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
2023-12-29 376.05 377.16 373.50 376.00 0.0M
2023-12-28 374.23 376.42 374.15 378.00 0.0M
2023-12-27 375.02 375.02 372.90 382.50 0.0M
2023-12-22 373.31 375.16 372.57 376.00 0.0M
2023-12-21 372.13 374.40 370.03 375.00 0.0M
2023-12-20 373.30 376.01 372.54 375.00 1.0M
2023-12-19 372.77 373.00 369.88 372.50 0.8M
2023-12-18 370.17 387.00 368.76 371.50 0.1M
2023-12-15 367.48 372.15 366.28 374.50 0.1M
2023-12-14 376.10 376.17 364.20 366.50 0.4M
2023-12-13 375.09 377.63 373.18 378.00 1.3M
2023-12-12 369.50 373.13 369.50 376.50 0.1M
2023-12-11 372.31 374.23 366.28 369.50 0.7M
2023-12-08 369.91 373.65 368.36 375.50 0.3M
2023-12-07 368.00 371.19 366.27 368.50 0.1M
2023-12-06 373.35 374.06 368.22 372.50 0.1M
2023-12-05 369.20 373.05 349.00 373.00 0.3M
2023-12-04 372.84 372.84 362.90 365.50 0.1M
2023-12-01 376.75 378.91 371.33 372.50 2.8M
2023-11-30 379.66 380.00 375.50 377.00 0.2M
2023-11-29 383.07 385.00 377.45 378.50 6.9M
2023-11-28 378.50 383.00 378.19 382.50 0.1M
2023-11-27 377.00 380.64 376.00 377.50 1.2M
2023-11-24 379.30 379.30 375.14 376.00 11.2M
2023-11-23 377.85 377.85 377.85 382.00 0.0M
2023-11-22 373.00 379.78 371.61 378.00 2.4M
2023-11-21 378.55 389.00 371.13 372.00 0.1M
2023-11-20 380.00 380.00 360.70 375.50 0.2M
2023-11-17 374.00 374.38 369.20 371.00 0.3M
2023-11-16 369.86 376.30 369.67 374.00 0.4M
2023-11-15 372.00 373.12 367.13 373.50 0.2M
2023-11-14 367.90 373.00 367.35 371.00 0.1M
2023-11-13 368.12 368.55 359.00 377.50 0.1M
2023-11-10 360.89 369.38 359.65 366.50 0.1M
2023-11-09 362.83 364.75 361.11 363.50 1.9M
2023-11-08 360.36 363.85 360.24 362.50 1.5M
2023-11-07 356.00 362.46 355.90 362.50 0.4M
2023-11-06 352.50 357.50 352.50 356.50 1.3M
2023-11-03 349.62 354.39 340.00 353.00 10.9M
2023-11-02 348.00 348.78 344.77 347.00 0.6M
2023-11-01 339.87 346.50 338.11 344.00 0.4M
2023-10-31 335.53 338.99 334.72 336.00 0.4M
2023-10-30 331.51 339.38 331.51 335.00 0.1M
2023-10-27 331.82 336.69 328.81 336.00 0.1M
2023-10-26 334.90 341.50 326.95 330.50 0.1M
2023-10-25 343.70 346.50 330.53 339.00 0.4M
2023-10-24 330.00 332.82 327.62 330.00 0.1M
2023-10-23 327.96 332.72 324.38 329.00 0.1M
2023-10-20 331.43 331.90 324.89 326.00 0.1M
2023-10-19 330.30 336.82 329.51 333.00 0.3M
2023-10-18 333.00 335.53 330.78 333.00 0.3M
2023-10-17 332.40 333.42 327.48 336.50 0.1M
2023-10-16 328.00 335.95 327.60 334.50 0.4M
2023-10-13 331.25 333.71 326.39 329.00 0.1M
2023-10-12 330.02 333.59 328.73 332.00 0.1M
2023-10-11 329.45 332.57 329.14 331.00 0.0M
2023-10-10 330.80 331.12 327.68 330.50 0.6M
2023-10-09 324.18 330.27 323.24 326.50 0.0M
2023-10-06 318.96 327.37 316.30 323.50 0.2M
2023-10-05 319.13 319.88 314.94 316.50 0.5M
2023-10-04 311.73 319.21 308.00 318.50 0.1M
2023-10-03 321.40 321.41 311.00 313.50 0.0M
