Hot Features
프리미엄
Microsoft Corporation (MSFT34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 3.10255387071 | 100.24 | 103.95 | 98.95 | 149016 | 101.45010963 | DR |
| 4 | 4.39 | 4.43613581245 | 98.96 | 106.22 | 97.61 | 230594 | 100.73453681 | DR |
| 12 | 5.6 | 5.72890025575 | 97.75 | 106.22 | 93.27 | 176178 | 98.63288054 | DR |
| 26 | 15.06 | 17.0574243969 | 88.29 | 108.98 | 87.84 | 176272 | 97.89925857 | DR |
| 52 | 28.55 | 38.1684491979 | 74.8 | 108.98 | 74.43 | 150395 | 91.91027958 | DR |
| 156 | 26.61 | 34.6755277561 | 76.74 | 108.98 | 44.98 | 238156 | 67.1750436 | DR |
| 260 | -516.66 | -83.3309140175 | 620.01 | 1291.71 | 1 | 182688 | 68.96360727 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 101.98 | -1.47 | -1.42 | 103.45 | 103.57 | 101.46 | 314883 |
| 1731533400 | 103.45 | 1.74 | 1.71 | 101.18 | 103.95 | 100.77 | 191772 |
| 1731446940 | 101.71 | 1.61 | 1.61 | 101 | 102.02 | 100.04 | 78257 |
| 1731360540 | 100.1 | -0.65 | -0.65 | 102.36 | 102.6 | 100.1 | 182709 |
| 1731101400 | 100.75 | -0.33 | -0.33 | 101.54 | 102.55 | 100.75 | 148443 |
| 1731014940 | 101.08 | 1.58 | 1.59 | 100.24 | 101.46 | 98.95 | 143897 |
| 1730928600 | 99.5 | 0.99 | 1.00 | 100.99 | 101.04 | 98.37 | 363188 |
| 1730842200 | 98.51 | 0.49 | 0.50 | 98.99 | 100.03 | 98.42 | 101501 |
| 1730755800 | 98.02 | -2.87 | -2.84 | 99.31 | 99.7 | 97.61 | 306933 |
| 1730496600 | 100.89 | 2.59 | 2.63 | 98.68 | 101.02 | 98.41 | 198874 |
| 1730410200 | 98.3 | -6.4 | -6.11 | 99.97 | 100.6 | 97.91 | 513626 |
| 1730323800 | 104.7 | 0.1 | 0.10 | 105.7 | 106.22 | 104.15 | 564161 |
| 1730237340 | 104.6 | 2.9 | 2.85 | 101.75 | 104.6 | 101.48 | 179081 |
| 1730151000 | 101.7 | -0.57 | -0.56 | 102.25 | 102.61 | 101.4 | 98994 |
| 1729891800 | 102.27 | 1.77 | 1.76 | 101.2 | 102.75 | 101.19 | 202494 |
| 1729805400 | 100.5 | 0 | 0.00 | 101.51 | 101.69 | 100.32 | 100793 |
| 1729719000 | 100.5 | -0.79 | -0.78 | 102.35 | 102.82 | 100.48 | 283216 |
| 1729632600 | 101.29 | 1.99 | 2.00 | 99.35 | 102.5 | 99.05 | 237593 |
| 1729546140 | 99.3 | -0.05 | -0.05 | 99.31 | 99.86 | 98.24 | 274976 |
| 1729287000 | 99.35 | 1.15 | 1.17 | 98.45 | 99.35 | 98.02 | 286144 |
| 1729200540 | 98.2 | -0.2 | -0.20 | 98.96 | 100.15 | 98.2 | 155235 |
| 1729114140 | 98.4 | -0.26 | -0.26 | 99.07 | 99.1 | 97.3 | 158826 |
| 1729027740 | 98.66 | 0.77 | 0.79 | 98.69 | 99.24 | 97.72 | 122550 |
| 1728941340 | 97.89 | 0.19 | 0.19 | 98.1 | 99.08 | 97.44 | 216199 |
| 1728682200 | 97.7 | 0.8 | 0.83 | 96.96 | 97.94 | 96.89 | 156172 |
| 1728595740 | 96.9 | -0.4 | -0.41 | 96.97 | 97.23 | 96.1 | 45353 |
| 1728509400 | 97.3 | 1.75 | 1.83 | 96.1 | 97.85 | 96.1 | 132575 |
