Microsoft Corp (MSFT)

Date: O: H: L: C: Vol:

Microsoft Corp 주식 (MSFT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$526.00	$514.35	$11.65	34,641,293	-1.55%
Oct 29, 2026	$541.29	$519.56	$21.73	39,333,218	-0.16%
Oct 28, 2026	$535.00	$526.14	$8.87	28,594,163	-0.06%
Oct 27, 2026	$534.70	$528.33	$6.37	19,532,321	-0.24%
Oct 26, 2026	$533.25	$521.69	$11.56	19,021,037	+1.54%
Oct 23, 2026	$525.77	$515.70	$10.07	13,681,068	+0.66%
Oct 22, 2026	$533.60	$520.30	$13.30	21,266,611	-2.23%
Oct 21, 2026	$533.28	$525.02	$8.26	13,940,102	+0.20%
Oct 20, 2026	$534.21	$525.84	$8.37	14,576,043	-0.31%
Oct 19, 2026	$535.57	$528.06	$7.51	17,994,852	+0.84%
Oct 16, 2026	$543.82	$524.43	$19.39	24,845,668	-1.93%
Oct 15, 2026	$541.13	$531.22	$9.91	24,151,211	+1.08%
Oct 14, 2026	$545.75	$532.54	$13.21	22,324,296	-1.80%
Oct 13, 2026	$551.15	$543.06	$8.09	23,701,552	+0.43%
Oct 12, 2026	$542.74	$535.70	$7.04	18,314,944	+1.14%
Oct 09, 2026	$537.22	$526.24	$10.98	18,500,612	+2.38%
Oct 08, 2026	$533.51	$518.79	$14.72	20,228,700	-1.35%
Oct 07, 2026	$531.73	$524.69	$7.04	16,790,229	+0.09%
Oct 06, 2026	$535.69	$528.78	$6.91	21,107,456	+0.78%
Oct 05, 2026	$532.35	$521.47	$10.88	26,604,761	+1.48%
Oct 02, 2026	$522.50	$513.66	$8.84	17,822,340	+0.92%

Microsoft Corp 주식 (MSFT) 연도별 가격 이력

이 심층 분석에서는 Microsoft Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Microsoft Corp 주식 (MSFT) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$551.15	$512.17	$38.98	476,704,360	+1.76%
Sep, 2026	$519.83	$486.00	$33.83	442,227,863	+1.11%
Aug, 2026	$517.78	$475.00	$42.78	593,314,793	+9.07%
Jul, 2026	$466.84	$373.35	$93.49	789,334,636	+24.69%
Jun, 2026	$466.32	$349.20	$117.12	1,005,623,141	-17.15%
May, 2026	$450.33	$400.88	$49.45	689,842,783	+10.41%
Apr, 2026	$433.70	$364.15	$69.55	704,082,377	+10.16%
Mar, 2026	$413.05	$356.28	$56.77	734,419,328	-5.75%
Feb, 2026	$430.74	$381.71	$49.03	789,294,212	-8.73%
Jan, 2026	$489.70	$421.02	$68.68	674,898,551	-11.03%

Microsoft Corp 주식 (MSFT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$493.50	$470.88	$22.62	465,019,653	-0.92%
Nov, 2025	$524.96	$464.89	$60.07	476,488,828	-4.98%
Oct, 2025	$553.72	$506.00	$47.72	463,518,396	-0.03%
Sep, 2025	$519.30	$492.37	$26.93	421,789,609	+2.22%
Aug, 2025	$538.25	$498.51	$39.74	453,007,212	-5.03%
Jul, 2025	$555.45	$488.70	$66.75	385,199,356	+7.26%
Jun, 2025	$500.76	$456.89	$43.87	399,987,939	+8.05%
May, 2025	$462.52	$424.90	$37.62	473,890,928	+16.47%
Apr, 2025	$396.66	$344.79	$51.87	548,218,653	+5.29%
Mar, 2025	$402.15	$367.24	$34.91	439,940,592	-5.44%
Feb, 2025	$419.31	$386.57	$32.74	395,530,099	-4.35%
Jan, 2025	$448.38	$410.72	$37.66	430,602,538	-1.53%

Microsoft Corp 주식 (MSFT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$456.16	$421.31	$34.85	378,031,139	+0.32%
Nov, 2024	$429.33	$405.57	$23.75	405,771,368	+4.21%
Oct, 2024	$438.50	$406.30	$32.20	414,962,906	-5.57%
Sep, 2024	$441.85	$400.80	$41.05	354,648,477	+3.15%
Aug, 2024	$427.46	$385.58	$41.88	422,077,361	-0.29%
Jul, 2024	$468.35	$412.21	$56.14	417,945,235	-6.40%
Jun, 2024	$456.17	$408.92	$47.25	318,266,935	+7.67%
May, 2024	$433.60	$390.31	$43.29	388,206,343	+6.63%
Apr, 2024	$429.37	$388.03	$41.34	424,641,816	-7.46%
Mar, 2024	$430.82	$398.39	$32.43	423,472,302	+1.71%
Feb, 2024	$420.82	$397.22	$23.60	441,609,836	+4.04%
Jan, 2024	$415.32	$366.50	$48.82	514,096,383	+5.73%

MSFT와(과) 유사한 종목