[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Microsoft : 마이크로소프트 ( MSFT:US )
375.90USD ▼ -3.18 (-0.84%)
2025-03-31
최근 1년 일별 시세
(2025-03-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-31 | 375.90 | ▼-3.18 | ▼-0.84% |
| 25-03-28 | 379.08 | ▼-11.68 | ▼-2.99% |
| 25-03-27 | 390.76 | ▲0.74 | ▲0.19% |
| 25-03-26 | 390.02 | ▼-4.80 | ▼-1.22% |
| 25-03-25 | 394.82 | ▲1.70 | ▲0.43% |
| 25-03-24 | 393.12 | ▲2.14 | ▲0.55% |
| 25-03-21 | 390.98 | ▲4.11 | ▲1.06% |
| 25-03-20 | 386.87 | ▼-0.38 | ▼-0.1% |
| 25-03-19 | 387.25 | ▲3.57 | ▲0.93% |
| 25-03-18 | 383.68 | ▼-5.29 | ▼-1.36% |
| 25-03-17 | 388.97 | ▼-0.05 | ▼-0.01% |
| 25-03-14 | 389.02 | ▲10.56 | ▲2.79% |
| 25-03-13 | 378.46 | ▼-4.91 | ▼-1.28% |
| 25-03-12 | 383.37 | ▲2.63 | ▲0.69% |
| 25-03-11 | 380.74 | ▲0.58 | ▲0.15% |
| 25-03-10 | 380.16 | ▼-14.00 | ▼-3.55% |
| 25-03-07 | 394.16 | ▼-2.81 | ▼-0.71% |
| 25-03-06 | 396.97 | ▼-4.08 | ▼-1.02% |
| 25-03-05 | 401.05 | ▲12.44 | ▲3.2% |
| 25-03-04 | 388.61 | ▲0.32 | ▲0.08% |
| 25-03-03 | 388.29 | ▼-9.29 | ▼-2.34% |
| 25-02-28 | 397.58 | ▲4.99 | ▲1.27% |
| 25-02-27 | 392.59 | ▼-6.94 | ▼-1.74% |
| 25-02-26 | 399.53 | ▲1.26 | ▲0.32% |
| 25-02-25 | 398.27 | ▼-5.51 | ▼-1.36% |
| 25-02-24 | 403.78 | ▼-4.55 | ▼-1.11% |
| 25-02-21 | 408.33 | ▼-7.81 | ▼-1.88% |
| 25-02-20 | 416.14 | ▲1.16 | ▲0.28% |
| 25-02-19 | 414.98 | ▲5.59 | ▲1.37% |
| 25-02-18 | 409.39 | ▲0.62 | ▲0.15% |
| 25-02-14 | 408.77 | ▼-1.94 | ▼-0.47% |
| 25-02-13 | 410.71 | ▲1.76 | ▲0.43% |
| 25-02-12 | 408.95 | ▼-2.48 | ▼-0.6% |
| 25-02-11 | 411.43 | ▼-0.47 | ▼-0.11% |
| 25-02-10 | 411.90 | ▲1.98 | ▲0.48% |
| 25-02-07 | 409.92 | ▼-5.86 | ▼-1.41% |
| 25-02-06 | 415.78 | ▲2.65 | ▲0.64% |
| 25-02-05 | 413.13 | ▲0.90 | ▲0.22% |
| 25-02-04 | 412.23 | ▲0.87 | ▲0.21% |
| 25-02-03 | 411.36 | ▼-3.93 | ▼-0.95% |
| 25-01-31 | 415.29 | ▲0.21 | ▲0.05% |
| 25-01-30 | 415.08 | ▼-27.26 | ▼-6.16% |
| 25-01-29 | 442.34 | ▼-4.79 | ▼-1.07% |
| 25-01-28 | 447.13 | ▲12.42 | ▲2.86% |
| 25-01-27 | 434.71 | ▼-9.40 | ▼-2.12% |
| 25-01-24 | 444.11 | ▼-2.30 | ▼-0.52% |
