[중국 특징주] 불소과기, 고급 리튬배터리 분리막 사업에 8100억 투입
무료
Microsoft : 마이크로소프트 ( MSFT:US )
509.77USD ▲ 12.95 (2.61%)
2026-09-03
최근 1년 일별 시세
(2026-09-03 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-03 | 509.77 | ▲12.95 | ▲2.61% |
| 26-09-02 | 496.82 | ▼-4.20 | ▼-0.84% |
| 26-09-01 | 501.02 | ▼-6.27 | ▼-1.24% |
| 26-08-31 | 507.29 | ▼-6.24 | ▼-1.22% |
| 26-08-28 | 513.53 | ▲8.47 | ▲1.68% |
| 26-08-27 | 505.06 | ▲8.69 | ▲1.75% |
| 26-08-26 | 496.37 | ▲4.66 | ▲0.95% |
| 26-08-25 | 491.71 | ▲4.40 | ▲0.9% |
| 26-08-24 | 487.31 | ▲4.07 | ▲0.84% |
| 26-08-21 | 483.24 | ▲2.09 | ▲0.43% |
| 26-08-20 | 481.15 | ▼-3.16 | ▼-0.65% |
| 26-08-19 | 484.31 | ▲2.68 | ▲0.56% |
| 26-08-18 | 481.63 | ▲1.28 | ▲0.27% |
| 26-08-17 | 480.35 | ▼-15.05 | ▼-3.04% |
| 26-08-14 | 495.40 | ▼-1.48 | ▼-0.3% |
| 26-08-13 | 496.88 | ▲4.45 | ▲0.9% |
| 26-08-12 | 492.43 | ▼-11.38 | ▼-2.26% |
| 26-08-11 | 503.81 | ▼-2.25 | ▼-0.44% |
| 26-08-10 | 506.06 | ▲6.07 | ▲1.21% |
| 26-08-07 | 499.99 | ▲0.13 | ▲0.03% |
| 26-08-06 | 499.86 | ▲12.40 | ▲2.54% |
| 26-08-05 | 487.46 | ▼-5.35 | ▼-1.09% |
| 26-08-04 | 492.81 | ▲5.16 | ▲1.06% |
| 26-08-03 | 487.65 | ▲22.93 | ▲4.93% |
| 26-07-31 | 464.72 | ▲13.62 | ▲3.02% |
| 26-07-30 | 451.10 | ▲60.56 | ▲15.51% |
| 26-07-29 | 390.54 | ▼-2.81 | ▼-0.71% |
| 26-07-28 | 393.35 | ▲4.25 | ▲1.09% |
| 26-07-27 | 389.10 | ▲7.40 | ▲1.94% |
| 26-07-24 | 381.70 | ▲0.12 | ▲0.03% |
| 26-07-23 | 381.58 | ▼-8.76 | ▼-2.24% |
| 26-07-22 | 390.34 | ▼-7.41 | ▼-1.86% |
| 26-07-21 | 397.75 | ▼-4.54 | ▼-1.13% |
| 26-07-20 | 402.29 | ▲8.47 | ▲2.15% |
| 26-07-17 | 393.82 | ▼-7.28 | ▼-1.82% |
| 26-07-16 | 401.10 | ▲5.47 | ▲1.38% |
| 26-07-15 | 395.63 | ▲10.70 | ▲2.78% |
| 26-07-14 | 384.93 | ▼-6.06 | ▼-1.55% |
| 26-07-13 | 390.99 | ▲5.89 | ▲1.53% |
| 26-07-10 | 385.10 | ▲0.74 | ▲0.19% |
| 26-07-09 | 384.36 | ▲1.02 | ▲0.27% |
| 26-07-08 | 383.34 | ▼-5.50 | ▼-1.41% |
| 26-07-07 | 388.84 | ▲2.10 | ▲0.54% |
| 26-07-06 | 386.74 | ▼-3.75 | ▼-0.96% |
| 26-07-02 | 390.49 | ▲6.21 | ▲1.62% |
| 26-07-01 | 384.28 | ▲11.26 | ▲3.02% |
