시장 데이터를 불러오는 중
전체 종목
마이크로소프트 과거 주가
Microsoft Corporation - Common Stock · MSFT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Microsoft Corporation - Common Stock · MSFT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩699,477 | ₩720,396 | ₩699,276 | ₩717,513 | +2.58% | 4505.9만 |
| 2026.09.28–2026.10.02 | ₩686,054 | ₩701,126 | ₩684,310 | ₩693,992 | +1.16% | 6413.5만 |
| 2026.09.21–2026.09.25 | ₩663,713 | ₩696,500 | ₩658,711 | ₩692,168 | +4.29% | 1.1억 |
| 2026.09.14–2026.09.18 | ₩667,763 | ₩668,675 | ₩658,550 | ₩662,144 | -0.84% | 3962.2만 |
| 2026.09.08–2026.09.11 | ₩661,112 | ₩669,104 | ₩651,711 | ₩664,625 | +0.53% | 6232.1만 |
| 2026.08.31–2026.09.04 | ₩684,404 | ₩691,471 | ₩662,184 | ₩670,083 | -2.09% | 1.1억 |
| 2026.08.24–2026.08.28 | ₩647,970 | ₩694,327 | ₩646,160 | ₩688,628 | +6.27% | 1.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,642 |
| ₩639,844 |
| ₩648,010 |
| -1.41% |
| 1.2억 |
| 2026.08.10–2026.08.14 | ₩675,098 | ₩688,896 | ₩659,114 | ₩664,317 | -1.60% | 1.2억 |
|---|
| 2026.08.03–2026.08.07 | ₩638,476 | ₩677,431 | ₩636,961 | ₩670,472 | +5.01% | 2.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩523,086 | ₩626,018 | ₩520,283 | ₩623,176 | +19.13% | 2.8억 |
|---|
| 2026.07.20–2026.07.24 | ₩524,869 | ₩540,652 | ₩506,069 | ₩511,848 | -2.48% | 1.4억 |
|---|
| 2026.07.13–2026.07.17 | ₩519,961 | ₩544,420 | ₩507,758 | ₩528,101 | +1.57% | 1.6억 |
|---|
| 2026.07.06–2026.07.10 | ₩519,009 | ₩530,448 | ₩500,651 | ₩516,408 | -0.50% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩506,216 | ₩525,928 | ₩482,615 | ₩523,635 | +3.44% | 1.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩503,856 | ₩511,754 | ₩468,267 | ₩500,142 | -0.74% | 3.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩532,097 | ₩538,735 | ₩500,557 | ₩508,764 | -4.39% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩555,349 | ₩559,399 | ₩512,613 | ₩523,971 | -5.65% | 1.8억 |
|---|
| 2026.06.01–2026.06.05 | ₩623,336 | ₩625,321 | ₩555,698 | ₩558,742 | -10.36% | 1.9억 |
|---|
| 2026.05.26–2026.05.29 | ₩558,420 | ₩603,879 | ₩549,234 | ₩603,758 | +8.12% | 1.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩558,675 | ₩580,238 | ₩551,541 | ₩561,290 | +0.47% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩546,941 | ₩574,163 | ₩537,568 | ₩565,782 | +3.44% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩551,863 | ₩573,908 | ₩543,240 | ₩556,663 | +0.87% | 1.5억 |
|---|
| 2026.04.27–2026.05.01 | ₩566,399 | ₩576,510 | ₩533,719 | ₩555,752 | -1.88% | 2억 |
|---|
| 2026.04.20–2026.04.24 | ₩564,750 | ₩581,579 | ₩551,688 | ₩569,403 | +0.82% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩501,000 | ₩578,736 | ₩497,527 | ₩566,949 | +13.16% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩500,839 | ₩516,273 | ₩491,546 | ₩497,326 | -0.70% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩485,297 | ₩501,509 | ₩477,761 | ₩500,799 | +3.19% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩514,798 | ₩519,237 | ₩478,069 | ₩478,418 | -7.07% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩533,800 | ₩542,288 | ₩509,730 | ₩512,076 | -4.07% | 1.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩542,986 | ₩550,079 | ₩528,677 | ₩530,421 | -2.31% | 1.4억 |
|---|
| 2026.03.02–2026.03.06 | ₩526,813 | ₩553,888 | ₩523,823 | ₩548,403 | +4.10% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩529,683 | ₩546,432 | ₩511,862 | ₩526,653 | -0.57% | 2.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩535,342 | ₩542,328 | ₩529,053 | ₩532,674 | -0.50% | 1.2억 |
|---|
| 2026.02.09–2026.02.13 | ₩542,892 | ₩568,142 | ₩533,719 | ₩538,158 | -0.87% | 2.1억 |
|---|
| 2026.02.02–2026.02.06 | ₩576,939 | ₩577,609 | ₩526,089 | ₩537,917 | -6.76% | 2.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩623,967 | ₩648,681 | ₩564,575 | ₩577,006 | -7.53% | 2.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩605,072 | ₩631,731 | ₩588,257 | ₩624,825 | +3.26% | 1.3억 |
|---|
| 2026.01.12–2026.01.16 | ₩639,200 | ₩644,993 | ₩611,348 | ₩616,658 | -3.53% | 1.4억 |
|---|
| 2026.01.05–2026.01.09 | ₩635,700 | ₩656,673 | ₩629,585 | ₩642,700 | +1.10% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩650,183 | ₩656,646 | ₩630,470 | ₩634,198 | -2.46% | 6601.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩651,872 | ₩655,949 | ₩647,273 | ₩654,004 | +0.33% | 4634.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩643,800 | ₩656,539 | ₩631,436 | ₩651,604 | +1.21% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩650,223 | ₩660,160 | ₩637,068 | ₩641,694 | -1.31% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩654,983 | ₩661,769 | ₩637,229 | ₩647,903 | -1.08% | 1.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩636,961 | ₩660,602 | ₩623,404 | ₩659,771 | +3.58% | 1억 |
|---|
| 2025.11.17–2025.11.21 | ₩681,816 | ₩686,738 | ₩627,936 | ₩633,099 | -7.15% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩670,539 | ₩688,588 | ₩667,052 | ₩684,136 | +2.03% | 1.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩697,050 | ₩703,956 | ₩661,433 | ₩666,221 | -4.42% | 1.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩713,101 | ₩742,522 | ₩690,734 | ₩694,368 | -2.63% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩690,077 | ₩704,479 | ₩687,971 | ₩702,145 | +1.75% | 7877만 |
|---|
| 2025.10.13–2025.10.17 | ₩692,490 | ₩693,536 | ₩678,531 | ₩688,695 | -0.55% | 7909.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩695,440 | ₩712,095 | ₩683,399 | ₩685,182 | -1.48% | 9184.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩685,906 | ₩699,450 | ₩682,393 | ₩693,751 | +1.14% | 9631.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩691,391 | ₩694,274 | ₩677,244 | ₩685,853 | -0.80% | 8534.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩682,272 | ₩696,366 | ₩678,437 | ₩694,529 | +1.80% | 1.2억 |
|---|
| 2025.09.08–2025.09.12 | ₩667,951 | ₩687,314 | ₩663,820 | ₩683,761 | +2.37% | 9530만 |
|---|
| 2025.09.02–2025.09.05 | ₩671,115 | ₩686,536 | ₩660,253 | ₩663,780 | -1.09% | 8197.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩679,992 | ₩685,356 | ₩676,506 | ₩679,456 | -0.08% | 3897.7만 |
|---|