| 25-01-23 | 446.41 | ▼-0.14 | ▼-0.03% |
| 25-01-22 | 446.55 | ▲18.19 | ▲4.25% |
| 25-01-21 | 428.36 | ▼-0.16 | ▼-0.04% |
| 25-01-17 | 428.52 | ▲3.74 | ▲0.88% |
| 25-01-16 | 424.78 | ▼-1.75 | ▼-0.41% |
| 25-01-15 | 426.53 | ▲11.51 | ▲2.77% |
| 25-01-14 | 415.02 | ▼-2.42 | ▼-0.58% |
| 25-01-13 | 417.44 | ▼-1.92 | ▼-0.46% |
| 25-01-10 | 419.36 | ▼-5.17 | ▼-1.22% |
| 25-01-08 | 424.53 | ▲2.28 | ▲0.54% |
| 25-01-07 | 422.25 | ▼-5.32 | ▼-1.24% |
| 25-01-06 | 427.57 | ▲4.22 | ▲1% |
| 25-01-03 | 423.35 | ▲5.01 | ▲1.2% |
| 25-01-02 | 418.34 | ▼-2.80 | ▼-0.66% |
| 24-12-31 | 421.14 | ▼-4.38 | ▼-1.03% |
| 24-12-30 | 425.52 | ▼-4.89 | ▼-1.14% |
| 24-12-27 | 430.41 | ▼-7.79 | ▼-1.78% |
| 24-12-26 | 438.20 | ▼-0.85 | ▼-0.19% |
| 24-12-24 | 439.05 | ▲4.00 | ▲0.92% |
| 24-12-23 | 435.05 | ▼-0.60 | ▼-0.14% |
| 24-12-20 | 435.65 | ▼-1.96 | ▼-0.45% |
| 24-12-19 | 437.61 | ▼-1.67 | ▼-0.38% |
| 24-12-18 | 439.28 | ▼-15.59 | ▼-3.43% |
| 24-12-17 | 454.87 | ▲4.01 | ▲0.89% |
| 24-12-16 | 450.86 | ▲3.75 | ▲0.84% |
| 24-12-13 | 447.11 | ▼-2.68 | ▼-0.6% |
| 24-12-12 | 449.79 | ▲0.83 | ▲0.18% |
| 24-12-11 | 448.96 | ▲5.95 | ▲1.34% |
| 24-12-10 | 443.01 | ▼-2.40 | ▼-0.54% |
| 24-12-09 | 445.41 | ▲1.80 | ▲0.41% |
| 24-12-06 | 443.61 | ▲0.94 | ▲0.21% |
| 24-12-05 | 442.67 | ▲4.97 | ▲1.14% |
| 24-12-04 | 437.70 | ▲6.51 | ▲1.51% |
| 24-12-03 | 431.19 | ▲0.18 | ▲0.04% |
| 24-12-02 | 431.01 | ▲8.01 | ▲1.89% |
| 24-11-29 | 423.00 | ▼-0.05 | ▼-0.01% |
| 24-11-27 | 423.05 | ▼-5.03 | ▼-1.18% |
| 24-11-26 | 428.08 | ▲9.18 | ▲2.19% |
| 24-11-25 | 418.90 | ▲1.82 | ▲0.44% |
| 24-11-22 | 417.08 | ▲3.94 | ▲0.95% |
| 24-11-21 | 413.14 | ▼-2.16 | ▼-0.52% |
| 24-11-20 | 415.30 | ▼-2.26 | ▼-0.54% |
| 24-11-19 | 417.56 | ▲2.23 | ▲0.54% |
| 24-11-18 | 415.33 | ▲0.32 | ▲0.08% |
| 24-11-15 | 415.01 | ▼-11.76 | ▼-2.76% |
| 24-11-14 | 426.77 | ▲1.54 | ▲0.36% |
| 24-11-13 | 425.23 | ▲1.84 | ▲0.43% |
| 24-11-12 | 423.39 | ▲5.82 | ▲1.39% |
| 24-11-11 | 417.57 | ▼-5.13 | ▼-1.21% |
| 24-11-08 | 422.70 | ▼-2.47 | ▼-0.58% |