2023-10-02 317.77 321.35 302.00 319.50 0.3M
2023-09-29 314.42 319.39 314.42 317.50 0.1M
2023-09-28 310.83 315.38 309.50 312.50 0.1M
2023-09-27 312.89 313.85 309.70 311.50 0.2M
2023-09-26 317.82 332.00 310.68 326.00 0.1M
2023-09-25 318.10 318.10 315.11 316.50 0.2M
2023-09-22 319.33 321.40 316.96 324.00 0.1M
2023-09-21 320.77 325.23 316.22 322.00 0.1M
2023-09-20 328.65 329.50 323.98 326.50 0.3M
2023-09-19 328.30 329.06 324.41 326.00 1.7M
2023-09-18 328.16 330.39 326.88 330.00 0.3M
2023-09-15 339.78 340.11 330.82 332.50 0.0M
2023-09-14 335.00 340.83 335.00 340.00 0.6M
2023-09-13 331.49 336.84 331.00 335.50 0.4M
2023-09-12 335.79 336.72 331.89 333.00 0.1M
2023-09-11 336.00 338.08 333.00 337.00 0.1M
2023-09-08 330.24 336.08 329.72 338.00 0.2M
2023-09-07 332.00 332.88 329.91 330.50 0.4M
2023-09-06 333.48 334.41 330.20 332.00 0.4M
2023-09-05 319.00 334.69 319.00 333.00 0.1M
2023-09-04 328.00 328.00 328.00 328.00 0.0M
2023-09-01 331.39 331.80 326.84 328.50 0.0M
2023-08-31 329.00 330.91 326.80 327.50 0.5M
2023-08-30 328.71 329.76 326.54 328.50 0.0M
2023-08-29 318.00 328.92 318.00 327.50 0.3M
2023-08-25 319.36 325.22 318.91 321.00 1.7M
2023-08-24 333.77 333.77 321.06 322.50 0.2M
2023-08-23 323.35 329.18 322.46 328.50 1.4M
2023-08-22 324.00 326.03 321.88 324.00 2.0M
2023-08-21 316.48 322.15 316.48 317.50 12.3M
2023-08-18 315.83 316.89 311.62 314.50 0.0M
2023-08-17 321.81 321.81 318.47 318.50 0.1M
2023-08-16 321.53 324.37 319.92 323.50 0.0M
2023-08-15 324.75 325.05 321.25 324.00 0.1M
2023-08-14 317.00 324.01 317.00 330.00 0.0M
2023-08-11 320.40 336.00 319.24 319.50 0.1M
2023-08-10 323.00 328.24 321.18 324.00 0.1M
2023-08-09 326.76 327.12 321.05 322.00 0.1M
2023-08-08 327.00 328.65 323.00 324.50 0.1M
2023-08-07 328.33 330.99 327.52 328.50 0.0M
2023-08-04 331.00 334.87 329.08 333.00 0.1M
2023-08-03 328.00 329.80 326.00 329.00 0.1M
2023-08-02 333.97 336.34 326.36 329.00 11.4M
2023-08-01 337.00 338.39 333.80 338.00 0.9M
2023-07-31 336.74 337.69 333.35 335.00 0.2M
2023-07-28 333.39 340.00 333.22 337.50 0.1M
2023-07-27 340.39 341.23 332.43 336.50 0.1M
2023-07-26 338.00 344.58 333.30 337.00 0.5M
2023-07-25 348.26 351.31 345.24 347.50 0.1M
2023-07-24 344.94 346.77 342.40 344.50 0.1M
2023-07-21 347.24 350.26 344.93 347.50 0.7M
2023-07-20 357.13 357.38 347.74 350.00 0.1M
2023-07-19 344.00 362.31 344.00 360.00 0.2M
2023-07-18 345.43 366.77 342.18 344.00 0.3M
2023-07-17 345.68 346.91 342.30 345.50 0.1M
2023-07-14 343.17 351.40 343.17 349.50 0.1M
2023-07-13 339.58 342.47 339.09 341.00 0.1M
2023-07-12 334.13 341.65 334.13 338.50 2.5M
2023-07-11 333.00 333.00 327.02 330.00 0.2M
2023-07-10 334.53 335.20 327.62 330.00 0.1M
2023-07-07 341.39 341.77 337.57 339.00 0.2M
2023-07-06 338.03 342.90 335.64 339.00 0.1M
2023-07-05 337.90 341.62 334.84 339.00 0.1M
