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 | ₩698,981 | ₩719,886 | ₩698,780 | ₩717,005 | +2.58% | 4505.9만 |
| 2026.09.28–2026.10.02 | ₩685,568 | ₩700,629 | ₩683,826 | ₩693,501 | +1.16% | 6413.5만 |
| 2026.09.21–2026.09.25 | ₩663,243 | ₩696,006 | ₩658,245 | ₩691,678 | +4.29% | 1.1억 |
| 2026.09.14–2026.09.18 | ₩667,290 | ₩668,201 | ₩658,084 | ₩661,675 | -0.84% | 3962.2만 |
| 2026.09.08–2026.09.11 | ₩660,643 | ₩668,630 | ₩651,250 | ₩664,154 | +0.53% | 6232.1만 |
| 2026.08.31–2026.09.04 | ₩683,919 | ₩690,981 | ₩661,715 | ₩669,608 | -2.09% | 1.1억 |
| 2026.08.24–2026.08.28 | ₩647,511 | ₩693,836 | ₩645,702 | ₩688,141 | +6.27% | 1.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,174 |
| ₩639,391 |
| ₩647,551 |
| -1.41% |
| 1.2억 |
| 2026.08.10–2026.08.14 | ₩674,620 | ₩688,408 | ₩658,647 | ₩663,846 | -1.60% | 1.2억 |
|---|
| 2026.08.03–2026.08.07 | ₩638,024 | ₩676,951 | ₩636,510 | ₩669,997 | +5.01% | 2.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩522,715 | ₩625,575 | ₩519,914 | ₩622,734 | +19.13% | 2.8억 |
|---|
| 2026.07.20–2026.07.24 | ₩524,497 | ₩540,269 | ₩505,710 | ₩511,486 | -2.48% | 1.4억 |
|---|
| 2026.07.13–2026.07.17 | ₩519,593 | ₩544,035 | ₩507,399 | ₩527,727 | +1.57% | 1.6억 |
|---|
| 2026.07.06–2026.07.10 | ₩518,641 | ₩530,072 | ₩500,296 | ₩516,042 | -0.50% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩505,858 | ₩525,556 | ₩482,273 | ₩523,264 | +3.44% | 1.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩503,499 | ₩511,392 | ₩467,935 | ₩499,787 | -0.74% | 3.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩531,720 | ₩538,353 | ₩500,203 | ₩508,404 | -4.39% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩554,956 | ₩559,003 | ₩512,249 | ₩523,599 | -5.65% | 1.8억 |
|---|
| 2026.06.01–2026.06.05 | ₩622,895 | ₩624,878 | ₩555,304 | ₩558,346 | -10.36% | 1.9억 |
|---|
| 2026.05.26–2026.05.29 | ₩558,025 | ₩603,451 | ₩548,845 | ₩603,331 | +8.12% | 1.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩558,279 | ₩579,827 | ₩551,150 | ₩560,892 | +0.47% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩546,554 | ₩573,756 | ₩537,187 | ₩565,381 | +3.44% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩551,472 | ₩573,502 | ₩542,855 | ₩556,269 | +0.87% | 1.5억 |
|---|
| 2026.04.27–2026.05.01 | ₩565,998 | ₩576,101 | ₩533,341 | ₩555,358 | -1.88% | 2억 |
|---|
| 2026.04.20–2026.04.24 | ₩564,349 | ₩581,167 | ₩551,298 | ₩568,999 | +0.82% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩500,645 | ₩578,326 | ₩497,174 | ₩566,547 | +13.16% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩500,484 | ₩515,908 | ₩491,198 | ₩496,973 | -0.70% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩484,953 | ₩501,154 | ₩477,422 | ₩500,444 | +3.19% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩514,434 | ₩518,869 | ₩477,731 | ₩478,079 | -7.07% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩533,422 | ₩541,904 | ₩509,368 | ₩511,713 | -4.07% | 1.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩542,601 | ₩549,690 | ₩528,303 | ₩530,045 | -2.31% | 1.4억 |
|---|
| 2026.03.02–2026.03.06 | ₩526,440 | ₩553,495 | ₩523,452 | ₩548,015 | +4.10% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩529,308 | ₩546,045 | ₩511,499 | ₩526,279 | -0.57% | 2.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩534,963 | ₩541,944 | ₩528,678 | ₩532,296 | -0.50% | 1.2억 |
|---|
| 2026.02.09–2026.02.13 | ₩542,507 | ₩567,740 | ₩533,341 | ₩537,777 | -0.87% | 2.1억 |
|---|
| 2026.02.02–2026.02.06 | ₩576,530 | ₩577,200 | ₩525,717 | ₩537,536 | -6.76% | 2.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩623,525 | ₩648,221 | ₩564,175 | ₩576,597 | -7.53% | 2.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩604,644 | ₩631,283 | ₩587,840 | ₩624,382 | +3.26% | 1.3억 |
|---|
| 2026.01.12–2026.01.16 | ₩638,747 | ₩644,536 | ₩610,915 | ₩616,222 | -3.53% | 1.4억 |
|---|
| 2026.01.05–2026.01.09 | ₩635,250 | ₩656,208 | ₩629,139 | ₩642,245 | +1.10% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩649,722 | ₩656,181 | ₩630,024 | ₩633,749 | -2.46% | 6601.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩651,411 | ₩655,484 | ₩646,814 | ₩653,541 | +0.33% | 4634.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩643,344 | ₩656,074 | ₩630,989 | ₩651,143 | +1.21% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩649,762 | ₩659,692 | ₩636,617 | ₩641,240 | -1.31% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩654,519 | ₩661,300 | ₩636,778 | ₩647,444 | -1.08% | 1.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩636,510 | ₩660,134 | ₩622,962 | ₩659,303 | +3.58% | 1억 |
|---|
| 2025.11.17–2025.11.21 | ₩681,333 | ₩686,251 | ₩627,491 | ₩632,650 | -7.15% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩670,064 | ₩688,100 | ₩666,580 | ₩683,651 | +2.03% | 1.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩696,556 | ₩703,457 | ₩660,965 | ₩665,749 | -4.42% | 1.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩712,596 | ₩741,996 | ₩690,244 | ₩693,876 | -2.63% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩689,588 | ₩703,979 | ₩687,484 | ₩701,648 | +1.75% | 7877만 |
|---|
| 2025.10.13–2025.10.17 | ₩692,000 | ₩693,045 | ₩678,050 | ₩688,207 | -0.55% | 7909.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩694,948 | ₩711,591 | ₩682,914 | ₩684,697 | -1.48% | 9184.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩685,420 | ₩698,954 | ₩681,909 | ₩693,259 | +1.14% | 9631.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩690,901 | ₩693,782 | ₩676,764 | ₩685,367 | -0.80% | 8534.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩681,789 | ₩695,872 | ₩677,956 | ₩694,037 | +1.80% | 1.2억 |
|---|
| 2025.09.08–2025.09.12 | ₩667,477 | ₩686,827 | ₩663,350 | ₩683,276 | +2.37% | 9530만 |
|---|
| 2025.09.02–2025.09.05 | ₩670,640 | ₩686,050 | ₩659,786 | ₩663,310 | -1.09% | 8197.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩679,511 | ₩684,871 | ₩676,027 | ₩678,975 | -0.08% | 3897.7만 |
|---|