[미국 특징주] S&P 다우존스, 스페이스X 신속 편입 규정 변경 않기로
무료
Microchip Technology : ( MCHP:US )
88.34USD ▼ -7.96 (-8.27%)
2026-06-05
최근 1년 일별 시세
(2026-06-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-05 | 88.34 | ▼-7.96 | ▼-8.27% |
| 26-06-04 | 96.30 | ▼-0.25 | ▼-0.26% |
| 26-06-03 | 96.55 | ▼-0.41 | ▼-0.42% |
| 26-06-02 | 96.96 | ▲5.44 | ▲5.94% |
| 26-06-01 | 91.52 | ▼-3.13 | ▼-3.31% |
| 26-05-29 | 94.65 | ▼-1.39 | ▼-1.45% |
| 26-05-28 | 96.04 | ▼-0.81 | ▼-0.84% |
| 26-05-27 | 96.85 | ▼-1.20 | ▼-1.22% |
| 26-05-26 | 98.05 | ▲4.62 | ▲4.94% |
| 26-05-22 | 93.43 | ▲2.32 | ▲2.55% |
| 26-05-21 | 91.11 | ▼-2.91 | ▼-3.1% |
| 26-05-20 | 94.02 | ▲2.21 | ▲2.41% |
| 26-05-19 | 91.81 | ▼-0.95 | ▼-1.02% |
| 26-05-18 | 92.76 | ▼-1.09 | ▼-1.16% |
| 26-05-15 | 93.85 | ▼-3.19 | ▼-3.29% |
| 26-05-14 | 97.04 | ▲0.33 | ▲0.34% |
| 26-05-13 | 96.71 | ▼-0.99 | ▼-1.01% |
| 26-05-12 | 97.70 | ▼-1.33 | ▼-1.34% |
| 26-05-11 | 99.03 | ▼-0.06 | ▼-0.06% |
| 26-05-08 | 99.09 | ▼-2.49 | ▼-2.45% |
| 26-05-07 | 101.58 | ▼-1.34 | ▼-1.3% |
| 26-05-06 | 102.92 | ▲4.44 | ▲4.51% |
| 26-05-05 | 98.48 | ▲3.18 | ▲3.34% |
| 26-05-04 | 95.30 | ▲1.35 | ▲1.44% |
| 26-05-01 | 93.95 | ▲1.04 | ▲1.12% |
| 26-04-30 | 92.91 | ▲2.74 | ▲3.04% |
| 26-04-29 | 90.17 | ▲5.91 | ▲7.01% |
| 26-04-28 | 84.26 | ▼-2.58 | ▼-2.97% |
| 26-04-27 | 86.84 | ▼-2.60 | ▼-2.91% |
| 26-04-24 | 89.44 | ▼-1.20 | ▼-1.32% |
| 26-04-23 | 90.64 | ▲8.16 | ▲9.89% |
| 26-04-22 | 82.48 | ▲1.55 | ▲1.92% |
| 26-04-21 | 80.93 | ▲0.54 | ▲0.67% |
| 26-04-20 | 80.39 | ▲1.63 | ▲2.07% |
| 26-04-17 | 78.76 | ▲1.89 | ▲2.46% |
| 26-04-16 | 76.87 | ▲2.38 | ▲3.2% |
| 26-04-15 | 74.49 | ▼-0.01 | ▼-0.01% |
| 26-04-14 | 74.50 | ▲0.95 | ▲1.29% |
| 26-04-13 | 73.55 | ▲1.99 | ▲2.78% |
| 26-04-10 | 71.56 | ▲0.34 | ▲0.48% |
| 26-04-09 | 71.22 | ▲0.49 | ▲0.69% |
| 26-04-08 | 70.73 | ▲3.22 | ▲4.77% |
| 26-04-07 | 67.51 | ▲0.29 | ▲0.43% |
| 26-04-06 | 67.22 | ▲1.62 | ▲2.47% |
| 26-04-02 | 65.60 | ▲0.22 | ▲0.34% |
| 26-04-01 | 65.38 | ▲0.77 | ▲1.19% |
