휴대폰으로 스캔해 앱 받기Microsoft(bStocks) (MSFTB) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), MSFTB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 MSFTB
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | +23% | +9.9% | +1.4% | +1.9% | +0.3% | — | +40% |
매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.
| 날짜 | 종가 | 변동 |
|---|---|---|
| 2026. 11. 12. | $525.84 | +1.04% |
| 2026. 11. 11. | $520.70 | -2.83% |
| 2026. 11. 10. | $535.68 | -1.76% |
| 2026. 11. 09. | $545.17 | +2.74% |
| 2026. 11. 08. | $530.42 | -0.04% |
| 2026. 11. 07. | $530.72 | -0.29% |
| 2026. 11. 06. | $532.28 | +0.34% |
| 2026. 11. 05. | $530.50 | -4.40% |
| 2026. 11. 04. | $555.05 | +7.14% |
| 2026. 11. 03. | $517.83 | +1.61% |
| 2026. 11. 02. | $509.97 | -2.89% |
| 2026. 11. 01. | $525.40 | +0.19% |
| 2026. 10. 31. | $524.45 | +0.10% |
| 2026. 10. 30. | $524.04 | -0.99% |
| 2026. 10. 29. | $529.81 | -3.02% |
| 2026. 10. 28. | $546.83 | +2.54% |
| 2026. 10. 27. | $533.17 | -0.04% |
| 2026. 10. 26. | $533.39 | +2.03% |
| 2026. 10. 25. | $522.61 | -0.24% |
| 2026. 10. 24. | $524.00 | -0.22% |
| 2026. 10. 23. | $525.16 | +0.61% |
| 2026. 10. 22. | $522.11 | -1.79% |
| 2026. 10. 21. | $530.99 | +0.43% |
| 2026. 10. 20. | $528.59 | -0.90% |
| 2026. 10. 19. | $533.34 | -0.01% |
| 2026. 10. 18. | $533.39 | +1.08% |
| 2026. 10. 17. | $527.88 | -0.02% |
| 2026. 10. 16. | $528.13 | -1.74% |
| 2026. 10. 15. | $537.44 | +0.89% |
| 2026. 10. 14. | $531.77 | -1.87% |
| 2026. 10. 13. | $541.73 | +0.03% |
| 2026. 10. 12. | $541.80 | +0.99% |
| 2026. 10. 11. | $536.51 | +0.33% |
| 2026. 10. 10. | $534.98 | -0.05% |
| 2026. 10. 09. | $535.22 | +2.37% |
| 2026. 10. 08. | $522.69 | -1.35% |
| 2026. 10. 07. | $530.03 | +0.13% |
| 2026. 10. 06. | $529.48 | +0.77% |
| 2026. 10. 05. | $525.67 | +1.50% |
| 2026. 10. 04. | $518.21 | +0.04% |
| 2026. 10. 03. | $517.67 | +0.11% |
| 2026. 10. 02. | $517.19 | +0.37% |
| 2026. 10. 01. | $515.30 | +0.11% |
| 2026. 09. 30. | $514.79 | +1.01% |
| 2026. 09. 29. | $509.72 | -0.03% |
| 2026. 09. 28. | $509.76 | -1.30% |
| 2026. 09. 27. | $516.49 | -0.17% |
| 2026. 09. 26. | $517.68 | -0.04% |
| 2026. 09. 25. | $518.25 | +4.50% |
| 2026. 09. 24. | $496.12 | -0.80% |
| 2026. 09. 23. | $499.89 | -0.16% |
| 2026. 09. 22. | $500.72 | -0.15% |
| 2026. 09. 21. | $501.47 | +1.10% |
| 2026. 09. 20. | $496.02 | +0.22% |
| 2026. 09. 19. | $495.09 | +0.19% |
| 2026. 09. 18. | $494.29 | -0.54% |
| 2026. 09. 17. | $496.54 | +0.69% |
| 2026. 09. 16. | $492.92 | -1.15% |
| 2026. 09. 15. | $498.68 | -1.04% |
