492.10
price down icon1.07%   -5.31
after-market 시간 외 거래: 491.51 -0.59 -0.12%
loading

Microsoft Corporation 주식 (MSFT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $498.1 $491.0 $7.07 15,414,954.0 -1.07%
2025-06-30 $500.8 $495.3 $5.43 28,301,052.0 +0.30%
2025-06-27 $499.3 $493.0 $6.27 33,983,884.0 -0.30%
2025-06-26 $498.0 $492.8 $5.23 21,493,088.0 +1.05%
2025-06-25 $494.6 $489.4 $5.17 17,457,379.0 +0.44%
2025-06-24 $491.8 $486.8 $5.05 22,395,490.0 +0.85%
2025-06-23 $487.8 $472.5 $15.24 24,784,886.0 +1.80%
2025-06-20 $483.5 $476.9 $6.59 37,235,831.0 -0.59%
2025-06-18 $481.0 $474.5 $6.54 17,493,678.0 +0.46%
2025-06-17 $478.7 $474.1 $4.66 15,379,089.0 -0.23%
2025-06-16 $480.7 $475.0 $5.69 15,544,815.0 +0.88%
2025-06-13 $479.2 $472.8 $6.42 16,793,308.0 -0.82%
2025-06-12 $480.4 $473.5 $6.90 18,860,455.0 +1.32%
2025-06-11 $475.5 $469.7 $5.82 16,357,951.0 +0.36%
2025-06-10 $472.8 $467.0 $5.84 15,346,275.0 -0.39%
2025-06-09 $473.4 $468.6 $4.81 16,433,061.0 +0.50%
2025-06-06 $473.3 $468.8 $4.56 15,232,490.0 +0.58%
2025-06-05 $469.6 $464.0 $5.62 20,033,907.0 +0.82%
2025-06-04 $465.7 $463.0 $2.67 14,268,017.0 +0.19%
2025-06-03 $464.1 $460.9 $3.28 15,720,873.0 +0.22%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $498.1 $491.0 $7.07 15,414,954.0 +0.00%
2025-06 $500.8 $456.9 $43.87 415,402,893.0 +6.89%
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

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

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%
$219.06
price up icon 0.20%
$130.67
price down icon 4.09%
$492.07
price down icon 3.31%
$521.78
price up icon 1.78%
$102.43
price down icon 3.11%
자본화:     |  볼륨(24시간):