| 26-03-31 | 64.61 | ▲4.55 | ▲7.58% |
| 26-03-30 | 60.06 | ▼-1.94 | ▼-3.13% |
| 26-03-27 | 62.00 | ▼-2.20 | ▼-3.43% |
| 26-03-26 | 64.20 | ▼-0.96 | ▼-1.47% |
| 26-03-25 | 65.16 | ▼-0.47 | ▼-0.72% |
| 26-03-24 | 65.63 | ▲1.29 | ▲2% |
| 26-03-23 | 64.34 | ▲1.37 | ▲2.18% |
| 26-03-20 | 62.97 | ▼-0.32 | ▼-0.51% |
| 26-03-19 | 63.29 | ▼-1.42 | ▼-2.19% |
| 26-03-18 | 64.71 | ▲0.12 | ▲0.19% |
| 26-03-17 | 64.59 | ▲0.76 | ▲1.19% |
| 26-03-16 | 63.83 | ▲1.89 | ▲3.05% |
| 26-03-13 | 61.94 | ▼-0.79 | ▼-1.26% |
| 26-03-12 | 62.73 | ▼-3.06 | ▼-4.65% |
| 26-03-11 | 65.79 | ▲0.46 | ▲0.7% |
| 26-03-10 | 65.33 | ▲0.33 | ▲0.51% |
| 26-03-09 | 65.00 | ▲0.23 | ▲0.36% |
| 26-03-06 | 64.77 | ▼-3.04 | ▼-4.48% |
| 26-03-05 | 67.81 | ▼-2.09 | ▼-2.99% |
| 26-03-04 | 69.90 | ▼-1.49 | ▼-2.09% |
| 26-03-03 | 71.39 | ▼-2.92 | ▼-3.93% |
| 26-03-02 | 74.31 | ▼-0.33 | ▼-0.44% |
| 26-02-27 | 74.64 | ▼-0.33 | ▼-0.44% |
| 26-02-26 | 74.97 | ▼-0.50 | ▼-0.66% |
| 26-02-25 | 75.47 | ▼-0.46 | ▼-0.61% |
| 26-02-24 | 75.93 | ▼-0.67 | ▼-0.87% |
| 26-02-23 | 76.60 | ▼-1.13 | ▼-1.45% |
| 26-02-20 | 77.73 | ▲0.57 | ▲0.74% |
| 26-02-19 | 77.16 | ▼-1.95 | ▼-2.46% |
| 26-02-18 | 79.11 | ▲0.17 | ▲0.22% |
| 26-02-17 | 78.94 | ▲0.38 | ▲0.48% |
| 26-02-13 | 78.56 | ▼-0.36 | ▼-0.46% |
| 26-02-12 | 78.92 | ▼-1.83 | ▼-2.27% |
| 26-02-11 | 80.75 | ▲3.89 | ▲5.06% |
| 26-02-10 | 76.86 | ▲2.45 | ▲3.29% |
| 26-02-09 | 74.41 | ▼-1.60 | ▼-2.1% |
| 26-02-06 | 76.01 | ▼-2.03 | ▼-2.6% |
| 26-02-05 | 78.04 | ▼-0.19 | ▼-0.24% |
| 26-02-04 | 78.23 | ▲1.57 | ▲2.05% |
| 26-02-03 | 76.66 | ▼-1.42 | ▼-1.82% |
| 26-02-02 | 78.08 | ▲2.16 | ▲2.85% |
| 26-01-30 | 75.92 | ▼-3.44 | ▼-4.33% |
| 26-01-29 | 79.36 | ▼-0.92 | ▼-1.15% |
| 26-01-28 | 80.28 | ▲5.12 | ▲6.81% |
| 26-01-27 | 75.16 | ▲0.37 | ▲0.49% |
| 26-01-26 | 74.79 | ▲0.08 | ▲0.11% |
| 26-01-23 | 74.71 | ▼-0.76 | ▼-1.01% |
| 26-01-22 | 75.47 | ▼-0.73 | ▼-0.96% |
| 26-01-21 | 76.20 | ▲3.03 | ▲4.14% |
| 26-01-20 | 73.17 | ▼-1.53 | ▼-2.05% |
| 26-01-16 | 74.70 | ▲0.25 | ▲0.34% |
