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 | ₩699,545 | ₩720,466 | ₩695,749 | ₩717,582 | +2.58% | 1억 |
| 2026.09.28–2026.10.02 | ₩677,886 | ₩701,194 | ₩673,527 | ₩694,060 | +2.39% | 1.1억 |
| 2026.09.21–2026.09.25 | ₩663,777 | ₩696,567 | ₩658,775 | ₩692,236 | +4.29% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩666,607 | ₩683,894 | ₩653,424 | ₩662,208 | -0.66% | 1.2억 |
| 2026.09.08–2026.09.11 | ₩661,176 | ₩669,169 | ₩651,775 | ₩664,689 | +0.53% | 6232.1만 |
| 2026.08.31–2026.09.04 | ₩684,471 | ₩691,538 | ₩662,249 | ₩670,148 | -2.09% | 1.1억 |
| 2026.08.24–2026.08.28 | ₩648,033 | ₩694,395 | ₩646,222 | ₩688,695 | +6.27% | 1.2억 |
| 2026.08.17–2026.08.21 | ₩657,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩660,706 |
| ₩639,906 |
| ₩648,073 |
| -1.41% |
| 1.2억 |
| 2026.08.10–2026.08.14 | ₩675,163 | ₩688,963 | ₩659,177 | ₩664,381 | -1.60% | 1.2억 |
|---|
| 2026.08.03–2026.08.07 | ₩638,538 | ₩677,497 | ₩637,023 | ₩670,537 | +5.01% | 2.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩523,136 | ₩626,079 | ₩520,333 | ₩623,236 | +19.13% | 2.8억 |
|---|
| 2026.07.20–2026.07.24 | ₩524,920 | ₩540,705 | ₩506,118 | ₩511,898 | -2.48% | 1.4억 |
|---|
| 2026.07.13–2026.07.17 | ₩520,012 | ₩544,473 | ₩507,808 | ₩528,152 | +1.57% | 1.6억 |
|---|
| 2026.07.06–2026.07.10 | ₩519,059 | ₩530,499 | ₩500,700 | ₩516,458 | -0.50% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩506,265 | ₩525,979 | ₩482,662 | ₩523,686 | +3.44% | 1.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩503,905 | ₩511,804 | ₩468,312 | ₩500,190 | -0.74% | 3.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩532,148 | ₩538,787 | ₩500,606 | ₩508,813 | -4.39% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩555,403 | ₩559,453 | ₩512,662 | ₩524,021 | -5.65% | 1.8억 |
|---|
| 2026.06.01–2026.06.05 | ₩623,397 | ₩625,382 | ₩555,752 | ₩558,796 | -10.36% | 1.9억 |
|---|
| 2026.05.26–2026.05.29 | ₩558,474 | ₩603,938 | ₩549,288 | ₩603,817 | +8.12% | 1.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩558,729 | ₩580,294 | ₩551,594 | ₩561,344 | +0.47% | 1.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩546,994 | ₩574,219 | ₩537,620 | ₩565,837 | +3.44% | 1.8억 |
|---|
| 2026.05.04–2026.05.08 | ₩551,916 | ₩573,964 | ₩543,293 | ₩556,717 | +0.87% | 1.5억 |
|---|
| 2026.04.27–2026.05.01 | ₩566,454 | ₩576,566 | ₩533,771 | ₩555,805 | -1.88% | 2억 |
|---|
| 2026.04.20–2026.04.24 | ₩564,804 | ₩581,635 | ₩551,742 | ₩569,458 | +0.82% | 1.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩501,048 | ₩578,792 | ₩497,575 | ₩567,004 | +13.16% | 2.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩500,887 | ₩516,323 | ₩491,594 | ₩497,374 | -0.70% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩485,344 | ₩501,558 | ₩477,807 | ₩500,847 | +3.19% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩514,848 | ₩519,287 | ₩478,116 | ₩478,464 | -7.07% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩533,852 | ₩542,341 | ₩509,779 | ₩512,126 | -4.07% | 1.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩543,038 | ₩550,133 | ₩528,729 | ₩530,472 | -2.31% | 1.4억 |
|---|
| 2026.03.02–2026.03.06 | ₩526,865 | ₩553,941 | ₩523,874 | ₩548,456 | +4.10% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩529,735 | ₩546,485 | ₩511,911 | ₩526,704 | -0.57% | 2.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩535,394 | ₩542,381 | ₩529,104 | ₩532,725 | -0.50% | 1.2억 |
|---|
| 2026.02.09–2026.02.13 | ₩542,944 | ₩568,197 | ₩533,771 | ₩538,210 | -0.87% | 2.1억 |
|---|
| 2026.02.02–2026.02.06 | ₩576,995 | ₩577,665 | ₩526,140 | ₩537,969 | -6.76% | 2.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩624,027 | ₩648,744 | ₩564,630 | ₩577,062 | -7.53% | 2.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩605,131 | ₩631,792 | ₩588,314 | ₩624,886 | +3.26% | 1.3억 |
|---|
| 2026.01.12–2026.01.16 | ₩639,262 | ₩645,056 | ₩611,407 | ₩616,718 | -3.53% | 1.4억 |
|---|
| 2026.01.05–2026.01.09 | ₩635,762 | ₩656,737 | ₩629,646 | ₩642,762 | +1.10% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩650,246 | ₩656,710 | ₩630,532 | ₩634,260 | -2.46% | 6601.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩651,936 | ₩656,012 | ₩647,336 | ₩654,068 | +0.33% | 4634.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩643,862 | ₩656,603 | ₩631,497 | ₩651,667 | +1.21% | 1.7억 |
|---|
| 2025.12.08–2025.12.12 | ₩650,286 | ₩660,224 | ₩637,130 | ₩641,757 | -1.31% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩655,047 | ₩661,833 | ₩637,291 | ₩647,966 | -1.08% | 1.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩637,023 | ₩660,666 | ₩623,464 | ₩659,835 | +3.58% | 1억 |
|---|
| 2025.11.17–2025.11.21 | ₩681,882 | ₩686,804 | ₩627,997 | ₩633,160 | -7.15% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩670,604 | ₩688,655 | ₩667,117 | ₩684,202 | +2.03% | 1.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩697,117 | ₩704,024 | ₩661,498 | ₩666,285 | -4.42% | 1.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩713,170 | ₩742,594 | ₩690,801 | ₩694,435 | -2.63% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩690,143 | ₩704,547 | ₩688,038 | ₩702,213 | +1.75% | 7877만 |
|---|
| 2025.10.13–2025.10.17 | ₩692,557 | ₩693,604 | ₩678,597 | ₩688,762 | -0.55% | 7909.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩696,889 | ₩702,173 | ₩683,465 | ₩685,248 | -1.67% | 2413.4만 |
|---|