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
2023-12-29 339.80 340.45 338.90 339.85 0.0M
2023-12-28 337.70 340.20 336.45 339.30 0.0M
2023-12-27 339.85 339.85 335.60 336.55 0.0M
2023-12-22 337.30 340.55 337.30 340.00 0.0M
2023-12-21 340.00 340.65 336.85 339.35 0.0M
2023-12-20 340.40 343.20 338.75 339.40 0.0M
2023-12-19 341.10 341.55 337.10 339.75 0.0M
2023-12-18 339.80 341.65 337.60 341.25 0.0M
2023-12-15 333.40 341.45 333.25 339.65 0.1M
2023-12-14 346.85 346.85 331.70 332.90 0.1M
2023-12-13 347.55 350.00 341.25 343.45 0.1M
2023-12-12 345.55 346.50 343.00 346.50 0.0M
2023-12-11 345.65 347.45 340.60 345.00 0.0M
2023-12-08 343.65 347.80 341.90 347.60 0.0M
2023-12-07 342.05 343.95 339.50 343.50 0.0M
2023-12-06 346.25 347.20 341.60 342.45 0.0M
2023-12-05 340.00 345.70 338.10 344.90 0.1M
2023-12-04 344.00 344.35 335.75 340.80 0.0M
2023-12-01 347.25 348.60 341.85 344.45 0.1M
2023-11-30 345.40 348.75 344.75 348.15 0.0M
2023-11-29 348.05 350.95 344.20 345.10 0.1M
2023-11-28 345.55 348.50 343.50 348.20 0.0M
2023-11-27 343.90 348.10 343.35 345.45 0.0M
2023-11-24 347.45 347.75 343.00 344.85 0.0M
2023-11-23 347.25 348.45 346.65 348.45 0.0M
2023-11-22 342.00 349.15 340.60 347.20 0.1M
2023-11-21 345.65 346.75 339.20 341.85 0.1M
2023-11-20 332.90 347.95 329.50 345.30 0.2M
2023-11-17 345.75 348.45 336.70 339.10 0.1M
2023-11-16 341.75 347.00 340.80 346.75 0.0M
2023-11-15 341.30 343.65 338.50 340.80 0.0M
2023-11-14 343.65 345.55 338.10 340.30 0.0M
2023-11-13 345.00 346.05 342.25 342.55 0.1M
2023-11-10 338.20 346.35 336.25 345.95 0.1M
2023-11-09 339.50 340.70 337.45 338.15 0.0M
2023-11-08 337.45 340.70 336.80 339.20 0.0M
2023-11-07 332.25 339.15 332.15 337.25 0.1M
2023-11-06 329.30 332.95 328.20 332.50 0.0M
2023-11-03 328.60 330.10 324.25 328.50 0.0M
2023-11-02 328.05 329.70 323.90 328.40 0.0M
2023-11-01 319.75 328.65 318.95 327.80 0.1M
2023-10-31 316.85 320.00 316.05 319.05 0.0M
2023-10-30 314.15 320.00 313.10 317.85 0.0M
2023-10-27 314.00 318.05 310.90 311.75 0.0M
2023-10-26 319.00 324.15 310.30 310.85 0.1M
2023-10-25 323.50 328.35 318.90 322.20 0.1M
2023-10-24 310.90 313.15 309.40 312.50 0.0M
2023-10-23 308.20 311.85 305.55 308.95 0.0M
2023-10-20 312.30 314.00 307.40 308.60 0.0M
2023-10-19 312.55 317.65 312.00 313.80 0.0M
2023-10-18 315.00 317.80 311.95 313.55 0.0M
2023-10-17 315.30 316.15 310.45 313.80 0.0M
2023-10-16 312.00 318.50 310.20 314.70 0.0M
2023-10-13 314.00 317.10 310.65 311.60 0.0M
2023-10-12 312.80 316.00 309.60 314.55 0.0M
2023-10-11 311.15 313.50 309.95 313.25 0.0M
2023-10-10 312.50 313.35 309.05 309.65 0.0M
2023-10-09 309.00 312.55 307.00 312.00 0.1M
2023-10-06 302.10 310.60 299.70 308.90 0.1M
2023-10-05 303.25 304.35 299.25 303.00 0.0M
2023-10-04 298.30 304.20 296.55 303.60 0.0M
2023-10-03 307.15 307.50 298.55 298.60 0.0M
2023-10-02 300.50 307.00 299.65 307.00 0.0M