| 26-06-30 | 373.02 | ▲4.45 | ▲1.21% |
| 26-06-29 | 368.57 | ▼-4.40 | ▼-1.18% |
| 26-06-26 | 372.97 | ▲20.14 | ▲5.71% |
| 26-06-25 | 352.83 | ▼-12.63 | ▼-3.46% |
| 26-06-24 | 365.46 | ▼-8.48 | ▼-2.27% |
| 26-06-23 | 373.94 | ▲6.60 | ▲1.8% |
| 26-06-22 | 367.34 | ▼-12.06 | ▼-3.18% |
| 26-06-18 | 379.40 | ▲0.49 | ▲0.13% |
| 26-06-17 | 378.91 | ▼-14.92 | ▼-3.79% |
| 26-06-16 | 393.83 | ▼-5.93 | ▼-1.48% |
| 26-06-15 | 399.76 | ▲9.02 | ▲2.31% |
| 26-06-12 | 390.74 | ▲0.40 | ▲0.1% |
| 26-06-11 | 390.34 | ▼-7.02 | ▼-1.77% |
| 26-06-10 | 397.36 | ▼-6.05 | ▼-1.5% |
| 26-06-09 | 403.41 | ▼-8.33 | ▼-2.02% |
| 26-06-08 | 411.74 | ▼-4.93 | ▼-1.18% |
| 26-06-05 | 416.67 | ▼-11.38 | ▼-2.66% |
| 26-06-04 | 428.05 | ▲0.71 | ▲0.17% |
| 26-06-03 | 427.34 | ▼-13.97 | ▼-3.17% |
| 26-06-02 | 441.31 | ▼-19.21 | ▼-4.17% |
| 26-06-01 | 460.52 | ▲10.28 | ▲2.28% |
| 26-05-29 | 450.24 | ▲23.25 | ▲5.45% |
| 26-05-28 | 426.99 | ▲14.32 | ▲3.47% |
| 26-05-27 | 412.67 | ▼-3.36 | ▼-0.81% |
| 26-05-26 | 416.03 | ▼-2.54 | ▼-0.61% |
| 26-05-22 | 418.57 | ▼-0.52 | ▼-0.12% |
| 26-05-21 | 419.09 | ▼-1.97 | ▼-0.47% |
| 26-05-20 | 421.06 | ▲3.64 | ▲0.87% |
| 26-05-19 | 417.42 | ▼-6.12 | ▼-1.44% |
| 26-05-18 | 423.54 | ▲1.62 | ▲0.38% |
| 26-05-15 | 421.92 | ▲12.49 | ▲3.05% |
| 26-05-14 | 409.43 | ▲4.22 | ▲1.04% |
| 26-05-13 | 405.21 | ▼-2.56 | ▼-0.63% |
| 26-05-12 | 407.77 | ▼-4.89 | ▼-1.18% |
| 26-05-11 | 412.66 | ▼-2.46 | ▼-0.59% |
| 26-05-08 | 415.12 | ▼-5.65 | ▼-1.34% |
| 26-05-07 | 420.77 | ▲6.81 | ▲1.65% |
| 26-05-06 | 413.96 | ▲2.58 | ▲0.63% |
| 26-05-05 | 411.38 | ▼-2.24 | ▼-0.54% |
| 26-05-04 | 413.62 | ▼-0.82 | ▼-0.2% |
| 26-05-01 | 414.44 | ▲6.66 | ▲1.63% |
| 26-04-30 | 407.78 | ▼-16.68 | ▼-3.93% |
| 26-04-29 | 424.46 | ▼-4.79 | ▼-1.12% |
| 26-04-28 | 429.25 | ▲4.43 | ▲1.04% |
| 26-04-27 | 424.82 | ▲0.20 | ▲0.05% |
| 26-04-24 | 424.62 | ▲8.87 | ▲2.13% |
| 26-04-23 | 415.75 | ▼-17.17 | ▼-3.97% |
| 26-04-22 | 432.92 | ▲8.76 | ▲2.07% |
| 26-04-21 | 424.16 | ▲6.09 | ▲1.46% |
| 26-04-20 | 418.07 | ▼-4.72 | ▼-1.12% |