| 24-11-07 | 425.17 | ▲5.43 | ▲1.29% |
| 24-11-06 | 419.74 | ▲8.48 | ▲2.06% |
| 24-11-05 | 411.26 | ▲2.96 | ▲0.72% |
| 24-11-04 | 408.30 | ▼-1.88 | ▼-0.46% |
| 24-11-01 | 410.18 | ▲2.79 | ▲0.68% |
| 24-10-31 | 407.39 | ▼-25.33 | ▼-5.85% |
| 24-10-30 | 432.72 | ▲0.83 | ▲0.19% |
| 24-10-29 | 431.89 | ▲5.19 | ▲1.22% |
| 24-10-28 | 426.70 | ▼-1.24 | ▼-0.29% |
| 24-10-25 | 427.94 | ▲3.01 | ▲0.71% |
| 24-10-24 | 424.93 | ▲0.43 | ▲0.1% |
| 24-10-23 | 424.50 | ▼-3.25 | ▼-0.76% |
| 24-10-22 | 427.75 | ▲9.06 | ▲2.16% |
| 24-10-21 | 418.69 | ▲0.60 | ▲0.14% |
| 24-10-18 | 418.09 | ▲1.32 | ▲0.32% |
| 24-10-17 | 416.77 | ▲0.74 | ▲0.18% |
| 24-10-16 | 416.03 | ▼-2.18 | ▼-0.52% |
| 24-10-15 | 418.21 | ▼-1.06 | ▼-0.25% |
| 24-10-14 | 419.27 | ▲2.94 | ▲0.71% |
| 24-10-11 | 416.33 | ▲0.22 | ▲0.05% |
| 24-10-10 | 416.11 | ▼-1.62 | ▼-0.39% |
| 24-10-09 | 417.73 | ▲2.65 | ▲0.64% |
| 24-10-08 | 415.08 | ▲5.78 | ▲1.41% |
| 24-10-07 | 409.30 | ▼-6.97 | ▼-1.67% |
| 24-10-04 | 416.27 | ▼-0.56 | ▼-0.13% |
| 24-10-03 | 416.83 | ▼-0.76 | ▼-0.18% |
| 24-10-02 | 417.59 | ▼-2.90 | ▼-0.69% |
| 24-10-01 | 420.49 | ▼-9.54 | ▼-2.22% |
| 24-09-30 | 430.03 | ▲2.29 | ▲0.54% |
| 24-09-27 | 427.74 | ▼-3.56 | ▼-0.83% |
| 24-09-26 | 431.30 | ▼-0.46 | ▼-0.11% |
| 24-09-25 | 431.76 | ▲2.93 | ▲0.68% |
| 24-09-24 | 428.83 | ▼-4.63 | ▼-1.07% |
| 24-09-23 | 433.46 | ▼-2.36 | ▼-0.54% |
| 24-09-20 | 435.82 | ▼-2.43 | ▼-0.55% |
| 24-09-19 | 438.25 | ▲7.52 | ▲1.75% |
| 24-09-18 | 430.73 | ▼-4.21 | ▼-0.97% |
| 24-09-17 | 434.94 | ▲3.43 | ▲0.79% |
| 24-09-16 | 431.51 | ▲0.42 | ▲0.1% |
| 24-09-13 | 431.09 | ▲4.64 | ▲1.09% |
| 24-09-12 | 426.45 | ▲3.07 | ▲0.73% |
| 24-09-11 | 423.38 | ▲8.69 | ▲2.1% |
| 24-09-10 | 414.69 | ▲9.13 | ▲2.25% |
| 24-09-09 | 405.56 | ▲3.86 | ▲0.96% |
| 24-09-06 | 401.70 | ▼-5.75 | ▼-1.41% |
| 24-09-05 | 407.45 | ▼-2.14 | ▼-0.52% |
| 24-09-04 | 409.59 | ▲0.10 | ▲0.02% |
| 24-09-03 | 409.49 | ▼-7.48 | ▼-1.79% |
| 24-08-30 | 416.97 | ▲3.96 | ▲0.96% |
| 24-08-29 | 413.01 | ▲2.42 | ▲0.59% |
| 24-08-28 | 410.59 | ▼-2.91 | ▼-0.7% |
