Stockscreener 앱 받기
359.84
3.56%
-13.27
Microsoft Corporation 주식 (MSFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $374.6 | $359.5 | $15.11 | 48,703,352.0 | -3.56% |
| 2025-04-03 | $377.5 | $369.4 | $8.13 | 30,139,561.0 | -2.36% |
| 2025-04-02 | $385.1 | $376.6 | $8.46 | 15,930,734.0 | -0.01% |
| 2025-04-01 | $382.9 | $373.2 | $9.62 | 19,426,462.0 | +1.81% |
| 2025-03-31 | $377.1 | $367.2 | $9.83 | 35,104,135.0 | -0.90% |
| 2025-03-28 | $389.1 | $376.9 | $12.20 | 21,594,773.0 | -3.02% |
| 2025-03-27 | $392.2 | $387.4 | $4.85 | 12,475,292.0 | +0.16% |
| 2025-03-26 | $395.3 | $388.6 | $6.74 | 15,470,307.0 | -1.31% |
| 2025-03-25 | $396.4 | $392.6 | $3.72 | 15,323,583.0 | +0.53% |
| 2025-03-24 | $395.4 | $389.8 | $5.59 | 19,413,300.0 | +0.47% |
| 2025-03-21 | $391.7 | $382.8 | $8.94 | 37,041,890.0 | +1.14% |
| 2025-03-20 | $391.8 | $383.3 | $8.51 | 17,595,350.0 | -0.25% |
| 2025-03-19 | $389.7 | $384.0 | $5.68 | 18,326,319.0 | +1.12% |
| 2025-03-18 | $387.4 | $381.1 | $6.27 | 17,605,461.0 | -1.33% |
| 2025-03-17 | $392.7 | $385.6 | $7.13 | 19,659,057.0 | +0.04% |
| 2025-03-14 | $390.2 | $379.5 | $10.72 | 19,014,582.0 | +2.58% |
| 2025-03-13 | $385.3 | $377.4 | $7.87 | 19,284,846.0 | -1.17% |
| 2025-03-12 | $385.2 | $379.0 | $6.27 | 21,497,746.0 | +0.74% |
| 2025-03-11 | $386.0 | $376.9 | $9.09 | 26,557,062.0 | +0.08% |
| 2025-03-10 | $386.4 | $377.2 | $9.18 | 30,490,805.0 | -3.34% |
| 2025-03-07 | $394.8 | $385.5 | $9.26 | 20,510,381.0 | -0.90% |
| 2025-03-06 | $402.1 | $392.7 | $9.47 | 21,650,696.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $385.1 | $359.5 | $25.60 | 162,903,461.0 | -4.14% |
| 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% |
6.53%
자본화:
|
볼륨(24시간):