Microsoft

MSFT
🏛️ 영국 →
509.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 239.80 239.80 236.77 239.45 0.1M
2022-12-29 235.71 241.54 235.65 239.70 0.0M
2022-12-28 237.09 239.66 235.30 236.48 0.1M
2022-12-23 236.05 238.71 233.96 238.73 0.1M
2022-12-22 241.26 241.83 233.87 236.13 0.1M
2022-12-21 241.64 245.53 240.29 244.18 0.1M
2022-12-20 239.61 242.89 238.45 239.58 0.5M
2022-12-19 244.69 245.02 238.82 240.33 0.2M
2022-12-16 247.00 249.70 243.60 244.18 0.1M
2022-12-15 254.15 254.15 247.45 249.25 0.1M
2022-12-14 256.92 262.55 256.83 261.68 0.8M
2022-12-13 253.00 263.88 252.51 259.95 0.4M
2022-12-12 247.50 252.10 247.29 250.40 0.5M
2022-12-09 244.73 248.11 244.58 247.13 0.3M
2022-12-08 244.99 248.71 243.08 246.88 0.0M
2022-12-07 245.12 246.08 242.21 243.58 0.1M
2022-12-06 250.89 251.62 244.46 246.68 0.2M
2022-12-05 252.11 253.76 248.38 252.05 0.8M
2022-12-02 249.29 253.73 249.25 252.25 0.1M
2022-12-01 253.80 256.02 250.95 252.93 1.4M
2022-11-30 240.62 248.27 240.00 241.30 0.3M
2022-11-29 241.76 242.72 238.27 238.65 3.7M
2022-11-28 246.35 246.61 241.09 242.93 0.2M
2022-11-25 247.58 248.67 246.80 247.33 0.8M
2022-11-24 249.22 249.22 249.22 249.23 0.0M
2022-11-23 245.86 248.00 244.26 247.05 0.2M
2022-11-22 242.05 244.35 240.87 242.73 10.5M
2022-11-21 240.10 244.59 240.10 242.60 0.0M
2022-11-18 241.00 243.65 239.17 240.13 0.2M
2022-11-17 241.55 243.24 237.78 240.65 0.3M
2022-11-16 241.97 243.79 240.54 241.55 3.0M
2022-11-15 231.80 246.31 231.80 244.88 0.1M
2022-11-14 242.07 243.64 239.60 241.93 0.0M
2022-11-11 244.20 247.90 242.00 246.78 0.2M
2022-11-10 226.00 240.62 224.51 238.65 2.5M
2022-11-09 228.87 228.87 224.85 226.63 7.3M
2022-11-08 228.90 231.54 227.00 230.28 0.1M
2022-11-07 222.01 227.00 221.34 225.33 0.1M
2022-11-04 215.10 219.97 213.46 218.33 0.1M
2022-11-03 220.10 220.16 215.82 217.33 0.3M
2022-11-02 229.29 230.85 224.36 224.58 0.2M
2022-11-01 234.83 235.65 227.40 228.25 1.7M
2022-10-31 233.63 234.69 231.20 233.48 0.2M
2022-10-28 226.75 235.18 224.78 232.75 2.0M
2022-10-27 231.20 233.64 225.82 227.80 0.2M
2022-10-26 250.66 250.66 230.17 236.70 0.2M
2022-10-25 252.40 252.40 246.17 249.63 0.1M
2022-10-24 242.00 246.52 241.33 244.50 0.1M
2022-10-21 233.50 241.88 233.50 236.50 0.1M
2022-10-20 236.00 241.10 235.24 239.08 0.1M
2022-10-19 237.25 239.56 234.38 236.88 0.1M
2022-10-18 241.85 243.68 235.45 237.25 0.0M
2022-10-17 231.90 238.91 228.56 236.68 0.2M
2022-10-14 236.20 237.24 229.17 231.90 0.1M
2022-10-13 219.35 235.71 219.35 229.88 0.3M
2022-10-12 225.41 227.66 223.97 225.00 0.3M
2022-10-11 228.02 229.25 224.95 227.45 0.9M
2022-10-10 233.15 234.42 226.78 229.43 0.1M
2022-10-07 245.55 246.79 234.27 236.00 0.2M
2022-10-06 249.20 250.26 246.25 249.35 0.0M
2022-10-05 248.88 248.88 244.22 245.28 0.1M