2023-09-29 296.95 302.00 296.45 298.40 0.0M
2023-09-28 299.45 299.45 293.50 297.00 0.0M
2023-09-27 296.65 298.75 294.95 297.55 0.0M
2023-09-26 299.15 299.15 293.40 295.40 0.0M
2023-09-25 298.90 299.75 296.25 299.75 0.0M
2023-09-22 300.15 302.25 296.90 297.70 0.0M
2023-09-21 299.95 304.75 297.90 300.35 0.0M
2023-09-20 307.10 308.50 300.75 300.75 0.0M
2023-09-19 308.25 308.55 303.60 307.95 0.0M
2023-09-18 309.90 310.65 305.65 307.75 0.0M
2023-09-15 319.20 319.65 309.40 310.00 0.0M
2023-09-14 313.00 319.65 313.00 318.30 0.0M
2023-09-13 308.95 313.50 307.75 312.70 0.0M
2023-09-12 313.65 314.80 308.95 309.20 0.0M
2023-09-11 313.05 314.75 311.60 314.15 0.0M
2023-09-08 308.55 313.75 307.55 312.25 0.0M
2023-09-07 309.30 311.00 307.55 308.95 0.0M
2023-09-06 310.55 311.30 308.10 310.55 0.0M
2023-09-05 305.05 312.55 303.80 311.25 0.0M
2023-09-04 305.45 305.95 304.25 305.95 0.0M
2023-09-01 303.85 305.55 301.90 305.15 0.0M
2023-08-31 301.75 304.35 301.05 302.60 0.0M
2023-08-30 302.90 303.00 298.60 301.20 0.0M
2023-08-29 300.95 303.00 298.30 301.70 0.0M
2023-08-28 299.50 301.85 297.85 299.15 0.0M
2023-08-25 296.80 300.00 295.10 299.15 0.0M
2023-08-24 306.20 308.20 296.25 296.25 0.0M
2023-08-23 298.65 303.00 297.90 300.80 0.0M
2023-08-22 294.50 300.20 294.40 297.25 0.0M
2023-08-21 290.45 296.10 290.20 295.40 0.0M
2023-08-18 290.00 292.60 286.70 290.80 0.1M
2023-08-17 294.10 295.00 290.95 291.80 0.0M
2023-08-16 294.45 297.20 293.20 294.65 0.0M
2023-08-15 298.50 298.50 293.80 295.00 0.0M
2023-08-14 292.95 297.00 292.05 297.00 0.0M
2023-08-11 294.50 294.80 291.30 293.00 0.0M
2023-08-10 295.15 297.30 292.45 294.30 0.0M
2023-08-09 297.35 298.65 292.35 293.80 0.1M
2023-08-08 299.25 300.65 295.15 297.70 0.0M
2023-08-07 300.00 301.45 297.70 299.75 0.0M
2023-08-04 301.00 303.75 297.50 297.95 0.0M
2023-08-03 300.10 301.30 297.25 298.50 0.0M
2023-08-02 303.85 304.70 298.25 299.90 0.1M
2023-08-01 305.75 308.45 303.95 306.30 0.0M
2023-07-31 307.05 307.75 302.00 305.00 0.1M
2023-07-28 302.95 308.15 302.25 306.60 0.1M
2023-07-27 306.20 310.15 300.10 301.65 0.1M
2023-07-26 306.45 311.00 301.15 304.60 0.2M
2023-07-25 313.00 318.50 312.60 317.90 0.0M
2023-07-24 309.85 313.30 308.85 311.85 0.0M
2023-07-21 311.60 314.75 306.80 308.80 0.0M
2023-07-20 316.45 319.75 310.40 311.75 0.0M
2023-07-19 321.95 323.40 314.80 316.90 0.1M
2023-07-18 306.75 326.90 304.95 320.10 0.1M
2023-07-17 308.20 309.50 305.10 307.35 0.0M
2023-07-14 308.15 312.70 306.90 307.25 0.0M
2023-07-13 304.15 306.05 302.50 305.30 0.0M
2023-07-12 302.00 307.80 301.50 302.60 0.0M
2023-07-11 301.10 303.15 297.80 302.30 0.0M
2023-07-10 306.70 306.70 298.25 301.55 0.1M
2023-07-07 313.35 314.00 307.40 307.40 0.0M
2023-07-06 310.70 315.20 308.25 313.45 0.0M
2023-07-05 309.70 314.15 307.20 311.70 0.1M
2023-07-04 309.95 311.05 308.55 309.55 0.0M
