Stockscreener 앱 받기
524.11
1.76%
-9.39
시간 외 거래:
523.58
-0.53
-0.10%
Microsoft Corporation 주식 (MSFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $535.8 | $520.9 | $14.94 | 28,930,675.0 | -1.76% |
| 2025-07-31 | $555.5 | $531.9 | $23.55 | 51,353,854.0 | +3.95% |
| 2025-07-30 | $516.0 | $509.4 | $6.52 | 24,695,527.0 | +0.13% |
| 2025-07-29 | $517.6 | $511.6 | $6.06 | 16,428,115.0 | +0.01% |
| 2025-07-28 | $515.0 | $510.1 | $4.88 | 14,272,191.0 | -0.24% |
| 2025-07-25 | $518.3 | $510.4 | $7.93 | 19,096,443.0 | +0.55% |
| 2025-07-24 | $513.7 | $507.3 | $6.37 | 16,065,266.0 | +0.99% |
| 2025-07-23 | $506.1 | $504.4 | $1.71 | 7,598,347.0 | +0.12% |
| 2025-07-22 | $511.2 | $505.3 | $5.93 | 13,315,676.0 | -0.94% |
| 2025-07-21 | $512.1 | $505.6 | $6.54 | 14,039,363.0 | +0.00% |
| 2025-07-18 | $514.6 | $507.4 | $7.21 | 21,112,703.0 | -0.32% |
| 2025-07-17 | $513.4 | $505.6 | $7.75 | 17,455,173.0 | +1.20% |
| 2025-07-16 | $506.7 | $501.9 | $4.83 | 15,122,710.0 | -0.04% |
| 2025-07-15 | $508.3 | $502.8 | $5.51 | 14,872,996.0 | +0.56% |
| 2025-07-14 | $504.0 | $501.0 | $2.94 | 12,043,976.0 | -0.06% |
| 2025-07-11 | $505.0 | $497.8 | $7.23 | 16,448,952.0 | +0.37% |
| 2025-07-10 | $504.4 | $497.8 | $6.69 | 16,773,666.0 | -0.40% |
| 2025-07-09 | $506.8 | $499.7 | $7.04 | 18,683,861.0 | +1.39% |
| 2025-07-08 | $498.2 | $494.1 | $4.09 | 11,836,187.0 | -0.22% |
| 2025-07-07 | $498.8 | $495.2 | $3.52 | 13,788,240.0 | -0.22% |
| 2025-07-03 | $500.1 | $493.4 | $6.69 | 13,983,866.0 | +1.58% |
Microsoft Corporation 주식 (MSFT) 연도별 가격 이력
이 심층 분석에서는 Microsoft Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsoft Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsoft Corporation 주식 (MSFT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $535.8 | $520.9 | $14.94 | 28,930,675.0 | +0.00% |
| 2025-07 | $555.5 | $488.7 | $66.75 | 414,130,031.0 | +5.37% |
| 2025-06 | $500.8 | $456.9 | $43.87 | 399,987,939.0 | +8.05% |
| 2025-05 | $462.5 | $424.9 | $37.62 | 473,890,928.0 | +16.47% |
| 2025-04 | $396.7 | $344.8 | $51.87 | 548,218,653.0 | +5.29% |
| 2025-03 | $402.1 | $367.2 | $34.91 | 439,940,592.0 | -5.44% |
| 2025-02 | $419.3 | $386.6 | $32.74 | 395,530,099.0 | -4.35% |
| 2025-01 | $448.4 | $410.7 | $37.66 | 430,602,538.0 | -1.53% |
Microsoft Corporation 주식 (MSFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $456.2 | $421.3 | $34.85 | 378,031,139.0 | +0.32% |
| 2024-11 | $429.3 | $405.6 | $23.75 | 405,771,368.0 | +4.21% |
| 2024-10 | $438.5 | $406.3 | $32.20 | 414,962,906.0 | -5.57% |
| 2024-09 | $441.9 | $400.8 | $41.05 | 354,648,477.0 | +3.15% |
| 2024-08 | $427.5 | $385.6 | $41.88 | 422,077,361.0 | -0.29% |
| 2024-07 | $468.4 | $412.2 | $56.14 | 417,945,235.0 | -6.40% |
| 2024-06 | $456.2 | $408.9 | $47.25 | 318,266,935.0 | +7.67% |
| 2024-05 | $433.6 | $390.3 | $43.29 | 388,206,343.0 | +6.63% |
| 2024-04 | $429.4 | $388.0 | $41.34 | 424,641,816.0 | -7.46% |
| 2024-03 | $430.8 | $398.4 | $32.43 | 423,472,302.0 | +1.71% |
| 2024-02 | $420.8 | $397.2 | $23.60 | 441,609,836.0 | +4.04% |
| 2024-01 | $415.3 | $366.5 | $48.82 | 514,096,383.0 | +5.73% |
Microsoft Corporation 주식 (MSFT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $378.2 | $362.9 | $15.26 | 514,169,666.0 | -0.76% |
| 2023-11 | $384.3 | $339.6 | $44.65 | 558,196,750.0 | +12.07% |
| 2023-10 | $346.2 | $311.2 | $34.99 | 533,843,947.0 | +7.08% |
| 2023-09 | $340.9 | $309.4 | $31.41 | 410,761,036.0 | -3.66% |
| 2023-08 | $338.5 | $311.6 | $26.99 | 468,540,093.0 | -2.43% |
| 2023-07 | $366.8 | $327.0 | $39.78 | 659,308,713.0 | -1.36% |
| 2023-06 | $351.5 | $322.5 | $28.97 | 536,688,579.0 | +3.70% |
| 2023-05 | $335.9 | $303.4 | $32.54 | 579,450,882.0 | +6.88% |
| 2023-04 | $308.9 | $275.4 | $33.56 | 550,841,218.0 | +6.58% |
| 2023-03 | $289.3 | $245.6 | $43.66 | 747,483,808.0 | +15.59% |
| 2023-02 | $276.8 | $245.5 | $31.29 | 615,415,190.0 | +0.65% |
| 2023-01 | $249.8 | $219.3 | $30.48 | 665,992,247.0 | +3.33% |
3.68%
자본화:
|
볼륨(24시간):