2023-07-04 337.99 337.99 337.99 339.00 0.0M
2023-07-03 339.15 340.82 336.63 337.00 0.0M
2023-06-30 337.73 342.71 337.33 341.00 0.1M
2023-06-29 337.06 337.06 332.71 336.00 0.0M
2023-06-28 334.56 337.86 334.00 336.00 0.1M
2023-06-27 329.73 334.94 329.29 332.00 0.1M
2023-06-26 333.72 336.01 329.42 332.00 0.1M
2023-06-23 337.80 344.00 333.48 335.00 0.0M
2023-06-22 333.56 338.73 333.41 337.00 1.6M
2023-06-21 337.81 337.81 332.10 333.00 0.1M
2023-06-20 347.49 347.49 335.89 337.00 1.6M
2023-06-19 351.07 351.07 351.07 342.50 0.0M
2023-06-16 348.38 351.10 345.00 345.50 0.2M
2023-06-15 336.39 347.10 334.80 345.00 0.2M
2023-06-14 338.85 339.00 332.98 338.00 0.5M
2023-06-13 333.10 336.80 330.39 333.00 0.1M
2023-06-12 329.00 331.00 325.20 323.00 0.1M
2023-06-09 324.61 329.97 324.55 326.50 0.1M
2023-06-08 323.38 326.59 323.35 326.00 6.7M
2023-06-07 333.00 334.33 323.50 326.00 0.1M
2023-06-06 335.94 335.94 332.22 337.00 0.1M
2023-06-05 333.90 338.55 333.56 338.00 0.1M
2023-06-02 333.68 337.48 332.58 335.00 0.7M
2023-06-01 326.18 331.98 324.87 329.00 0.4M
2023-05-31 332.05 335.92 327.47 329.50 0.1M
2023-05-30 336.68 336.68 330.56 333.00 0.2M
2023-05-26 325.92 332.95 323.95 331.50 0.7M
2023-05-25 314.00 326.19 314.00 325.50 0.8M
2023-05-24 315.26 316.37 312.64 313.50 0.9M
2023-05-23 322.18 322.56 316.71 319.00 4.8M
2023-05-22 318.28 322.56 317.30 321.50 0.3M
2023-05-19 316.72 318.76 316.42 317.00 0.1M
2023-05-18 312.83 317.91 312.83 317.50 1.2M
2023-05-17 311.74 314.03 310.78 311.50 0.3M
2023-05-16 309.91 313.68 309.90 313.50 0.1M
2023-05-15 309.30 309.83 307.62 310.00 0.1M
2023-05-12 310.20 310.31 306.88 307.50 0.1M
2023-05-11 312.31 312.31 306.34 310.00 0.1M
2023-05-10 308.00 311.57 307.00 310.50 9.0M
2023-05-09 308.65 310.02 306.64 307.50 0.4M
2023-05-05 306.50 310.34 304.30 309.50 0.1M
2023-05-04 305.80 307.76 303.49 306.00 0.2M
2023-05-03 306.77 308.45 304.29 306.50 0.1M
2023-05-02 306.50 309.16 303.92 305.00 1.2M
2023-04-28 303.18 308.90 303.18 305.00 0.1M
2023-04-27 295.06 303.72 295.00 303.00 0.3M
2023-04-26 297.46 299.55 278.50 297.00 0.2M
2023-04-25 280.30 281.77 276.97 279.50 0.4M
2023-04-24 282.34 284.80 278.74 281.50 0.1M
2023-04-21 286.11 286.13 283.07 284.50 0.9M
2023-04-20 286.00 289.01 285.16 287.00 1.7M
2023-04-19 286.55 289.01 284.55 287.50 0.1M
2023-04-18 292.70 292.70 287.08 288.00 0.1M
2023-04-17 290.00 291.57 286.35 287.50 0.0M
2023-04-14 289.90 289.90 283.75 286.50 0.3M
2023-04-13 283.56 288.71 283.45 288.00 0.1M
2023-04-12 283.00 286.94 281.98 284.50 0.3M
2023-04-11 284.60 286.01 281.71 282.50 0.5M
2023-04-06 284.50 290.91 282.08 285.00 0.4M
2023-04-05 288.00 288.00 283.00 283.50 0.1M
2023-04-04 286.97 290.41 286.38 288.50 1.2M
2023-04-03 285.68 294.00 283.98 285.50 0.2M
2023-03-31 284.10 287.15 282.80 284.13 0.1M