| 24-08-27 | 413.50 | ▲0.58 | ▲0.14% |
| 24-08-26 | 412.92 | ▼-3.90 | ▼-0.94% |
| 24-08-23 | 416.82 | ▲1.95 | ▲0.47% |
| 24-08-22 | 414.87 | ▼-9.14 | ▼-2.16% |
| 24-08-21 | 424.01 | ▼-1.28 | ▼-0.3% |
| 24-08-20 | 425.29 | ▲4.20 | ▲1% |
| 24-08-19 | 421.09 | ▲2.65 | ▲0.63% |
| 24-08-16 | 418.44 | ▼-1.61 | ▼-0.38% |
| 24-08-15 | 420.05 | ▲2.52 | ▲0.6% |
| 24-08-14 | 417.53 | ▲3.74 | ▲0.9% |
| 24-08-13 | 413.79 | ▲7.41 | ▲1.82% |
| 24-08-12 | 406.38 | ▲0.13 | ▲0.03% |
| 24-08-09 | 406.25 | ▲4.41 | ▲1.1% |
| 24-08-08 | 401.84 | ▲3.90 | ▲0.98% |
| 24-08-07 | 397.94 | ▼-1.63 | ▼-0.41% |
| 24-08-06 | 399.57 | ▲4.59 | ▲1.16% |
| 24-08-05 | 394.98 | ▼-13.13 | ▼-3.22% |
| 24-08-02 | 408.11 | ▼-8.97 | ▼-2.15% |
| 24-08-01 | 417.08 | ▼-1.46 | ▼-0.35% |
| 24-07-31 | 418.54 | ▼-5.58 | ▼-1.32% |
| 24-07-30 | 424.12 | ▼-2.63 | ▼-0.62% |
| 24-07-29 | 426.75 | ▲1.56 | ▲0.37% |
| 24-07-26 | 425.19 | ▲6.97 | ▲1.67% |
| 24-07-25 | 418.22 | ▼-10.61 | ▼-2.47% |
| 24-07-24 | 428.83 | ▼-15.59 | ▼-3.51% |
| 24-07-23 | 444.42 | ▲1.51 | ▲0.34% |
| 24-07-22 | 442.91 | ▲6.39 | ▲1.46% |
| 24-07-19 | 436.52 | ▼-3.68 | ▼-0.84% |
| 24-07-18 | 440.20 | ▼-3.65 | ▼-0.82% |
| 24-07-17 | 443.85 | ▼-6.00 | ▼-1.33% |
| 24-07-16 | 449.85 | ▼-3.12 | ▼-0.69% |
| 24-07-15 | 452.97 | ▼-0.07 | ▼-0.02% |
| 24-07-12 | 453.04 | ▼-2.07 | ▼-0.45% |
| 24-07-11 | 455.11 | ▼-11.18 | ▼-2.4% |
| 24-07-10 | 466.29 | ▲6.93 | ▲1.51% |
| 24-07-09 | 459.36 | ▼-6.57 | ▼-1.41% |
| 24-07-08 | 465.93 | ▼-1.86 | ▼-0.4% |
| 24-07-05 | 467.79 | ▲7.54 | ▲1.64% |
| 24-07-03 | 460.25 | ▲0.85 | ▲0.19% |
| 24-07-02 | 459.40 | ▲2.57 | ▲0.56% |
| 24-07-01 | 456.83 | ▲8.73 | ▲1.95% |
| 24-06-28 | 448.10 | ▼-4.38 | ▼-0.97% |
| 24-06-27 | 452.48 | ▲0.25 | ▲0.06% |
| 24-06-26 | 452.23 | ▲1.26 | ▲0.28% |
| 24-06-25 | 450.97 | ▲3.26 | ▲0.73% |
| 24-06-24 | 447.71 | ▼-2.43 | ▼-0.54% |
| 24-06-21 | 450.14 | ▲4.37 | ▲0.98% |
| 24-06-20 | 445.77 | ▼-0.95 | ▼-0.21% |
| 24-06-18 | 446.72 | ▼-1.59 | ▼-0.35% |
| 24-06-17 | 448.31 | ▲5.99 | ▲1.35% |
| 24-06-14 | 442.32 | ▲0.37 | ▲0.08% |
