[AI의 종목 이야기] 인도 아다니, 일본 메가뱅크서 7.5억달러 조달
무료
Microsoft : 마이크로소프트 ( MSFT:US )
414.11USD ▲ 12.97 (3.23%)
2026-02-09
최근 1년 일별 시세
(2026-02-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-09 | 414.11 | ▲12.97 | ▲3.23% |
| 26-02-06 | 401.14 | ▲7.47 | ▲1.9% |
| 26-02-05 | 393.67 | ▼-20.52 | ▼-4.95% |
| 26-02-04 | 414.19 | ▲2.98 | ▲0.72% |
| 26-02-03 | 411.21 | ▼-12.16 | ▼-2.87% |
| 26-02-02 | 423.37 | ▼-6.92 | ▼-1.61% |
| 26-01-30 | 430.29 | ▼-3.21 | ▼-0.74% |
| 26-01-29 | 433.50 | ▼-48.13 | ▼-9.99% |
| 26-01-28 | 481.63 | ▲1.05 | ▲0.22% |
| 26-01-27 | 480.58 | ▲10.30 | ▲2.19% |
| 26-01-26 | 470.28 | ▲4.33 | ▲0.93% |
| 26-01-23 | 465.95 | ▲14.81 | ▲3.28% |
| 26-01-22 | 451.14 | ▲7.03 | ▲1.58% |
| 26-01-21 | 444.11 | ▼-10.41 | ▼-2.29% |
| 26-01-20 | 454.52 | ▼-5.34 | ▼-1.16% |
| 26-01-16 | 459.86 | ▲3.20 | ▲0.7% |
| 26-01-15 | 456.66 | ▼-2.72 | ▼-0.59% |
| 26-01-14 | 459.38 | ▼-11.29 | ▼-2.4% |
| 26-01-13 | 470.67 | ▼-6.51 | ▼-1.36% |
| 26-01-12 | 477.18 | ▼-2.10 | ▼-0.44% |
| 26-01-09 | 479.28 | ▲1.17 | ▲0.24% |
| 26-01-08 | 478.11 | ▼-5.36 | ▼-1.11% |
| 26-01-07 | 483.47 | ▲4.96 | ▲1.04% |
| 26-01-06 | 478.51 | ▲5.66 | ▲1.2% |
| 26-01-05 | 472.85 | ▼-0.09 | ▼-0.02% |
| 26-01-02 | 472.94 | ▼-10.68 | ▼-2.21% |
| 25-12-31 | 483.62 | ▼-3.86 | ▼-0.79% |
| 25-12-30 | 487.48 | ▲0.38 | ▲0.08% |
| 25-12-29 | 487.10 | ▼-0.61 | ▼-0.13% |
| 25-12-26 | 487.71 | ▼-0.31 | ▼-0.06% |
| 25-12-24 | 488.02 | ▲1.17 | ▲0.24% |
| 25-12-23 | 486.85 | ▲1.93 | ▲0.4% |
| 25-12-22 | 484.92 | ▼-1.00 | ▼-0.21% |
| 25-12-19 | 485.92 | ▲1.94 | ▲0.4% |
| 25-12-18 | 483.98 | ▲7.86 | ▲1.65% |
| 25-12-17 | 476.12 | ▼-0.27 | ▼-0.06% |
| 25-12-16 | 476.39 | ▲1.57 | ▲0.33% |
| 25-12-15 | 474.82 | ▼-3.71 | ▼-0.78% |
| 25-12-12 | 478.53 | ▼-4.94 | ▼-1.02% |
| 25-12-11 | 483.47 | ▲4.91 | ▲1.03% |
| 25-12-10 | 478.56 | ▼-13.46 | ▼-2.74% |
| 25-12-09 | 492.02 | ▲1.00 | ▲0.2% |
| 25-12-08 | 491.02 | ▲7.86 | ▲1.63% |
| 25-12-05 | 483.16 | ▲2.32 | ▲0.48% |
| 25-12-04 | 480.84 | ▲3.11 | ▲0.65% |
| 25-12-03 | 477.73 | ▼-12.27 | ▼-2.5% |