2023-03-30 282.80 284.30 281.51 282.70 0.1M
2023-03-29 277.42 280.59 277.42 279.45 0.1M
2023-03-28 275.20 276.03 272.06 273.43 0.0M
2023-03-27 281.34 281.85 275.54 277.93 0.2M
2023-03-24 277.66 279.72 275.37 277.75 0.1M
2023-03-23 276.00 281.03 272.29 280.48 1.9M
2023-03-22 274.00 280.93 272.63 275.85 1.0M
2023-03-21 272.23 274.96 269.55 271.50 1.7M
2023-03-20 279.80 279.80 269.87 271.15 0.7M
2023-03-17 277.90 283.21 276.20 277.75 1.6M
2023-03-16 265.80 276.43 263.36 275.35 0.4M
2023-03-15 258.83 266.46 257.21 261.98 1.3M
2023-03-14 254.80 260.31 254.80 259.78 0.3M
2023-03-13 252.00 257.84 245.81 255.78 0.2M
2023-03-10 252.00 252.78 247.86 252.23 0.1M
2023-03-09 253.70 259.49 253.59 257.80 0.5M
2023-03-08 254.15 254.51 250.92 252.38 8.4M
2023-03-07 256.87 257.66 254.11 254.63 0.1M
2023-03-06 255.29 260.02 255.29 259.48 0.1M
2023-03-03 252.10 255.41 251.43 253.75 0.1M
2023-03-02 245.91 250.23 245.90 246.93 0.9M
2023-03-01 249.42 251.45 246.59 247.38 0.2M
2023-02-28 249.72 251.48 248.88 250.13 0.1M
2023-02-27 249.22 252.78 249.22 250.03 1.4M
2023-02-24 253.46 254.77 248.18 249.05 0.3M
2023-02-23 255.64 256.75 250.49 252.45 0.3M
2023-02-22 253.20 254.40 251.40 252.33 1.3M
2023-02-21 255.25 258.06 251.63 252.23 4.0M
2023-02-20 258.23 258.23 258.23 258.23 0.0M
2023-02-17 259.39 260.02 256.12 256.90 3.5M
2023-02-16 270.00 270.00 263.18 265.15 0.3M
2023-02-15 272.07 272.17 266.26 267.95 0.3M
2023-02-14 272.15 274.92 269.32 270.35 0.1M
2023-02-13 267.69 274.59 267.24 273.18 0.2M
2023-02-10 260.85 264.08 260.69 262.50 0.1M
2023-02-09 273.79 273.90 265.07 268.60 0.1M
2023-02-08 267.56 276.74 267.56 268.25 1.6M
2023-02-07 260.55 268.16 256.77 263.30 3.5M
2023-02-06 258.35 258.35 254.81 258.03 3.6M
2023-02-03 262.45 264.16 258.26 263.23 0.2M
2023-02-02 254.60 264.69 252.75 255.20 1.0M
2023-02-01 247.81 248.53 245.76 246.85 0.9M
2023-01-31 243.55 247.01 239.75 245.98 0.6M
2023-01-30 244.66 245.58 242.33 243.55 19.7M
2023-01-27 246.60 249.29 246.60 248.48 0.2M
2023-01-26 240.61 246.02 240.61 243.83 0.1M
2023-01-25 241.50 242.04 230.94 236.98 0.2M
2023-01-24 242.56 243.86 240.95 242.45 0.3M
2023-01-23 241.00 245.10 239.82 243.98 0.4M
2023-01-20 231.93 239.53 231.93 238.13 1.2M
2023-01-19 237.98 237.98 230.70 231.23 0.3M
2023-01-18 240.15 242.30 236.28 237.23 0.1M
2023-01-17 237.65 240.87 237.15 238.78 0.2M
2023-01-16 239.42 239.42 239.42 239.78 0.0M
2023-01-13 238.51 238.51 234.99 235.88 0.7M
2023-01-12 235.53 239.85 233.57 238.10 0.2M
2023-01-11 229.30 234.35 229.30 233.40 0.1M
2023-01-10 227.74 231.24 227.43 228.60 0.1M
2023-01-09 226.68 231.08 226.45 230.53 0.1M
2023-01-06 222.04 224.94 219.40 222.25 0.1M
2023-01-05 228.60 229.69 221.81 223.93 0.2M
2023-01-04 235.16 235.16 226.02 228.10 0.2M
2023-01-03 239.82 245.70 237.40 238.35 0.8M