2022-10-04 244.90 250.28 240.74 249.20 3.7M
2022-10-03 232.90 240.06 232.90 237.93 1.3M
2022-09-30 238.02 240.52 235.15 239.98 0.1M
2022-09-29 241.07 241.07 234.41 235.75 0.9M
2022-09-28 236.47 240.96 234.84 238.48 0.6M
2022-09-27 237.45 241.95 234.56 237.45 1.1M
2022-09-26 237.13 242.60 236.92 238.80 1.0M
2022-09-23 240.98 241.02 236.24 239.43 0.1M
2022-09-22 238.95 241.66 237.59 239.55 0.3M
2022-09-21 241.50 246.02 240.77 243.88 0.2M
2022-09-20 242.86 244.52 239.66 242.90 3.4M
2022-09-16 245.00 245.00 241.80 243.10 0.1M
2022-09-15 257.07 257.07 245.21 246.88 0.1M
2022-09-14 254.04 254.70 250.40 252.35 0.1M
2022-09-13 266.86 268.64 254.68 254.78 0.1M
2022-09-12 265.65 267.43 265.17 266.78 0.0M
2022-09-09 260.50 265.14 260.50 264.23 0.1M
2022-09-08 258.09 260.36 254.83 259.95 0.2M
2022-09-07 253.65 257.84 253.25 255.05 0.2M
2022-09-06 256.06 257.80 251.94 256.15 0.1M
2022-09-05 257.27 257.27 257.27 257.28 0.0M
2022-09-02 260.40 264.69 255.97 263.68 0.5M
2022-09-01 261.47 261.47 255.47 255.98 0.1M
2022-08-31 262.97 267.06 262.24 263.20 0.4M
2022-08-30 268.40 268.40 260.70 262.70 0.6M
2022-08-26 280.20 280.77 271.28 272.53 0.3M
2022-08-25 278.04 278.04 274.59 275.50 0.4M
2022-08-24 275.50 277.18 275.27 276.80 0.8M
2022-08-23 282.63 282.63 275.49 276.35 2.2M
2022-08-22 282.17 286.15 277.89 278.25 0.1M
2022-08-19 289.00 289.00 285.67 286.18 0.1M
2022-08-18 290.12 291.58 288.95 290.58 0.0M
2022-08-17 295.00 295.00 289.46 291.28 0.0M
2022-08-16 292.70 294.00 290.51 291.80 2.0M
2022-08-15 291.04 293.21 290.18 291.05 0.0M
2022-08-12 288.59 290.07 287.00 288.35 0.0M
2022-08-11 274.80 291.11 274.80 287.30 0.0M
2022-08-10 283.61 289.58 283.61 289.18 0.1M
2022-08-09 279.00 282.51 277.62 281.60 1.4M
2022-08-08 284.14 285.89 279.45 282.70 0.1M
2022-08-05 284.10 284.10 278.68 279.48 0.0M
2022-08-04 281.87 283.70 280.21 281.20 0.1M
2022-08-03 275.90 283.44 275.90 280.28 0.2M
2022-08-02 275.66 277.86 272.62 275.08 0.0M
2022-08-01 280.01 281.25 275.89 280.55 0.0M
2022-07-29 278.16 281.12 276.41 277.55 0.1M
2022-07-28 267.08 276.98 267.08 274.93 0.1M
2022-07-27 262.62 265.50 259.01 264.10 0.1M
2022-07-26 259.71 259.87 249.97 252.70 0.0M
2022-07-25 260.90 261.99 256.94 258.93 0.0M
2022-07-22 264.24 265.36 259.10 260.93 0.1M
2022-07-21 259.89 266.47 257.18 260.78 0.1M
2022-07-20 259.53 264.84 259.13 263.10 0.1M
2022-07-19 256.60 259.23 253.80 257.30 0.2M
2022-07-18 260.14 260.79 255.62 257.33 0.0M
2022-07-15 254.08 260.30 253.96 258.30 0.0M
2022-07-14 252.72 253.22 245.97 250.38 0.1M
2022-07-13 253.67 253.67 248.41 250.43 0.2M
2022-07-12 264.51 265.88 255.85 257.83 2.1M
2022-07-11 265.50 267.66 262.23 264.78 0.0M
2022-07-08 264.78 267.99 263.33 266.88 0.0M
2022-07-07 266.21 269.03 265.02 267.58 0.1M
2022-07-06 262.85 266.18 262.64 263.85 1.4M