| 25-12-02 | 490.00 | ▲3.26 | ▲0.67% |
| 25-12-01 | 486.74 | ▼-5.27 | ▼-1.07% |
| 25-11-28 | 492.01 | ▲6.51 | ▲1.34% |
| 25-11-26 | 485.50 | ▲8.51 | ▲1.78% |
| 25-11-25 | 476.99 | ▲2.99 | ▲0.63% |
| 25-11-24 | 474.00 | ▲1.88 | ▲0.4% |
| 25-11-21 | 472.12 | ▼-6.31 | ▼-1.32% |
| 25-11-20 | 478.43 | ▼-8.69 | ▼-1.78% |
| 25-11-19 | 487.12 | ▼-6.74 | ▼-1.36% |
| 25-11-18 | 493.86 | ▼-13.63 | ▼-2.69% |
| 25-11-17 | 507.49 | ▼-2.69 | ▼-0.53% |
| 25-11-14 | 510.18 | ▲6.89 | ▲1.37% |
| 25-11-13 | 503.29 | ▼-7.85 | ▼-1.54% |
| 25-11-12 | 511.14 | ▲2.46 | ▲0.48% |
| 25-11-11 | 508.68 | ▲2.68 | ▲0.53% |
| 25-11-10 | 506.00 | ▲9.18 | ▲1.85% |
| 25-11-07 | 496.82 | ▼-0.28 | ▼-0.06% |
| 25-11-06 | 497.10 | ▼-10.06 | ▼-1.98% |
| 25-11-05 | 507.16 | ▼-7.17 | ▼-1.39% |
| 25-11-04 | 514.33 | ▼-2.70 | ▼-0.52% |
| 25-11-03 | 517.03 | ▼-0.78 | ▼-0.15% |
| 25-10-31 | 517.81 | ▼-7.95 | ▼-1.51% |
| 25-10-30 | 525.76 | ▼-15.79 | ▼-2.92% |
| 25-10-29 | 541.55 | ▼-0.52 | ▼-0.1% |
| 25-10-28 | 542.07 | ▲10.55 | ▲1.98% |
| 25-10-27 | 531.52 | ▲7.91 | ▲1.51% |
| 25-10-24 | 523.61 | ▲3.16 | ▲0.61% |
| 25-10-23 | 520.45 | ▼-0.19 | ▼-0.04% |
| 25-10-22 | 520.64 | ▲2.98 | ▲0.58% |
| 25-10-21 | 517.66 | ▲0.87 | ▲0.17% |
| 25-10-20 | 516.79 | ▲3.21 | ▲0.63% |
| 25-10-17 | 513.58 | ▲1.97 | ▲0.39% |
| 25-10-16 | 511.61 | ▼-1.82 | ▼-0.35% |
| 25-10-15 | 513.43 | ▼-0.14 | ▼-0.03% |
| 25-10-14 | 513.57 | ▼-0.48 | ▼-0.09% |
| 25-10-13 | 514.05 | ▲3.09 | ▲0.6% |
| 25-10-10 | 510.96 | ▼-11.44 | ▼-2.19% |
| 25-10-09 | 522.40 | ▼-2.45 | ▼-0.47% |
| 25-10-08 | 524.85 | ▲0.87 | ▲0.17% |
| 25-10-07 | 523.98 | ▼-4.59 | ▼-0.87% |
| 25-10-06 | 528.57 | ▲11.22 | ▲2.17% |
| 25-10-03 | 517.35 | ▲1.61 | ▲0.31% |
| 25-10-02 | 515.74 | ▼-3.97 | ▼-0.76% |
| 25-10-01 | 519.71 | ▲1.76 | ▲0.34% |
| 25-09-30 | 517.95 | ▲3.35 | ▲0.65% |
| 25-09-29 | 514.60 | ▲3.14 | ▲0.61% |
| 25-09-26 | 511.46 | ▲4.43 | ▲0.87% |
| 25-09-25 | 507.03 | ▼-3.12 | ▼-0.61% |
| 25-09-24 | 510.15 | ▲0.92 | ▲0.18% |
| 25-09-23 | 509.23 | ▼-5.22 | ▼-1.01% |
| 25-09-22 | 514.45 | ▼-3.48 | ▼-0.67% |
