기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Microsoft Corporation | MSFT | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
409.315 | 406.78 | 412.455 | 409.06 | 407.57 |
MSFT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 417.25 | 418.86 | 395.75 | 403.79 | 20,586,822 | -16.00 | -3.83% |
1개월 | 424.45 | 429.37 | 395.75 | 416.19 | 18,163,490 | -23.20 | -5.47% |
3개월 | 407.11 | 430.82 | 395.75 | 412.95 | 21,140,119 | -5.86 | -1.44% |
6개월 | 331.34 | 430.82 | 326.94 | 388.51 | 23,897,916 | 69.91 | 21.10% |
1년 | 282.08 | 430.82 | 275.37 | 356.23 | 24,847,572 | 119.17 | 42.25% |
3년 | 261.66 | 430.82 | 213.431 | 299.78 | 27,518,524 | 139.59 | 53.35% |
5년 | 125.79 | 430.82 | 119.01 | 248.93 | 28,841,925 | 275.46 | 218.98% |
MSFT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 4월(4) 2024 | 409.06 | 1.49 | 0.37% | 409.315 | 412.455 | 406.78 | 15,020,678 |
24 4월(4) 2024 | 407.57 | 6.61 | 1.65% | 404.235 | 408.20 | 403.06 | 15,683,164 |
23 4월(4) 2024 | 400.96 | 1.84 | 0.46% | 400.08 | 402.84 | 395.75 | 20,333,472 |
20 4월(4) 2024 | 399.12 | -5.15 | -1.27% | 404.09 | 405.25 | 397.8825 | 30,031,490 |
19 4월(4) 2024 | 404.27 | -7.57 | -1.84% | 410.77 | 411.88 | 404.0401 | 20,989,258 |
18 4월(4) 2024 | 411.84 | -2.74 | -0.66% | 417.25 | 418.86 | 410.34 | 15,896,724 |
17 4월(4) 2024 | 414.58 | 0.94 | 0.23% | 414.90 | 418.37 | 413.7301 | 16,756,655 |
16 4월(4) 2024 | 413.64 | -8.26 | -1.96% | 426.60 | 426.82 | 413.43 | 20,197,471 |
13 4월(4) 2024 | 421.90 | -6.03 | -1.41% | 424.05 | 425.1794 | 419.78 | 19,253,414 |
12 4월(4) 2024 | 427.93 | 4.67 | 1.10% | 425.81 | 429.37 | 422.36 | 17,962,740 |
11 4월(4) 2024 | 423.26 | -3.02 | -0.71% | 422.19 | 424.03 | 419.70 | 16,207,207 |
10 4월(4) 2024 | 426.28 | 1.69 | 0.40% | 426.43 | 427.74 | 421.62 | 12,499,059 |
09 4월(4) 2024 | 424.59 | -0.93 | -0.22% | 425.03 | 427.28 | 423.30 | 14,262,612 |
06 4월(4) 2024 | 425.52 | 7.64 | 1.83% | 419.92 | 426.51 | 418.32 | 16,545,024 |
05 4월(4) 2024 | 417.88 | -2.57 | -0.61% | 424.99 | 428.67 | 417.57 | 19,347,185 |
04 4월(4) 2024 | 420.45 | -0.99 | -0.23% | 419.73 | 423.26 | 419.085 | 16,477,091 |
03 4월(4) 2024 | 421.44 | -3.13 | -0.74% | 420.11 | 422.38 | 417.84 | 17,902,545 |
02 4월(4) 2024 | 424.57 | 3.85 | 0.92% | 424.00 | 427.89 | 422.22 | 16,298,817 |
29 3월(3) 2024 | 420.72 | -0.71 | -0.17% | 420.96 | 421.87 | 419.12 | 21,770,233 |
28 3월(3) 2024 | 421.43 | -0.22 | -0.05% | 424.45 | 424.3161 | 419.01 | 16,692,146 |
27 3월(3) 2024 | 421.65 | -1.21 | -0.29% | 425.66 | 425.99 | 421.35 | 16,702,082 |
26 3월(3) 2024 | 422.86 | -5.88 | -1.37% | 425.39 | 427.35 | 421.6149 | 18,049,530 |