| 26-01-15 | 74.45 | ▼-0.23 | ▼-0.31% |
| 26-01-14 | 74.68 | ▲0.61 | ▲0.82% |
| 26-01-13 | 74.07 | ▲0.68 | ▲0.93% |
| 26-01-12 | 73.39 | ▼-1.83 | ▼-2.43% |
| 26-01-09 | 75.22 | ▲1.69 | ▲2.3% |
| 26-01-08 | 73.53 | ▼-0.41 | ▼-0.55% |
| 26-01-07 | 73.94 | ▼-0.93 | ▼-1.24% |
| 26-01-06 | 74.87 | ▲7.81 | ▲11.65% |
| 26-01-05 | 67.06 | ▲2.03 | ▲3.12% |
| 26-01-02 | 65.03 | ▲1.31 | ▲2.06% |
| 25-12-31 | 63.72 | ▼-0.96 | ▼-1.48% |
| 25-12-30 | 64.68 | ▲0.03 | ▲0.05% |
| 25-12-29 | 64.65 | ▼-0.29 | ▼-0.45% |
| 25-12-26 | 64.94 | ▼-0.42 | ▼-0.64% |
| 25-12-24 | 65.36 | ▲0.01 | ▲0.02% |
| 25-12-23 | 65.35 | ▼-0.89 | ▼-1.34% |
| 25-12-22 | 66.24 | ▲1.33 | ▲2.05% |
| 25-12-19 | 64.91 | ▲0.85 | ▲1.33% |
| 25-12-18 | 64.06 | ▲0.07 | ▲0.11% |
| 25-12-17 | 63.99 | ▼-1.91 | ▼-2.9% |
| 25-12-16 | 65.90 | ▼-1.28 | ▼-1.91% |
| 25-12-15 | 67.18 | -0.00 | -0% |
| 25-12-12 | 67.18 | ▼-1.91 | ▼-2.76% |
| 25-12-11 | 69.09 | ▲1.19 | ▲1.75% |
| 25-12-10 | 67.90 | ▲1.05 | ▲1.57% |
| 25-12-09 | 66.85 | ▼-0.50 | ▼-0.74% |
| 25-12-08 | 67.35 | ▲1.54 | ▲2.34% |
| 25-12-05 | 65.81 | ▲1.09 | ▲1.68% |
| 25-12-04 | 64.72 | ▲1.11 | ▲1.75% |
| 25-12-03 | 63.61 | ▲6.90 | ▲12.17% |
| 25-12-02 | 56.71 | ▲3.28 | ▲6.14% |
| 25-12-01 | 53.43 | ▼-0.15 | ▼-0.28% |
| 25-11-28 | 53.58 | ▲1.01 | ▲1.92% |
| 25-11-26 | 52.57 | ▲0.74 | ▲1.43% |
| 25-11-25 | 51.83 | ▲0.58 | ▲1.13% |
| 25-11-24 | 51.25 | ▲0.35 | ▲0.69% |
| 25-11-21 | 50.90 | ▲1.88 | ▲3.84% |
| 25-11-20 | 49.02 | ▼-1.78 | ▼-3.5% |
| 25-11-19 | 50.80 | ▼-0.10 | ▼-0.2% |
| 25-11-18 | 50.90 | ▼-0.80 | ▼-1.55% |
| 25-11-17 | 51.70 | ▼-1.78 | ▼-3.33% |
| 25-11-14 | 53.48 | ▼-1.33 | ▼-2.43% |
| 25-11-13 | 54.81 | ▼-0.82 | ▼-1.47% |
| 25-11-12 | 55.63 | ▲0.92 | ▲1.68% |
| 25-11-11 | 54.71 | ▼-0.70 | ▼-1.26% |
| 25-11-10 | 55.41 | ▼-0.87 | ▼-1.55% |
| 25-11-07 | 56.28 | ▼-3.07 | ▼-5.17% |
| 25-11-06 | 59.35 | ▼-1.45 | ▼-2.38% |
| 25-11-05 | 60.80 | ▲1.30 | ▲2.18% |
| 25-11-04 | 59.50 | ▼-2.91 | ▼-4.66% |
| 25-11-03 | 62.41 | ▼-0.01 | ▼-0.02% |