| 25-09-19 | 517.93 | ▲9.48 | ▲1.86% |
| 25-09-18 | 508.45 | ▼-1.57 | ▼-0.31% |
| 25-09-17 | 510.02 | ▲0.98 | ▲0.19% |
| 25-09-16 | 509.04 | ▼-6.32 | ▼-1.23% |
| 25-09-15 | 515.36 | ▲5.46 | ▲1.07% |
| 25-09-12 | 509.90 | ▲8.89 | ▲1.77% |
| 25-09-11 | 501.01 | ▲0.64 | ▲0.13% |
| 25-09-10 | 500.37 | ▲1.96 | ▲0.39% |
| 25-09-09 | 498.41 | ▲0.21 | ▲0.04% |
| 25-09-08 | 498.20 | ▲3.20 | ▲0.65% |
| 25-09-05 | 495.00 | ▼-12.97 | ▼-2.55% |
| 25-09-04 | 507.97 | ▲2.62 | ▲0.52% |
| 25-09-03 | 505.35 | ▲0.23 | ▲0.05% |
| 25-09-02 | 505.12 | ▼-1.57 | ▼-0.31% |
| 25-08-29 | 506.69 | ▼-2.95 | ▼-0.58% |
| 25-08-28 | 509.64 | ▲2.90 | ▲0.57% |
| 25-08-27 | 506.74 | ▲4.70 | ▲0.94% |
| 25-08-26 | 502.04 | ▼-2.22 | ▼-0.44% |
| 25-08-25 | 504.26 | ▼-2.97 | ▼-0.59% |
| 25-08-22 | 507.23 | ▲2.99 | ▲0.59% |
| 25-08-21 | 504.24 | ▼-1.48 | ▼-0.29% |
| 25-08-20 | 505.72 | ▼-4.05 | ▼-0.79% |
| 25-08-19 | 509.77 | ▼-7.33 | ▼-1.42% |
| 25-08-18 | 517.10 | ▼-3.07 | ▼-0.59% |
| 25-08-15 | 520.17 | ▼-2.31 | ▼-0.44% |
| 25-08-14 | 522.48 | ▲1.90 | ▲0.36% |
| 25-08-13 | 520.58 | ▼-8.66 | ▼-1.64% |
| 25-08-12 | 529.24 | ▲7.47 | ▲1.43% |
| 25-08-11 | 521.77 | ▼-0.27 | ▼-0.05% |
| 25-08-08 | 522.04 | ▲1.20 | ▲0.23% |
| 25-08-07 | 520.84 | ▼-4.10 | ▼-0.78% |
| 25-08-06 | 524.94 | ▼-2.81 | ▼-0.53% |
| 25-08-05 | 527.75 | ▼-7.89 | ▼-1.47% |
| 25-08-04 | 535.64 | ▲11.53 | ▲2.2% |
| 25-08-01 | 524.11 | ▼-9.46 | ▼-1.77% |
| 25-07-31 | 533.57 | ▲20.33 | ▲3.96% |
| 25-07-30 | 513.24 | ▲0.67 | ▲0.13% |
| 25-07-29 | 512.57 | ▲0.07 | ▲0.01% |
| 25-07-28 | 512.50 | ▼-1.21 | ▼-0.24% |
| 25-07-25 | 513.71 | ▲2.83 | ▲0.55% |
| 25-07-24 | 510.88 | ▲5.01 | ▲0.99% |
| 25-07-23 | 505.87 | ▲0.60 | ▲0.12% |
| 25-07-22 | 505.27 | ▼-4.79 | ▼-0.94% |
| 25-07-21 | 510.06 | ▲0.01 | ▲0% |
| 25-07-18 | 510.05 | ▼-1.65 | ▼-0.32% |
| 25-07-17 | 511.70 | ▲6.08 | ▲1.2% |
| 25-07-16 | 505.62 | ▼-0.20 | ▼-0.04% |
| 25-07-15 | 505.82 | ▲2.80 | ▲0.56% |
| 25-07-14 | 503.02 | ▼-0.30 | ▼-0.06% |
| 25-07-11 | 503.32 | ▲1.84 | ▲0.37% |
| 25-07-10 | 501.48 | ▼-2.03 | ▼-0.4% |
| 25-07-09 | 503.51 | ▲6.89 | ▲1.39% |
