Hot Features
프리미엄
Microsoft Corp (0QYP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21 | 5.09090909091 | 412.5 | 436 | 396 | 45890 | 415.02031597 | DE |
| 4 | -7 | -1.58910329171 | 440.5 | 456 | 396 | 60147 | 426.62411919 | DE |
| 12 | -13.5 | -3.02013422819 | 447 | 466 | 390.5 | 154396 | 428.91094279 | DE |
| 26 | -9 | -2.03389830508 | 442.5 | 466 | 389 | 125621 | 423.47992225 | DE |
| 52 | 40 | 10.165184244 | 393.5 | 470.5 | 387 | 335057 | 412.78949195 | DE |
| 156 | 124.35 | 40.2231926249 | 309.15 | 470.5 | 217.325 | 486818 | 320.81856441 | DE |
| 260 | 267.83 | 161.664755236 | 165.67 | 470.5 | 133.45 | 338583 | 309.49834364 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 433.5 | 3.5 | 0.81 | 433.5 | 433.5 | 433.5 | 31343 |
| 1737048600 | 430 | 13 | 3.12 | 429 | 436 | 427.5 | 42524 |
| 1736962200 | 417 | 7.5 | 1.83 | 396 | 417 | 396 | 35201 |
| 1736875800 | 409.5 | 1.5 | 0.37 | 409.5 | 409.5 | 409.5 | 24969 |
| 1736789400 | 408 | -4.5 | -1.09 | 418 | 418 | 408 | 55418 |
| 1736530200 | 412.5 | -3.5 | -0.84 | 412.5 | 412.5 | 412.5 | 71338 |
| 1736443800 | 416 | -1 | -0.24 | 416 | 416 | 416 | 0 |
| 1736357400 | 417 | -12 | -2.80 | 417 | 417 | 417 | 32922 |
| 1736271000 | 429 | -13.5 | -3.05 | 429 | 429 | 429 | 35961 |
| 1736184600 | 442.5 | 18.5 | 4.36 | 442.5 | 442.5 | 442.5 | 53106 |
| 1735925400 | 424 | -0.5 | -0.12 | 442 | 442 | 422.5 | 52987 |
| 1735839000 | 424.5 | -1 | -0.24 | 425 | 433.5 | 417 | 73945 |
| 1735666200 | 425.5 | 0 | 0.00 | 425.5 | 425.5 | 425.5 | 17541 |
| 1735579800 | 425.5 | -4 | -0.93 | 425.5 | 425.5 | 425.5 | 43764 |
| 1735320600 | 429.5 | -6.5 | -1.49 | 456 | 456 | 428.5 | 371006 |
| 1735061400 | 436 | 0 | 0.00 | 436 | 436 | 436 | 11903 |
| 1734975000 | 436 | -4.5 | -1.02 | 430 | 440 | 430 | 33137 |
| 1734715800 | 440.5 | -4 | -0.90 | 440.5 | 440.5 | 440.5 | 66775 |
| 1734629400 | 444.5 | -8 | -1.77 | 444.5 | 444.5 | 444.5 | 109026 |
| 1734543000 | 452.5 | -3.5 | -0.77 | 452.5 | 452.5 | 452.5 | 58363 |
| 1734456600 | 456 | 8 | 1.79 | 456 | 456 | 456 | 189469 |
| 1734370200 | 448 | -3.5 | -0.78 | 448 | 448 | 448 | 162069 |
| 1734111000 | 451.5 | -6.5 | -1.42 | 451.5 | 451.5 | 451.5 | 108652 |
| 1734024600 | 458 | 8 | 1.78 | 458 | 458 | 458 | 138801 |
| 1733938200 | 450 | 3.5 | 0.78 | 443 | 452 | 435 | 79917 |
| 1733851800 | 446.5 | -1 | -0.22 | 446.5 | 446.5 | 446.5 | 47910 |