| 25-10-31 | 62.42 | ▲0.35 | ▲0.56% |
| 25-10-30 | 62.07 | ▼-0.47 | ▼-0.75% |
| 25-10-29 | 62.54 | ▼-1.10 | ▼-1.73% |
| 25-10-28 | 63.64 | ▼-0.91 | ▼-1.41% |
| 25-10-27 | 64.55 | ▲1.38 | ▲2.18% |
| 25-10-24 | 63.17 | ▼-1.99 | ▼-3.05% |
| 25-10-23 | 65.16 | ▲0.66 | ▲1.02% |
| 25-10-22 | 64.50 | ▼-3.02 | ▼-4.47% |
| 25-10-21 | 67.52 | ▲0.45 | ▲0.67% |
| 25-10-20 | 67.07 | ▲1.93 | ▲2.96% |
| 25-10-17 | 65.14 | ▼-0.21 | ▼-0.32% |
| 25-10-16 | 65.35 | ▲0.14 | ▲0.21% |
| 25-10-15 | 65.21 | ▲0.61 | ▲0.94% |
| 25-10-14 | 64.60 | ▲0.21 | ▲0.33% |
| 25-10-13 | 64.39 | ▲3.98 | ▲6.59% |
| 25-10-10 | 60.41 | ▼-5.45 | ▼-8.28% |
| 25-10-09 | 65.86 | ▼-1.06 | ▼-1.58% |
| 25-10-08 | 66.92 | ▲1.96 | ▲3.02% |
| 25-10-07 | 64.96 | ▼-1.63 | ▼-2.45% |
| 25-10-06 | 66.59 | ▲0.05 | ▲0.08% |
| 25-10-03 | 66.54 | ▲0.41 | ▲0.62% |
| 25-10-02 | 66.13 | ▲2.02 | ▲3.15% |
| 25-10-01 | 64.11 | ▼-0.11 | ▼-0.17% |
| 25-09-30 | 64.22 | ▲0.15 | ▲0.23% |
| 25-09-29 | 64.07 | ▼-0.35 | ▼-0.54% |
| 25-09-26 | 64.42 | ▼-0.42 | ▼-0.65% |
| 25-09-25 | 64.84 | ▼-1.01 | ▼-1.53% |
| 25-09-24 | 65.85 | ▲1.14 | ▲1.76% |
| 25-09-23 | 64.71 | ▼-0.69 | ▼-1.06% |
| 25-09-22 | 65.40 | ▲0.25 | ▲0.38% |
| 25-09-19 | 65.15 | ▼-1.11 | ▼-1.68% |
| 25-09-18 | 66.26 | ▲0.48 | ▲0.73% |
| 25-09-17 | 65.78 | ▲1.33 | ▲2.06% |
| 25-09-16 | 64.45 | ▲1.28 | ▲2.03% |
| 25-09-15 | 63.17 | ▼-1.53 | ▼-2.36% |
| 25-09-12 | 64.70 | ▼-0.32 | ▼-0.49% |
| 25-09-11 | 65.02 | ▲0.28 | ▲0.43% |
| 25-09-10 | 64.74 | ▼-0.02 | ▼-0.03% |
| 25-09-09 | 64.76 | ▼-0.54 | ▼-0.83% |
| 25-09-08 | 65.30 | ▼-0.62 | ▼-0.94% |
| 25-09-05 | 65.92 | ▲1.49 | ▲2.31% |
| 25-09-04 | 64.43 | ▲1.15 | ▲1.82% |
| 25-09-03 | 63.28 | ▼-0.32 | ▼-0.5% |
| 25-09-02 | 63.60 | ▼-1.40 | ▼-2.15% |
| 25-08-29 | 65.00 | ▼-0.25 | ▼-0.38% |
| 25-08-28 | 65.25 | ▼-1.40 | ▼-2.1% |
| 25-08-27 | 66.65 | ▼-0.97 | ▼-1.43% |
| 25-08-26 | 67.62 | ▼-0.93 | ▼-1.36% |
| 25-08-25 | 68.55 | ▼-0.59 | ▼-0.85% |
| 25-08-22 | 69.14 | ▲3.04 | ▲4.6% |
| 25-08-21 | 66.10 | ▼-0.66 | ▼-0.99% |
