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 | 16 | 3.94088669951 | 406 | 431 | 406 | 71954 | 411.81275728 | DE |
| 4 | -4 | -0.93896713615 | 426 | 460 | 400 | 105069 | 423.83405469 | DE |
| 12 | -2.5 | -0.588928150766 | 424.5 | 466 | 396 | 117176 | 432.17389414 | DE |
| 26 | -3.5 | -0.822561692127 | 425.5 | 466 | 389 | 125313 | 425.17533991 | DE |
| 52 | 22.5 | 5.63204005006 | 399.5 | 470.5 | 389 | 263654 | 415.96646144 | DE |
| 156 | 134.4 | 46.7315716273 | 287.6 | 470.5 | 217.325 | 483793 | 321.794904 | DE |
| 260 | 241.44 | 133.717323881 | 180.56 | 470.5 | 133.45 | 334349 | 312.70221671 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 422 | 12.5 | 3.05 | 422 | 422 | 422 | 77743 |
| 1739986200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 67540 |
| 1739899800 | 409.5 | -1.5 | -0.36 | 431 | 431 | 409 | 174281 |
| 1739813400 | 411 | 5 | 1.23 | 411 | 411 | 411 | 200 |
| 1739554200 | 406 | -3.5 | -0.85 | 406 | 406 | 406 | 40007 |
| 1739467800 | 409.5 | 1 | 0.24 | 409.5 | 409.5 | 409.5 | 174830 |
| 1739381400 | 408.5 | -3 | -0.73 | 408.5 | 408.5 | 408.5 | 245459 |
| 1739295000 | 411.5 | -5 | -1.20 | 405 | 411.5 | 405 | 19308 |
| 1739208600 | 416.5 | -25.5 | -5.77 | 416.5 | 416.5 | 416.5 | 29733 |
| 1738949400 | 442 | 21.5 | 5.11 | 438 | 442 | 415.5 | 292047 |
| 1738863000 | 420.5 | 6 | 1.45 | 420.5 | 420.5 | 420.5 | 31431 |
| 1738776600 | 414.5 | 0 | 0.00 | 410 | 415 | 410 | 32808 |
| 1738690200 | 414.5 | 1 | 0.24 | 414.5 | 414.5 | 414.5 | 146386 |
| 1738603800 | 413.5 | -7 | -1.66 | 413.5 | 413.5 | 413.5 | 52578 |
| 1738344600 | 420.5 | 3 | 0.72 | 400 | 423 | 400 | 104605 |
| 1738258200 | 417.5 | -27 | -6.07 | 417.5 | 417.5 | 417.5 | 189435 |
| 1738171800 | 444.5 | -0.5 | -0.11 | 450 | 454 | 440.5 | 217868 |
| 1738085400 | 445 | -5 | -1.11 | 460 | 460 | 434.5 | 50899 |
| 1737999000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 111808 |
| 1737739800 | 450 | 4 | 0.90 | 426 | 450 | 426 | 42413 |
| 1737653400 | 446 | 3.5 | 0.79 | 446 | 446 | 446 | 93294 |
| 1737567000 | 442.5 | 12.5 | 2.91 | 442.5 | 442.5 | 442.5 | 71344 |
| 1737480600 | 430 | -2.5 | -0.58 | 430 | 430 | 430 | 343957 |
| 1737394200 | 432.5 | -1 | -0.23 | 432.5 | 432.5 | 432.5 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