| 26-04-17 | 422.79 | ▲2.53 | ▲0.6% |
| 26-04-16 | 420.26 | ▲9.04 | ▲2.2% |
| 26-04-15 | 411.22 | ▲18.11 | ▲4.61% |
| 26-04-14 | 393.11 | ▲8.74 | ▲2.27% |
| 26-04-13 | 384.37 | ▲13.50 | ▲3.64% |
| 26-04-10 | 370.87 | ▼-2.20 | ▼-0.59% |
| 26-04-09 | 373.07 | ▼-1.26 | ▼-0.34% |
| 26-04-08 | 374.33 | ▲2.04 | ▲0.55% |
| 26-04-07 | 372.29 | ▼-0.59 | ▼-0.16% |
| 26-04-06 | 372.88 | ▼-0.58 | ▼-0.16% |
| 26-04-02 | 373.46 | ▲4.09 | ▲1.11% |
| 26-04-01 | 369.37 | ▼-0.80 | ▼-0.22% |
| 26-03-31 | 370.17 | ▲11.21 | ▲3.12% |
| 26-03-30 | 358.96 | ▲2.19 | ▲0.61% |
| 26-03-27 | 356.77 | ▼-9.20 | ▼-2.51% |
| 26-03-26 | 365.97 | ▼-5.07 | ▼-1.37% |
| 26-03-25 | 371.04 | ▼-1.70 | ▼-0.46% |
| 26-03-24 | 372.74 | ▼-10.26 | ▼-2.68% |
| 26-03-23 | 383.00 | ▲1.13 | ▲0.3% |
| 26-03-20 | 381.87 | ▼-7.15 | ▼-1.84% |
| 26-03-19 | 389.02 | ▼-2.77 | ▼-0.71% |
| 26-03-18 | 391.79 | ▼-7.62 | ▼-1.91% |
| 26-03-17 | 399.41 | ▼-0.54 | ▼-0.14% |
| 26-03-16 | 399.95 | ▲4.40 | ▲1.11% |
| 26-03-13 | 395.55 | ▼-6.31 | ▼-1.57% |
| 26-03-12 | 401.86 | ▼-3.02 | ▼-0.75% |
| 26-03-11 | 404.88 | ▼-0.88 | ▼-0.22% |
| 26-03-10 | 405.76 | ▼-3.65 | ▼-0.89% |
| 26-03-09 | 409.41 | ▲0.45 | ▲0.11% |
| 26-03-06 | 408.96 | ▼-1.72 | ▼-0.42% |
| 26-03-05 | 410.68 | ▲5.48 | ▲1.35% |
| 26-03-04 | 405.20 | ▲1.27 | ▲0.31% |
| 26-03-03 | 403.93 | ▲5.38 | ▲1.35% |
| 26-03-02 | 398.55 | ▲5.81 | ▲1.48% |
| 26-02-27 | 392.74 | ▼-8.98 | ▼-2.24% |
| 26-02-26 | 401.72 | ▲1.12 | ▲0.28% |
| 26-02-25 | 400.60 | ▲11.60 | ▲2.98% |
| 26-02-24 | 389.00 | ▲4.53 | ▲1.18% |
| 26-02-23 | 384.47 | ▼-12.76 | ▼-3.21% |
| 26-02-20 | 397.23 | ▼-1.23 | ▼-0.31% |
| 26-02-19 | 398.46 | ▼-1.14 | ▼-0.29% |
| 26-02-18 | 399.60 | ▲2.74 | ▲0.69% |
| 26-02-17 | 396.86 | ▼-4.46 | ▼-1.11% |
| 26-02-13 | 401.32 | ▼-0.52 | ▼-0.13% |
| 26-02-12 | 401.84 | ▼-2.53 | ▼-0.63% |
| 26-02-11 | 404.37 | ▼-8.90 | ▼-2.15% |
| 26-02-10 | 413.27 | ▼-0.33 | ▼-0.08% |
| 26-02-09 | 413.60 | ▲12.46 | ▲3.11% |
| 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% |