| 1728422940 | 95.55 | 1.8 | 1.92 | 93.82 | 95.8 | 93.65 | 125192 |
| 1728336600 | 93.75 | -1.07 | -1.13 | 94.43 | 95.11 | 93.5 | 76949 |
| 1728077400 | 94.82 | -0.4 | -0.42 | 96.36 | 96.36 | 94.55 | 61026 |
| 1727991000 | 95.22 | 0.23 | 0.24 | 95.28 | 95.98 | 94.61 | 63872 |
| 1727904540 | 94.99 | -0.36 | -0.38 | 94.81 | 95.65 | 94.33 | 193369 |
| 1727818200 | 95.35 | -2.05 | -2.10 | 97.21 | 97.31 | 95.28 | 307230 |
| 1727731800 | 97.4 | 0.65 | 0.67 | 96.95 | 97.56 | 96.44 | 115978 |
| 1727472600 | 96.75 | -0.89 | -0.91 | 98.15 | 98.32 | 96.71 | 127292 |
| 1727386140 | 97.64 | -0.66 | -0.67 | 98.8 | 98.87 | 97.08 | 140715 |
| 1727299740 | 98.3 | 0.4 | 0.41 | 98 | 98.99 | 97.65 | 82663 |
| 1727213400 | 97.9 | -1.88 | -1.88 | 99.01 | 99.01 | 96.88 | 146773 |
| 1727127000 | 99.78 | 0.28 | 0.28 | 100.25 | 100.69 | 99.53 | 68714 |
| 1726867800 | 99.5 | 0.58 | 0.59 | 99.74 | 100.65 | 99.23 | 198476 |
| 1726781400 | 98.92 | 0.77 | 0.78 | 99.08 | 99.85 | 98.6 | 172323 |
| 1726695000 | 98.15 | -1.55 | -1.55 | 99.87 | 99.94 | 97.7 | 55851 |
| 1726608600 | 99.7 | 0.93 | 0.94 | 100.5 | 101.4 | 99.03 | 107194 |
| 1726522200 | 98.77 | -0.96 | -0.96 | 99.8 | 99.8 | 98.51 | 164605 |
| 1726263000 | 99.73 | -0.28 | -0.28 | 99.84 | 100.12 | 98.99 | 162111 |
| 1726176540 | 100.01 | 0.32 | 0.32 | 99.33 | 100.4 | 98.79 | 268173 |
| 1726090140 | 99.69 | 2.04 | 2.09 | 97.3 | 99.81 | 96.6 | 211392 |
| 1726003740 | 97.65 | 2.9 | 3.06 | 95.28 | 97.83 | 95.14 | 156882 |
| 1725917400 | 94.75 | 1.4 | 1.50 | 95.2 | 95.7 | 93.6 | 64461 |
| 1725658200 | 93.35 | -1.45 | -1.53 | 94.4 | 95 | 93.27 | 192020 |
| 1725571800 | 94.8 | -1.5 | -1.56 | 95.27 | 96.64 | 94.38 | 112439 |
| 1725485400 | 96.3 | -0.34 | -0.35 | 95.67 | 96.45 | 94.94 | 89503 |
| 1725399000 | 96.64 | -1.06 | -1.08 | 97.05 | 98.27 | 95.67 | 142664 |
| 1725312600 | 97.7 | 0.49 | 0.50 | 97.28 | 98.21 | 96.87 | 48940 |
| 1725053400 | 97.21 | 0.29 | 0.30 | 97.98 | 98.63 | 96.8 | 207382 |
| 1724967000 | 96.92 | 2.21 | 2.33 | 96.2 | 99.25 | 96.2 | 275814 |
| 1724880600 | 94.71 | -0.29 | -0.31 | 95.3 | 95.72 | 93.95 | 394511 |
| 1724794140 | 95 | 0.6 | 0.64 | 94.4 | 95.05 | 93.91 | 164162 |
| 1724707740 | 94.4 | -0.91 | -0.95 | 95.38 | 95.68 | 93.93 | 159874 |
| 1724448600 | 95.31 | -1.39 | -1.44 | 97.45 | 97.45 | 94.33 | 143566 |
| 1724362140 | 96.7 | -0.3 | -0.31 | 97.75 | 98.6 | 96.25 | 124987 |
| 1724275740 | 97 | -0.08 | -0.08 | 97.13 | 97.33 | 96.22 | 176527 |
| 1724189340 | 97.08 | 2.08 | 2.19 | 95.5 | 97.26 | 95.41 | 132632 |
| 1724102940 | 95 | -0.58 | -0.61 | 95.3 | 95.3 | 93.92 | 127166 |