| 25-07-08 | 496.62 | ▼-1.10 | ▼-0.22% |
| 25-07-07 | 497.72 | ▼-1.12 | ▼-0.22% |
| 25-07-03 | 498.84 | ▲7.75 | ▲1.58% |
| 25-07-02 | 491.09 | ▼-0.96 | ▼-0.2% |
| 25-07-01 | 492.05 | ▼-5.36 | ▼-1.08% |
| 25-06-30 | 497.41 | ▲1.47 | ▲0.3% |
| 25-06-27 | 495.94 | ▼-1.51 | ▼-0.3% |
| 25-06-26 | 497.45 | ▲5.18 | ▲1.05% |
| 25-06-25 | 492.27 | ▲2.16 | ▲0.44% |
| 25-06-24 | 490.11 | ▲4.11 | ▲0.85% |
| 25-06-23 | 486.00 | ▲8.60 | ▲1.8% |
| 25-06-20 | 477.40 | ▼-2.84 | ▼-0.59% |
| 25-06-18 | 480.24 | ▲2.20 | ▲0.46% |
| 25-06-17 | 478.04 | ▼-1.10 | ▼-0.23% |
| 25-06-16 | 479.14 | ▲4.18 | ▲0.88% |
| 25-06-13 | 474.96 | ▼-3.91 | ▼-0.82% |
| 25-06-12 | 478.87 | ▲6.25 | ▲1.32% |
| 25-06-11 | 472.62 | ▲1.70 | ▲0.36% |
| 25-06-10 | 470.92 | ▼-1.83 | ▼-0.39% |
| 25-06-09 | 472.75 | ▲2.37 | ▲0.5% |
| 25-06-06 | 470.38 | ▲2.70 | ▲0.58% |
| 25-06-05 | 467.68 | ▲3.81 | ▲0.82% |
| 25-06-04 | 463.87 | ▲0.90 | ▲0.19% |
| 25-06-03 | 462.97 | ▲1.00 | ▲0.22% |
| 25-06-02 | 461.97 | ▲1.61 | ▲0.35% |
| 25-05-30 | 460.36 | ▲1.68 | ▲0.37% |
| 25-05-29 | 458.68 | ▲1.32 | ▲0.29% |
| 25-05-28 | 457.36 | ▼-3.33 | ▼-0.72% |
| 25-05-27 | 460.69 | ▲10.51 | ▲2.33% |
| 25-05-23 | 450.18 | ▼-4.68 | ▼-1.03% |
| 25-05-22 | 454.86 | ▲2.29 | ▲0.51% |
| 25-05-21 | 452.57 | ▼-5.60 | ▼-1.22% |
| 25-05-20 | 458.17 | ▼-0.70 | ▼-0.15% |
| 25-05-19 | 458.87 | ▲4.60 | ▲1.01% |
| 25-05-16 | 454.27 | ▲1.14 | ▲0.25% |
| 25-05-15 | 453.13 | ▲0.19 | ▲0.04% |
| 25-05-14 | 452.94 | ▲3.80 | ▲0.85% |
| 25-05-13 | 449.14 | ▼-0.12 | ▼-0.03% |
| 25-05-12 | 449.26 | ▲10.53 | ▲2.4% |
| 25-05-09 | 438.73 | ▲0.56 | ▲0.13% |
| 25-05-08 | 438.17 | ▲4.82 | ▲1.11% |
| 25-05-07 | 433.35 | ▲0.04 | ▲0.01% |
| 25-05-06 | 433.31 | ▼-2.86 | ▼-0.66% |
| 25-05-05 | 436.17 | ▲0.89 | ▲0.2% |
| 25-05-02 | 435.28 | ▲9.88 | ▲2.32% |
| 25-05-01 | 425.40 | ▲30.14 | ▲7.63% |
| 25-04-30 | 395.26 | ▲1.22 | ▲0.31% |
| 25-04-29 | 394.04 | ▲2.88 | ▲0.74% |
| 25-04-28 | 391.16 | ▼-0.69 | ▼-0.18% |
| 25-04-25 | 391.85 | ▲4.55 | ▲1.17% |
| 25-04-24 | 387.30 | ▲12.91 | ▲3.45% |