| 24-06-13 | 441.95 | ▲0.18 | ▲0.04% |
| 24-06-12 | 441.77 | ▲9.33 | ▲2.16% |
| 24-06-11 | 432.44 | ▲5.16 | ▲1.21% |
| 24-06-10 | 427.28 | ▲3.05 | ▲0.72% |
| 24-06-07 | 424.23 | ▼-0.19 | ▼-0.04% |
| 24-06-06 | 424.42 | ▲0.84 | ▲0.2% |
| 24-06-05 | 423.58 | ▲7.39 | ▲1.78% |
| 24-06-04 | 416.19 | ▲3.11 | ▲0.75% |
| 24-06-03 | 413.08 | ▼-0.84 | ▼-0.2% |
| 24-05-31 | 413.92 | ▼-0.66 | ▼-0.16% |
| 24-05-30 | 414.58 | ▼-14.25 | ▼-3.32% |
| 24-05-29 | 428.83 | ▼-0.91 | ▼-0.21% |
| 24-05-28 | 429.74 | ▼-0.31 | ▼-0.07% |
| 24-05-24 | 430.05 | ▲2.97 | ▲0.7% |
| 24-05-23 | 427.08 | ▼-3.18 | ▼-0.74% |
| 24-05-22 | 430.26 | ▲1.18 | ▲0.28% |
| 24-05-21 | 429.08 | ▲4.47 | ▲1.05% |
| 24-05-20 | 424.61 | ▲4.89 | ▲1.17% |
| 24-05-17 | 419.72 | ▼-1.30 | ▼-0.31% |
| 24-05-16 | 421.02 | ▼-2.12 | ▼-0.5% |
| 24-05-15 | 423.14 | ▲6.30 | ▲1.51% |
| 24-05-14 | 416.84 | ▲3.29 | ▲0.8% |
| 24-05-13 | 413.55 | ▼-1.42 | ▼-0.34% |
| 24-05-10 | 414.97 | ▲2.72 | ▲0.66% |
| 24-05-09 | 412.25 | ▲1.35 | ▲0.33% |
| 24-05-08 | 410.90 | ▲1.45 | ▲0.35% |
| 24-05-07 | 409.45 | ▼-4.19 | ▼-1.01% |
| 24-05-06 | 413.64 | ▲7.05 | ▲1.73% |
| 24-05-03 | 406.59 | ▲11.42 | ▲2.89% |
| 24-05-01 | 395.17 | ▲5.04 | ▲1.29% |
| 24-04-30 | 390.13 | ▼-12.07 | ▼-3% |
| 24-04-29 | 402.20 | ▼-4.28 | ▼-1.05% |
| 24-04-26 | 406.48 | ▲7.00 | ▲1.75% |
| 24-04-25 | 399.48 | ▼-10.04 | ▼-2.45% |
| 24-04-24 | 409.52 | ▲2.55 | ▲0.63% |
| 24-04-23 | 406.97 | ▲6.45 | ▲1.61% |
| 24-04-22 | 400.52 | ▲1.43 | ▲0.36% |
| 24-04-19 | 399.09 | ▼-5.22 | ▼-1.29% |
| 24-04-18 | 404.31 | ▼-8.31 | ▼-2.01% |
| 24-04-17 | 412.62 | ▼-1.75 | ▼-0.42% |
| 24-04-16 | 414.37 | ▲0.62 | ▲0.15% |
| 24-04-15 | 413.75 | ▼-7.76 | ▼-1.84% |
| 24-04-12 | 421.51 | ▼-6.66 | ▼-1.56% |
| 24-04-11 | 428.17 | ▲4.42 | ▲1.04% |
| 24-04-10 | 423.75 | ▼-2.53 | ▼-0.59% |
| 24-04-09 | 426.28 | ▲1.69 | ▲0.4% |
| 24-04-08 | 424.59 | ▼-0.93 | ▼-0.22% |
| 24-04-05 | 425.52 | ▲7.64 | ▲1.83% |
| 24-04-04 | 417.88 | ▼-2.57 | ▼-0.61% |
| 24-04-03 | 420.45 | ▼-0.99 | ▼-0.23% |
| 24-04-02 | 421.44 | ▼-3.13 | ▼-0.74% |