2022-07-05 259.15 260.25 254.83 256.40 0.1M
2022-07-04 258.52 258.52 258.52 258.53 0.0M
2022-07-01 256.83 265.00 254.70 256.30 0.0M
2022-06-30 256.88 259.49 252.90 258.20 0.1M
2022-06-29 256.48 261.82 255.84 261.05 0.1M
2022-06-28 268.34 268.34 258.06 260.60 0.1M
2022-06-27 269.43 269.43 264.32 272.23 0.9M
2022-06-24 261.63 266.68 261.63 264.03 0.1M
2022-06-23 255.44 258.46 253.77 257.43 0.0M
2022-06-22 248.54 257.10 248.54 256.63 0.0M
2022-06-21 250.11 254.71 249.56 250.00 0.0M
2022-06-20 249.65 249.65 249.65 249.65 0.0M
2022-06-17 247.00 250.50 244.47 247.85 0.1M
2022-06-16 245.80 247.25 243.47 245.65 0.1M
2022-06-15 247.42 251.57 247.22 248.53 0.0M
2022-06-14 245.10 245.73 241.58 242.73 0.1M
2022-06-13 246.64 248.68 244.23 245.75 0.1M
2022-06-10 262.00 262.00 253.97 255.50 0.6M
2022-06-09 270.11 275.43 267.27 270.90 0.1M
2022-06-08 272.50 272.91 270.00 272.13 1.0M
2022-06-07 266.58 271.99 266.13 270.73 0.0M
2022-06-06 275.87 275.87 268.24 270.45 0.0M
2022-06-01 273.84 277.54 270.07 271.55 0.8M
2022-05-31 272.49 281.22 269.04 270.80 0.1M
2022-05-30 275.93 275.93 275.93 275.93 0.0M
2022-05-27 265.90 272.41 265.90 271.63 0.1M
2022-05-26 266.99 266.99 261.53 265.05 2.2M
2022-05-25 257.90 261.82 257.18 259.25 0.8M
2022-05-24 264.83 264.83 253.60 255.60 0.9M
2022-05-23 255.76 261.40 253.72 259.28 0.4M
2022-05-20 253.14 258.50 248.00 253.03 1.9M
2022-05-19 257.35 257.56 250.27 255.20 0.1M
2022-05-18 262.80 263.57 254.65 257.35 0.7M
2022-05-17 266.37 268.07 253.60 264.28 0.1M
2022-05-16 259.98 264.38 255.82 258.65 0.0M
2022-05-13 263.81 263.81 255.45 258.73 0.1M
2022-05-12 257.49 259.80 250.32 259.45 0.1M
2022-05-11 265.00 270.88 261.14 266.20 0.2M
2022-05-10 267.00 273.70 265.09 266.50 0.0M
2022-05-09 271.00 274.73 264.69 265.75 1.4M
2022-05-06 277.00 279.15 271.47 278.57 1.9M
2022-05-05 289.98 289.98 275.30 277.00 0.1M
2022-05-04 282.74 284.77 276.79 277.45 0.1M
2022-05-03 283.50 284.20 280.49 282.35 0.2M
2022-04-29 288.55 289.44 281.95 284.48 0.3M
2022-04-28 288.20 289.99 281.50 284.57 0.0M
2022-04-27 282.25 290.91 270.22 288.27 0.2M
2022-04-26 286.15 286.15 272.01 274.95 0.0M
2022-04-25 273.00 278.08 270.91 274.82 0.2M
2022-04-22 281.80 283.13 275.61 280.60 0.1M
2022-04-21 288.99 293.15 283.66 289.07 0.1M
2022-04-20 288.32 289.69 285.46 287.57 0.1M
2022-04-19 278.19 284.81 278.19 281.60 0.1M
2022-04-14 287.62 288.22 281.46 284.57 0.2M
2022-04-13 282.43 286.76 281.40 285.65 0.1M
2022-04-12 285.26 290.71 283.38 287.07 0.2M
2022-04-11 295.02 295.02 285.35 285.62 0.1M
2022-04-08 300.42 301.12 296.97 299.38 0.0M
2022-04-07 300.57 302.59 296.31 299.45 0.1M
2022-04-06 304.91 306.91 297.15 300.60 0.1M
2022-04-05 313.27 314.97 310.59 312.27 0.0M
2022-04-04 309.85 314.29 309.77 313.40 0.0M
2022-04-01 309.80 314.61 305.61 309.50 0.9M