2023-07-03 313.50 314.35 308.50 309.90 0.0M
2023-06-30 309.50 313.50 308.85 312.00 0.0M
2023-06-29 308.50 308.95 305.90 308.25 0.0M
2023-06-28 305.05 309.90 305.00 306.85 0.0M
2023-06-27 301.00 306.50 300.10 305.05 0.0M
2023-06-26 307.70 308.25 301.20 301.35 0.0M
2023-06-23 310.00 311.35 306.15 307.55 0.0M
2023-06-22 303.45 310.20 302.55 310.05 0.0M
2023-06-21 309.70 310.30 303.30 303.85 0.0M
2023-06-20 312.00 313.40 308.20 309.90 0.0M
2023-06-19 314.00 314.60 312.15 312.40 0.0M
2023-06-16 318.25 320.50 312.95 313.40 0.0M
2023-06-15 312.10 319.50 308.10 317.95 0.1M
2023-06-14 310.00 312.40 307.60 311.30 0.0M
2023-06-13 310.00 311.80 306.55 309.60 0.0M
2023-06-12 306.00 308.60 302.25 308.15 0.0M
2023-06-09 300.90 306.20 300.40 304.00 0.0M
2023-06-08 300.00 303.05 298.65 301.75 0.1M
2023-06-07 312.15 312.45 301.45 302.35 0.1M
2023-06-06 313.20 315.45 310.80 312.40 0.0M
2023-06-05 312.95 316.00 311.45 313.75 0.0M
2023-06-02 309.50 314.30 307.95 313.15 0.1M
2023-06-01 307.80 309.90 303.05 308.85 0.1M
2023-05-31 310.15 314.25 307.70 307.80 0.1M
2023-05-30 313.75 315.50 308.05 308.50 0.1M
2023-05-29 311.95 314.10 311.40 314.00 0.0M
2023-05-26 301.05 310.85 301.05 310.20 0.1M
2023-05-25 296.20 304.95 295.75 304.05 0.1M
2023-05-24 292.90 293.55 290.45 291.80 0.0M
2023-05-23 298.05 299.35 292.55 293.00 0.1M
2023-05-22 294.50 298.60 293.75 297.15 0.1M
2023-05-19 296.15 296.60 292.50 294.80 0.1M
2023-05-18 289.95 295.10 289.55 293.60 0.0M
2023-05-17 286.55 290.05 286.20 289.80 0.0M
2023-05-16 284.00 288.75 283.80 287.20 0.0M
2023-05-15 284.35 285.40 282.90 284.45 0.0M
2023-05-12 283.80 284.90 282.30 284.50 0.0M
2023-05-11 284.10 286.65 280.65 283.85 0.0M
2023-05-10 280.00 284.95 278.55 284.10 0.1M
2023-05-09 279.35 282.75 279.30 280.15 0.0M
2023-05-08 281.50 281.85 278.10 280.50 0.0M
2023-05-05 277.80 282.95 276.95 281.55 0.0M
2023-05-04 276.45 279.15 275.35 277.25 0.0M
2023-05-03 277.90 278.90 275.20 275.40 0.0M
2023-05-02 278.00 281.80 276.40 277.60 0.0M
2023-04-28 276.15 280.65 274.50 278.65 0.1M
2023-04-27 268.75 276.75 266.60 276.35 0.1M
2023-04-26 271.50 271.50 264.20 268.00 0.2M
2023-04-25 254.00 255.90 251.05 251.05 0.0M
2023-04-24 259.05 259.80 252.90 255.00 0.0M
2023-04-21 260.85 262.00 258.15 260.10 0.0M
2023-04-20 261.50 263.40 259.25 260.75 0.0M
2023-04-19 263.15 263.75 259.60 263.30 0.0M
2023-04-18 264.15 267.00 261.85 263.10 0.0M
2023-04-17 260.95 266.25 260.30 264.10 0.0M
2023-04-14 261.85 262.45 258.35 260.15 0.0M
2023-04-13 258.00 262.20 256.05 262.15 0.0M
2023-04-12 259.30 261.70 257.05 258.05 0.0M
2023-04-11 265.20 265.95 258.20 259.25 0.0M
2023-04-06 259.60 267.45 257.70 266.90 0.0M
2023-04-05 263.30 263.30 259.30 261.00 0.0M
2023-04-04 263.45 265.75 260.80 262.05 0.0M
2023-04-03 265.70 265.75 260.85 263.50 0.1M
2023-03-31 261.00 266.25 259.75 266.20 0.1M
