Stockscreener 앱 받기
541.55
0.10%
-0.52
시간 외 거래:
519.99
-21.56
-3.98%
Microsoft Corporation 주식 (MSFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $546.3 | $536.7 | $9.54 | 33,315,997.0 | -0.10% |
| 2025-10-28 | $553.7 | $540.8 | $12.95 | 29,841,600.0 | +1.98% |
| 2025-10-27 | $534.6 | $529.0 | $5.57 | 18,659,160.0 | +1.51% |
| 2025-10-24 | $525.3 | $520.7 | $4.63 | 15,502,520.0 | +0.59% |
| 2025-10-23 | $524.0 | $518.6 | $5.34 | 13,967,472.0 | +0.00% |
| 2025-10-22 | $525.2 | $517.7 | $7.52 | 18,195,897.0 | +0.56% |
| 2025-10-21 | $518.7 | $513.0 | $5.65 | 15,559,852.0 | +0.17% |
| 2025-10-20 | $518.7 | $513.4 | $5.27 | 14,566,712.0 | +0.63% |
| 2025-10-17 | $515.5 | $507.3 | $8.17 | 19,788,531.0 | +0.39% |
| 2025-10-16 | $516.9 | $508.1 | $8.72 | 15,496,919.0 | -0.35% |
| 2025-10-15 | $517.2 | $510.0 | $7.19 | 14,660,105.0 | -0.03% |
| 2025-10-14 | $515.3 | $506.0 | $9.28 | 14,653,084.0 | -0.09% |
| 2025-10-13 | $516.4 | $511.7 | $4.73 | 14,260,498.0 | +0.60% |
| 2025-10-10 | $523.6 | $509.6 | $13.95 | 23,867,403.0 | -2.19% |
| 2025-10-09 | $524.3 | $517.4 | $6.93 | 18,282,692.0 | -0.47% |
| 2025-10-08 | $527.0 | $523.1 | $3.86 | 13,335,020.0 | +0.17% |
| 2025-10-07 | $529.8 | $521.4 | $8.36 | 14,592,931.0 | -0.87% |
| 2025-10-06 | $531.0 | $518.2 | $12.83 | 21,346,974.0 | +2.17% |
| 2025-10-03 | $520.5 | $515.0 | $5.49 | 15,086,982.0 | +0.31% |
| 2025-10-02 | $521.6 | $510.7 | $10.92 | 21,163,674.0 | -0.76% |
| 2025-10-01 | $520.5 | $511.7 | $8.81 | 22,591,663.0 | +0.34% |
| 2025-09-30 | $518.2 | $509.7 | $8.50 | 19,679,719.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $553.7 | $506.0 | $47.72 | 422,051,683.0 | +4.56% |
| 2025-09 | $519.3 | $492.4 | $26.93 | 421,789,609.0 | +2.22% |
| 2025-08 | $538.2 | $498.5 | $39.74 | 453,007,212.0 | -5.03% |
| 2025-07 | $555.5 | $488.7 | $66.75 | 385,199,356.0 | +7.26% |
| 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% |
1.97%
4.86%
자본화:
|
볼륨(24시간):