40 213.30 215.95 0.0M
2021-04-22 216.50 217.80 212.85 213.85 0.0M
2021-04-21 214.00 216.55 213.50 216.55 0.0M
2021-04-20 215.20 216.00 213.45 214.55 0.0M
2021-04-19 218.40 218.45 214.25 214.95 0.0M
2021-04-16 216.90 217.80 215.10 217.55 0.0M
2021-04-15 213.70 217.30 213.65 216.60 0.0M
2021-04-14 216.90 217.50 213.10 213.20 0.1M
2021-04-13 215.30 217.10 215.00 216.35 0.0M
2021-04-12 215.35 216.35 213.75 214.80 0.1M
2021-04-09 213.15 215.00 212.10 215.00 0.0M
2021-04-08 211.45 213.50 211.45 212.40 0.1M
2021-04-07 209.15 211.05 207.95 210.50 0.0M
2021-04-06 209.90 211.25 208.40 208.55 0.1M
2021-04-01 202.70 206.05 202.50 206.05 0.1M
2021-03-31 198.50 203.90 197.20 201.35 0.0M
2021-03-30 200.45 200.45 197.20 197.50 0.0M
2021-03-29 199.78 201.05 196.90 199.66 0.0M
2021-03-26 199.10 201.00 195.70 200.55 0.0M
2021-03-25 199.84 200.55 196.60 197.84 0.0M
2021-03-24 200.90 203.20 198.66 198.82 0.0M
2021-03-23 197.52 203.15 197.40 201.05 0.1M
2021-03-22 195.46 198.44 194.20 197.84 0.0M
2021-03-19 193.50 195.76 193.06 194.30 0.0M
2021-03-18 198.04 198.74 193.36 193.62 0.0M
2021-03-17 199.88 200.25 195.98 197.80 0.0M
2021-03-16 197.26 201.90 196.78 200.10 0.1M
2021-03-15 197.90 198.58 194.56 196.98 0.0M
2021-03-12 198.28 198.38 195.34 196.90 0.0M
2021-03-11 196.60 199.60 196.02 197.76 0.0M
2021-03-10 196.80 198.70 194.76 194.82 0.0M
2021-03-09 192.62 197.74 192.62 196.66 0.0M
2021-03-08 193.50 196.36 189.12 192.00 0.1M
2021-03-05 188.62 195.82 187.62 194.40 0.0M
2021-03-04 187.94 192.90 187.36 189.26 0.0M
2021-03-03 195.12 195.98 188.48 188.78 0.0M
2021-03-02 197.28 197.28 193.20 193.20 0.0M
2021-03-01 195.00 196.98 193.50 196.90 0.0M
2021-02-26 187.00 194.70 185.82 193.20 0.1M
2021-02-25 193.30 193.58 187.36 188.44 0.1M
2021-02-24 189.50 193.48 188.92 192.84 0.1M
2021-02-23 192.82 194.52 188.36 192.00 0.1M
2021-02-22 198.38 198.66 191.12 192.80 0.1M
2021-02-19 200.70 201.75 198.20 198.78 0.0M
2021-02-18 202.35 202.40 199.48 201.50 0.0M
2021-02-17 200.40 202.80 199.80 202.75 0.0M
2021-02-16 202.55 203.30 200.75 201.30 0.0M
2021-02-15 202.50 203.10 201.55 202.80 0.0M
2021-02-12 201.00 202.50 200.65 202.35 0.0M
2021-02-11 200.05 201.90 199.70 201.50 0.0M
2021-02-10 201.45 202.75 198.58 200.25 0.0M
2021-02-09 201.00 202.25 199.22 200.90 0.0M
2021-02-08 202.95 203.25 199.86 201.00 0.1M
2021-02-05 202.55 203.40 200.05 201.00 0.0M
2021-02-04 202.50 203.85 200.75 202.15 0.0M
2021-02-03 200.50 203.75 198.82 201.85 0.1M
2021-02-02 199.50 201.45 198.42 199.00 0.1M
2021-02-01 192.30 200.95 191.80 199.16 0.1M
2021-01-29 195.48 195.88 190.82 191.00 0.1M
2021-01-28 192.00 200.05 189.02 197.14 0.2M
2021-01-27 197.50 198.94 190.12 192.30 0.3M
2021-01-26 189.62 192.44 188.46 191.00 0.3M
2021-01-25 188.00 189.50 185.06 189.18 0.1M
2021-01-22 185.76 188.92 184.34 185.84 0.1M
2021-01-21 185.32 186.26 183.10 184.70 0.1M
2021-01-20 179.00 186.54 178.62 185.54 0.1M
2021-01-19 177.00 178.90 175.40 178.48 0.0M
2021-01-18 175.50 176.88 175.02 175.66 0.0M
2021-01-15 175.78 177.14 175.22 176.38 0.0M
2021-01-14 178.24 179.30 174.98 175.42 0.0M
2021-01-13 176.14 178.38 175.66 178.04 0.0M
2021-01-12 179.88 179.88 175.40 176.16 0.0M
2021-01-11 179.48 180.28 178.42 178.90 0.0M
2021-01-08 178.40 180.00 177.38 179.90 0.1M
2021-01-07 173.04 178.86 173.00 178.04 0.1M
2021-01-06 175.46 176.24 172.08 172.14 0.2M
2021-01-05 178.18 178.20 175.66 177.44 0.0M
2021-01-04 182.10 182.86 175.34 177.84 0.1M