| 25-04-23 | 374.39 | ▲7.57 | ▲2.06% |
| 25-04-22 | 366.82 | ▲7.70 | ▲2.14% |
| 25-04-21 | 359.12 | ▼-9.04 | ▼-2.46% |
| 25-04-18 | 368.16 | ▲0.38 | ▲0.1% |
| 25-04-17 | 367.78 | ▼-3.83 | ▼-1.03% |
| 25-04-16 | 371.61 | ▼-14.12 | ▼-3.66% |
| 25-04-15 | 385.73 | ▼-2.08 | ▼-0.54% |
| 25-04-14 | 387.81 | ▼-0.64 | ▼-0.16% |
| 25-04-11 | 388.45 | ▲7.10 | ▲1.86% |
| 25-04-10 | 381.35 | ▼-9.14 | ▼-2.34% |
| 25-04-09 | 390.49 | ▲35.93 | ▲10.13% |
| 25-04-08 | 354.56 | ▼-3.30 | ▼-0.92% |
| 25-04-07 | 357.86 | ▼-1.98 | ▼-0.55% |
| 25-04-04 | 359.84 | ▼-13.27 | ▼-3.56% |
| 25-04-03 | 373.11 | ▼-9.03 | ▼-2.36% |
| 25-04-02 | 382.14 | ▼-0.05 | ▼-0.01% |
| 25-04-01 | 382.19 | ▲6.80 | ▲1.81% |
| 25-03-31 | 375.39 | ▼-3.41 | ▼-0.9% |
| 25-03-28 | 378.80 | ▼-11.78 | ▼-3.02% |
| 25-03-27 | 390.58 | ▲0.61 | ▲0.16% |
| 25-03-26 | 389.97 | ▼-5.19 | ▼-1.31% |
| 25-03-25 | 395.16 | ▲2.08 | ▲0.53% |
| 25-03-24 | 393.08 | ▲1.82 | ▲0.47% |
| 25-03-21 | 391.26 | ▲4.42 | ▲1.14% |
| 25-03-20 | 386.84 | ▼-0.98 | ▼-0.25% |
| 25-03-19 | 387.82 | ▲4.30 | ▲1.12% |
| 25-03-18 | 383.52 | ▼-5.18 | ▼-1.33% |
| 25-03-17 | 388.70 | ▲0.14 | ▲0.04% |
| 25-03-14 | 388.56 | ▲9.79 | ▲2.58% |
| 25-03-13 | 378.77 | ▼-4.50 | ▼-1.17% |
| 25-03-12 | 383.27 | ▲2.82 | ▲0.74% |
| 25-03-11 | 380.45 | ▲0.29 | ▲0.08% |
| 25-03-10 | 380.16 | ▼-13.15 | ▼-3.34% |
| 25-03-07 | 393.31 | ▼-3.58 | ▼-0.9% |
| 25-03-06 | 396.89 | ▼-4.13 | ▼-1.03% |
| 25-03-05 | 401.02 | ▲12.41 | ▲3.19% |
| 25-03-04 | 388.61 | ▲0.12 | ▲0.03% |
| 25-03-03 | 388.49 | ▼-8.50 | ▼-2.14% |
| 25-02-28 | 396.99 | ▲4.46 | ▲1.14% |
| 25-02-27 | 392.53 | ▼-7.20 | ▼-1.8% |
| 25-02-26 | 399.73 | ▲1.83 | ▲0.46% |
| 25-02-25 | 397.90 | ▼-6.10 | ▼-1.51% |
| 25-02-24 | 404.00 | ▼-4.21 | ▼-1.03% |
| 25-02-21 | 408.21 | ▼-7.92 | ▼-1.9% |
| 25-02-20 | 416.13 | ▲1.36 | ▲0.33% |
| 25-02-19 | 414.77 | ▲5.13 | ▲1.25% |
| 25-02-18 | 409.64 | ▲1.21 | ▲0.3% |
| 25-02-14 | 408.43 | ▼-2.11 | ▼-0.51% |
| 25-02-13 | 410.54 | ▲1.50 | ▲0.37% |
| 25-02-12 | 409.04 | ▼-2.40 | ▼-0.58% |
| 25-02-11 | 411.44 | ▼-0.78 | ▼-0.19% |