2022-03-31 315.20 315.20 310.62 312.20 0.1M
2022-03-30 314.18 320.46 311.63 311.88 0.1M
2022-03-29 311.83 314.22 309.18 312.12 0.1M
2022-03-28 308.42 310.37 303.68 308.35 0.1M
2022-03-25 304.10 308.97 299.40 301.30 0.8M
2022-03-24 304.28 304.28 298.30 300.75 0.0M
2022-03-23 300.52 304.06 297.84 302.70 0.1M
2022-03-22 299.16 304.99 298.95 303.12 1.0M
2022-03-21 299.54 300.43 294.98 298.73 1.2M
2022-03-18 298.20 299.64 292.88 296.50 1.9M
2022-03-17 294.29 294.29 289.38 291.52 0.1M
2022-03-16 287.15 292.76 283.32 290.40 1.9M
2022-03-15 275.80 285.27 275.80 285.02 0.1M
2022-03-14 282.04 285.27 277.57 280.40 0.1M
2022-03-11 282.76 290.24 282.76 285.57 0.1M
2022-03-10 284.94 288.50 280.66 281.12 0.2M
2022-03-09 275.85 287.66 275.85 284.98 0.1M
2022-03-08 281.82 283.95 270.00 271.23 0.1M
2022-03-07 285.97 289.86 279.02 282.25 0.1M
2022-03-04 301.31 301.31 287.20 287.98 0.0M
2022-03-03 300.22 303.13 295.84 297.20 0.0M
2022-03-02 295.67 300.52 293.71 298.38 0.0M
2022-03-01 297.19 299.91 294.25 297.23 0.0M
2022-02-28 294.51 298.48 292.50 297.88 0.7M
2022-02-25 299.03 299.03 291.89 296.10 0.9M
2022-02-24 272.73 288.42 270.70 285.45 0.9M
2022-02-23 290.30 291.62 284.40 286.45 0.1M
2022-02-22 281.60 291.46 281.60 287.82 0.2M
2022-02-21 287.60 287.60 281.95 282.93 0.0M
2022-02-18 294.51 294.51 286.31 289.62 0.3M
2022-02-17 297.40 299.50 293.13 295.00 0.4M
2022-02-16 299.45 303.89 293.75 295.48 0.1M
2022-02-15 300.01 300.86 297.29 299.45 0.1M
2022-02-14 291.00 296.67 290.80 296.45 0.1M
2022-02-11 306.15 306.15 295.10 299.32 0.1M
2022-02-10 309.06 309.31 301.52 306.20 0.1M
2022-02-09 305.08 311.82 304.56 308.48 1.3M
2022-02-08 303.60 305.77 300.00 304.05 0.6M
2022-02-07 304.69 307.65 301.86 304.40 0.3M
2022-02-04 305.45 308.64 300.00 305.25 0.1M
2022-02-03 311.35 311.35 304.89 307.95 0.1M
2022-02-02 313.70 315.05 308.76 310.68 0.9M
2022-02-01 310.48 310.98 305.37 307.55 0.3M
2022-01-31 313.79 313.79 300.26 307.48 0.6M
2022-01-28 296.62 305.32 294.50 303.82 0.2M
2022-01-27 298.97 307.02 296.71 304.68 0.2M
2022-01-26 297.99 308.47 288.49 300.70 0.1M
2022-01-25 293.78 293.78 285.19 287.20 0.1M
2022-01-24 296.21 296.21 276.23 286.00 0.4M
2022-01-21 301.40 307.61 245.00 303.80 0.2M
2022-01-20 306.00 311.61 303.33 310.52 0.1M
2022-01-19 302.83 313.89 302.83 307.25 0.1M
2022-01-18 314.73 314.73 302.46 305.52 0.1M
2022-01-17 314.23 314.23 309.05 311.38 0.0M
2022-01-14 304.45 309.63 301.81 307.23 0.1M
2022-01-13 322.45 322.45 308.64 314.35 0.1M
2022-01-12 315.30 323.37 315.30 318.60 0.1M
2022-01-11 316.83 316.83 309.95 315.23 0.2M
2022-01-10 314.20 314.20 304.75 308.62 0.5M
2022-01-07 317.02 317.02 310.10 312.52 0.1M
2022-01-06 316.38 321.44 311.56 315.57 0.7M
2022-01-05 328.20 328.20 319.70 322.65 0.2M
2022-01-04 334.75 335.79 326.22 327.98 0.2M