| 1733765400 | 447.5 | 3 | 0.67 | 443 | 466 | 443 | 55362 |
| 1733506200 | 444.5 | 2.5 | 0.57 | 422 | 456.5 | 422 | 40862 |
| 1733419800 | 442 | 2 | 0.45 | 442 | 442 | 442 | 294372 |
| 1733333400 | 440 | 7 | 1.62 | 440 | 440 | 440 | 427443 |
| 1733247000 | 433 | -0.5 | -0.12 | 433 | 433 | 433 | 500070 |
| 1733160600 | 433.5 | 9 | 2.12 | 433.5 | 433.5 | 433.5 | 292518 |
| 1732901400 | 424.5 | -0.5 | -0.12 | 424.5 | 424.5 | 424.5 | 510358 |
| 1732815000 | 425 | -4 | -0.93 | 425 | 425 | 425 | 0 |
| 1732728600 | 429 | 0 | 0.00 | 429 | 429 | 429 | 426811 |
| 1732642200 | 429 | 9 | 2.14 | 403 | 430 | 403 | 789823 |
| 1732555800 | 420 | 4.5 | 1.08 | 420 | 420 | 420 | 125895 |
| 1732296600 | 415.5 | -1 | -0.24 | 415.5 | 415.5 | 415.5 | 448148 |
| 1732210200 | 416.5 | -8.5 | -2.00 | 416.5 | 416.5 | 416.5 | 96553 |
| 1732123800 | 425 | 0 | 0.00 | 425 | 425 | 425 | 157992 |
| 1732037400 | 425 | 0 | 0.00 | 425 | 425 | 425 | 56321 |
| 1731951000 | 425 | 0 | 0.00 | 425 | 425 | 425 | 359098 |
| 1731691800 | 425 | 0 | 0.00 | 425 | 425 | 425 | 61006 |
| 1731605400 | 425 | 0 | 0.00 | 425 | 425 | 425 | 641474 |
| 1731519000 | 425 | 4 | 0.95 | 425 | 425 | 425 | 67159 |
| 1731432600 | 421 | 0.5 | 0.12 | 421 | 421 | 421 | 135006 |
| 1731346200 | 420.5 | -6 | -1.41 | 420.5 | 420.5 | 420.5 | 71625 |
| 1731087000 | 426.5 | 1 | 0.24 | 426.5 | 426.5 | 426.5 | 38677 |
| 1731000600 | 425.5 | 10 | 2.41 | 425.5 | 425.5 | 425.5 | 90257 |
| 1730914200 | 415.5 | 2 | 0.48 | 415.5 | 415.5 | 415.5 | 98523 |
| 1730827800 | 413.5 | 5 | 1.22 | 413.5 | 413.5 | 413.5 | 30218 |
| 1730741400 | 408.5 | -5 | -1.21 | 413 | 414.5 | 390.5 | 122066 |
| 1730482200 | 413.5 | 4.5 | 1.10 | 413.5 | 413.5 | 413.5 | 93181 |
| 1730395800 | 409 | -27.5 | -6.30 | 409 | 409 | 409 | 473867 |
| 1730309400 | 436.5 | 6.5 | 1.51 | 436.5 | 436.5 | 436.5 | 129073 |
| 1730223000 | 430 | -0.5 | -0.12 | 428 | 440 | 425.5 | 121639 |
| 1730136600 | 430.5 | 0 | 0.00 | 430.5 | 430.5 | 430.5 | 69244 |
| 1729873800 | 430.5 | 2.5 | 0.58 | 447 | 447 | 426.5 | 59217 |
| 1729787400 | 428 | 0 | 0.00 | 428 | 428 | 428 | 45544 |
| 1729701000 | 428 | -3 | -0.70 | 428 | 428 | 428 | 46392 |
| 1729614600 | 431 | 12.5 | 2.99 | 431 | 431 | 431 | 134354 |
| 1729528200 | 418.5 | 1 | 0.24 | 418.5 | 418.5 | 418.5 | 34877 |
| 1729269000 | 417.5 | 0 | 0.00 | 417.5 | 417.5 | 417.5 | 62378 |