2023-03-30 259.40 261.05 258.45 260.55 0.1M
2023-03-29 254.25 259.30 254.25 258.70 0.1M
2023-03-28 256.75 257.15 251.05 253.70 0.0M
2023-03-27 262.50 262.90 255.35 255.35 0.1M
2023-03-24 257.00 261.25 255.90 261.10 0.0M
2023-03-23 252.40 258.05 251.50 256.95 0.1M
2023-03-22 254.30 257.90 250.10 251.65 0.0M
2023-03-21 254.00 255.60 250.25 253.35 0.0M
2023-03-20 261.85 263.55 251.80 253.95 0.1M
2023-03-17 260.15 266.35 259.25 262.40 0.1M
2023-03-16 250.95 260.85 248.75 260.75 0.1M
2023-03-15 243.75 251.95 241.55 251.00 0.1M
2023-03-14 238.55 243.35 236.75 242.95 0.0M
2023-03-13 235.25 239.95 229.65 237.35 0.1M
2023-03-10 237.35 239.90 232.65 233.75 0.0M
2023-03-09 239.00 245.30 238.00 239.30 0.0M
2023-03-08 241.00 243.00 237.95 240.20 0.0M
2023-03-07 241.15 242.20 239.85 240.70 0.0M
2023-03-06 242.00 243.35 239.60 240.35 0.0M
2023-03-03 236.75 240.45 235.85 240.20 0.0M
2023-03-02 230.55 237.05 229.00 236.75 0.0M
2023-03-01 236.00 236.50 230.65 231.05 0.0M
2023-02-28 237.00 237.35 234.05 236.50 0.0M
2023-02-27 237.85 238.95 235.20 235.75 0.0M
2023-02-24 240.40 240.50 235.30 236.30 0.0M
2023-02-23 237.65 242.05 236.70 240.60 0.0M
2023-02-22 237.75 238.85 236.30 236.85 0.0M
2023-02-21 241.45 241.45 236.10 237.05 0.0M
2023-02-20 242.40 242.75 240.50 241.15 0.0M
2023-02-17 244.45 245.85 239.70 241.25 0.0M
2023-02-16 252.10 252.85 245.35 245.65 0.0M
2023-02-15 252.90 254.05 249.45 251.75 0.0M
2023-02-14 254.00 255.30 251.10 253.55 0.1M
2023-02-13 248.00 256.10 246.85 252.65 0.1M
2023-02-10 246.00 246.60 241.75 246.50 0.0M
2023-02-09 250.15 253.90 244.85 245.65 0.1M
2023-02-08 252.00 257.90 248.50 248.90 0.1M
2023-02-07 240.45 250.50 239.35 249.70 0.1M
2023-02-06 238.50 240.60 236.80 239.35 0.0M
2023-02-03 241.90 243.45 237.70 239.65 0.1M
2023-02-02 230.25 242.50 229.10 242.50 0.1M
2023-02-01 227.40 232.05 225.20 229.70 0.1M
2023-01-31 224.15 227.90 222.60 227.90 0.0M
2023-01-30 227.70 228.25 222.60 223.75 0.1M
2023-01-27 227.40 229.85 226.35 228.30 0.1M
2023-01-26 221.75 227.85 220.75 227.85 0.1M
2023-01-25 219.40 222.60 212.05 220.25 0.2M
2023-01-24 223.85 224.60 221.05 222.40 0.1M
2023-01-23 221.50 225.65 219.60 223.30 0.1M
2023-01-20 215.35 221.65 213.65 221.20 0.0M
2023-01-19 218.50 218.85 213.50 214.00 0.1M
2023-01-18 223.00 224.05 218.40 218.50 0.1M
2023-01-17 221.00 223.10 217.25 222.70 0.1M
2023-01-16 220.90 221.85 219.50 221.75 0.1M
2023-01-13 219.95 220.90 217.50 220.85 0.1M
2023-01-12 219.75 221.20 216.55 219.95 0.1M
2023-01-11 213.15 219.15 212.45 219.15 0.1M
2023-01-10 211.65 215.15 210.60 213.05 0.0M
2023-01-09 211.20 215.10 210.55 211.65 0.1M
2023-01-06 212.45 214.40 208.50 211.20 0.1M
2023-01-05 215.75 216.75 210.60 211.35 0.1M
2023-01-04 226.95 226.95 213.25 216.20 0.1M
2023-01-03 226.75 231.90 225.30 227.10 0.0M
2023-01-02 225.00 229.70 224.05 227.20 0.0M