| 25-08-20 | 66.76 | ▲2.05 | ▲3.17% |
| 25-08-19 | 64.71 | ▼-0.85 | ▼-1.3% |
| 25-08-18 | 65.56 | ▼-0.15 | ▼-0.23% |
| 25-08-15 | 65.71 | ▼-0.28 | ▼-0.42% |
| 25-08-14 | 65.99 | ▲0.24 | ▲0.37% |
| 25-08-13 | 65.75 | ▲1.25 | ▲1.94% |
| 25-08-12 | 64.50 | ▲3.55 | ▲5.82% |
| 25-08-11 | 60.95 | ▼-0.92 | ▼-1.49% |
| 25-08-08 | 61.87 | ▼-4.35 | ▼-6.57% |
| 25-08-07 | 66.22 | ▲0.05 | ▲0.08% |
| 25-08-06 | 66.17 | ▼-0.96 | ▼-1.43% |
| 25-08-05 | 67.13 | ▲0.54 | ▲0.81% |
| 25-08-04 | 66.59 | ▲0.23 | ▲0.35% |
| 25-08-01 | 66.36 | ▼-1.23 | ▼-1.82% |
| 25-07-31 | 67.59 | ▼-2.70 | ▼-3.84% |
| 25-07-30 | 70.29 | ▼-0.39 | ▼-0.55% |
| 25-07-29 | 70.68 | ▲0.15 | ▲0.21% |
| 25-07-28 | 70.53 | ▲1.32 | ▲1.91% |
| 25-07-25 | 69.21 | ▲1.40 | ▲2.06% |
| 25-07-24 | 67.81 | ▼-2.44 | ▼-3.47% |
| 25-07-23 | 70.25 | ▼-5.01 | ▼-6.66% |
| 25-07-22 | 75.26 | ▲1.41 | ▲1.91% |
| 25-07-21 | 73.85 | ▼-0.93 | ▼-1.24% |
| 25-07-18 | 74.78 | ▲0.48 | ▲0.65% |
| 25-07-17 | 74.30 | ▼-0.13 | ▼-0.17% |
| 25-07-16 | 74.43 | ▲1.32 | ▲1.81% |
| 25-07-15 | 73.11 | ▼-0.94 | ▼-1.27% |
| 25-07-14 | 74.05 | ▼-0.51 | ▼-0.68% |
| 25-07-11 | 74.56 | ▼-0.52 | ▼-0.69% |
| 25-07-10 | 75.08 | ▲0.40 | ▲0.54% |
| 25-07-09 | 74.68 | ▲0.12 | ▲0.16% |
| 25-07-08 | 74.56 | ▲3.08 | ▲4.31% |
| 25-07-07 | 71.48 | ▼-1.58 | ▼-2.16% |
| 25-07-03 | 73.06 | ▼-0.10 | ▼-0.14% |
| 25-07-02 | 73.16 | ▲1.48 | ▲2.06% |
| 25-07-01 | 71.68 | ▲1.31 | ▲1.86% |
| 25-06-30 | 70.37 | ▼-0.12 | ▼-0.17% |
| 25-06-27 | 70.49 | ▼-0.29 | ▼-0.41% |
| 25-06-26 | 70.78 | ▼-0.82 | ▼-1.15% |
| 25-06-25 | 71.60 | ▲1.17 | ▲1.66% |
| 25-06-24 | 70.43 | ▲1.85 | ▲2.7% |
| 25-06-23 | 68.58 | ▼-0.39 | ▼-0.57% |
| 25-06-20 | 68.97 | ▲0.95 | ▲1.4% |
| 25-06-18 | 68.02 | ▲0.33 | ▲0.49% |
| 25-06-17 | 67.69 | ▼-0.50 | ▼-0.73% |
| 25-06-16 | 68.19 | ▲2.46 | ▲3.74% |
| 25-06-13 | 65.73 | ▼-2.20 | ▼-3.24% |
| 25-06-12 | 67.93 | ▼-1.67 | ▼-2.4% |
| 25-06-11 | 69.60 | ▲0.01 | ▲0.01% |
| 25-06-10 | 69.59 | ▲1.54 | ▲2.26% |
| 25-06-09 | 68.05 | ▲2.80 | ▲4.29% |