Stockscreener 앱 받기
415.76
0.18%
0.76
시간 외 거래:
415.02
-0.74
-0.18%
Microsoft Corporation 주식 (MSFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $418.4 | $412.1 | $6.30 | 22,540,408.0 | +0.18% |
| 2024-11-15 | $422.8 | $413.6 | $9.16 | 27,300,515.0 | -2.79% |
| 2024-11-14 | $428.2 | $420.0 | $8.17 | 27,166,789.0 | +0.40% |
| 2024-11-13 | $429.3 | $418.2 | $11.12 | 20,420,629.0 | +0.51% |
| 2024-11-12 | $424.4 | $417.2 | $7.24 | 18,164,985.0 | +1.20% |
| 2024-11-11 | $424.8 | $416.0 | $8.81 | 18,783,696.0 | -1.07% |
| 2024-11-08 | $426.5 | $421.8 | $4.72 | 15,823,657.0 | -0.68% |
| 2024-11-07 | $426.9 | $419.9 | $6.97 | 18,028,458.0 | +1.25% |
| 2024-11-06 | $420.4 | $410.5 | $9.93 | 25,127,700.0 | +2.12% |
| 2024-11-05 | $414.9 | $408.1 | $6.82 | 16,968,421.0 | +0.73% |
| 2024-11-04 | $410.4 | $405.6 | $4.84 | 18,483,122.0 | -0.47% |
| 2024-11-01 | $415.5 | $407.5 | $8.00 | 22,778,881.0 | +0.99% |
| 2024-10-31 | $416.2 | $406.3 | $9.86 | 52,724,438.0 | -6.05% |
| 2024-10-30 | $438.5 | $432.1 | $6.40 | 26,624,978.0 | +0.13% |
| 2024-10-29 | $433.2 | $425.8 | $7.37 | 16,424,903.0 | +1.26% |
| 2024-10-28 | $431.9 | $426.3 | $5.64 | 13,319,068.0 | -0.36% |
| 2024-10-25 | $432.5 | $426.6 | $5.95 | 15,927,660.0 | +0.81% |
| 2024-10-24 | $426.0 | $422.4 | $3.58 | 13,666,135.0 | +0.03% |
| 2024-10-23 | $431.1 | $422.5 | $8.55 | 17,844,317.0 | -0.68% |
| 2024-10-22 | $430.6 | $418.0 | $12.54 | 25,020,514.0 | +2.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $429.3 | $405.6 | $23.75 | 274,127,669.0 | +2.32% |
| 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% |
Microsoft Corporation 주식 (MSFT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $263.9 | $233.9 | $30.05 | 591,277,620.0 | -6.00% |
| 2022-11 | $255.3 | $213.4 | $41.90 | 615,299,274.0 | +9.91% |
| 2022-10 | $251.0 | $219.1 | $31.91 | 671,148,524.0 | -0.33% |
| 2022-09 | $267.4 | $232.7 | $34.72 | 575,170,743.0 | -10.93% |
| 2022-08 | $294.2 | $260.7 | $33.52 | 476,669,602.0 | -6.80% |
| 2022-07 | $282.0 | $245.9 | $36.06 | 498,933,971.0 | +9.24% |
| 2022-06 | $277.7 | $241.5 | $36.18 | 594,358,001.0 | -5.53% |
| 2022-05 | $290.9 | $246.4 | $44.44 | 738,861,949.0 | -2.04% |
| 2022-04 | $315.1 | $270.0 | $45.11 | 627,277,427.0 | -9.99% |
| 2022-03 | $315.9 | $270.0 | $45.95 | 734,040,989.0 | +3.19% |
| 2022-02 | $315.1 | $271.5 | $43.60 | 697,200,455.0 | -3.92% |
| 2022-01 | $338.0 | $276.1 | $61.95 | 936,177,325.0 | -7.53% |
1.08%
0.77%
자본화:
|
볼륨(24시간):