Stockscreener 앱 받기
506.74
0.94%
4.70
시간 외 거래:
506.20
-0.54
-0.11%
Microsoft Corporation 주식 (MSFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $507.3 | $499.9 | $7.39 | 17,202,539.0 | +0.94% |
| 2025-08-26 | $505.0 | $498.5 | $6.47 | 30,662,831.0 | -0.44% |
| 2025-08-25 | $508.2 | $504.1 | $4.07 | 21,604,413.0 | -0.59% |
| 2025-08-22 | $510.7 | $502.4 | $8.32 | 24,352,331.0 | +0.59% |
| 2025-08-21 | $507.6 | $502.7 | $4.91 | 18,377,934.0 | -0.29% |
| 2025-08-20 | $511.0 | $504.4 | $6.56 | 27,679,106.0 | -0.79% |
| 2025-08-19 | $515.2 | $508.6 | $6.61 | 21,101,151.0 | -1.42% |
| 2025-08-18 | $522.8 | $514.0 | $8.80 | 23,728,931.0 | -0.59% |
| 2025-08-15 | $526.1 | $519.1 | $7.02 | 24,659,781.0 | -0.44% |
| 2025-08-14 | $525.9 | $520.1 | $5.81 | 19,658,883.0 | +0.36% |
| 2025-08-13 | $532.7 | $519.4 | $13.33 | 19,564,183.0 | -1.64% |
| 2025-08-12 | $531.0 | $522.7 | $8.28 | 18,654,131.0 | +1.43% |
| 2025-08-11 | $527.6 | $519.7 | $7.87 | 20,166,815.0 | -0.05% |
| 2025-08-08 | $524.7 | $519.4 | $5.25 | 15,497,606.0 | +0.23% |
| 2025-08-07 | $528.1 | $517.6 | $10.54 | 16,016,238.0 | -0.78% |
| 2025-08-06 | $531.7 | $524.0 | $7.67 | 21,642,983.0 | -0.53% |
| 2025-08-05 | $537.3 | $527.2 | $10.06 | 19,123,741.0 | -1.47% |
| 2025-08-04 | $538.2 | $528.1 | $10.12 | 25,292,860.0 | +2.20% |
| 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% |
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 | $538.2 | $498.5 | $39.74 | 431,119,671.0 | -5.02% |
| 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% |
0.68%
2.58%
자본화:
|
볼륨(24시간):