| 2026. 09. 14. | $503.97 | +2.43% |
| 2026. 09. 13. | $492.02 | -0.76% |
| 2026. 09. 12. | $495.86 | +0.18% |
| 2026. 09. 11. | $494.93 | +0.89% |
| 2026. 09. 10. | $490.33 | -0.45% |
| 2026. 09. 09. | $492.75 | -0.12% |
| 2026. 09. 08. | $493.30 | -0.77% |
| 2026. 09. 07. | $497.15 | -0.68% |
| 2026. 09. 06. | $500.55 | -0.29% |
| 2026. 09. 05. | $502.20 | +0.58% |
| 2026. 09. 04. | $499.34 | -1.83% |
| 2026. 09. 03. | $509.27 | +2.25% |
| 2026. 09. 02. | $498.18 | -0.56% |
| 2026. 09. 01. | $501.16 | -1.29% |
| 2026. 08. 31. | $507.70 | -0.75% |
| 2026. 08. 30. | $512.00 | -0.59% |
| 2026. 08. 29. | $515.05 | +0.43% |
| 2026. 08. 28. | $512.78 | +1.92% |
| 2026. 08. 27. | $502.78 | +1.40% |
| 2026. 08. 26. | $495.89 | +1.30% |
| 2026. 08. 25. | $489.74 | +0.66% |
| 2026. 08. 24. | $487.10 | +0.14% |
| 2026. 08. 23. | $485.54 | +0.64% |
| 2026. 08. 22. | $482.33 | -0.23% |
| 2026. 08. 21. | $483.30 | +0.43% |
| 2026. 08. 20. | $481.60 | -0.68% |
| 2026. 08. 19. | $485.60 | +0.84% |
| 2026. 08. 18. | $481.43 | +0.24% |
| 2026. 08. 17. | $480.46 | -3.17% |
| 2026. 08. 16. | $496.84 | +0.08% |
| 2026. 08. 15. | $496.12 | +0.03% |
| 2026. 08. 14. | $496.13 | -0.04% |
| 2026. 08. 13. | $496.14 | +1.15% |
| 2026. 08. 12. | $489.76 | -2.66% |
| 2026. 08. 11. | $503.16 | -0.61% |
| 2026. 08. 10. | $506.52 | +1.33% |
| 2026. 08. 09. | $500.30 | -0.00% |
| 2026. 08. 08. | $500.33 | -0.09% |
| 2026. 08. 07. | $500.28 | +0.17% |
| 2026. 08. 06. | $499.54 | +2.68% |
| 2026. 08. 05. | $486.39 | -1.03% |
| 2026. 08. 04. | $490.29 | +1.21% |
| 2026. 08. 03. | $484.20 | +4.32% |
| 2026. 08. 02. | $464.25 | +0.82% |
| 2026. 08. 01. | $460.03 | -0.46% |
| 2026. 07. 31. | $462.28 | +3.10% |
| 2026. 07. 30. | $448.31 | +5.51% |
| 2026. 07. 29. | $424.56 | +7.33% |
| 2026. 07. 28. | $396.15 | +1.66% |
| 2026. 07. 27. | $389.65 | +1.10% |
| 2026. 07. 26. | $385.30 | +0.45% |
| 2026. 07. 25. | $383.06 | +0.33% |
| 2026. 07. 24. | $382.16 | -0.01% |
| 2026. 07. 23. | $382.57 | -1.61% |
| 2026. 07. 22. | $388.26 | -2.11% |
| 2026. 07. 21. | $396.42 | -1.21% |
| 2026. 07. 20. | $401.51 | +1.07% |
| 2026. 07. 19. | $397.59 | +0.27% |
| 2026. 07. 18. | $396.45 | +0.40% |
| 2026. 07. 17. | $394.87 | -1.51% |
| 2026. 07. 16. | $400.67 | +0.84% |
| 2026. 07. 15. | $397.22 | +2.65% |
| 2026. 07. 14. | $386.94 | -0.82% |
| 2026. 07. 13. | $390.03 | +2.07% |
| 2026. 07. 12. | $382.05 | -0.62% |
| 2026. 07. 11. | $384.42 | -0.42% |
| 2026. 07. 10. | $385.95 | +0.30% |
| 2026. 07. 09. | $384.90 | +0.12% |
| 2026. 07. 08. | $384.45 | -1.05% |
| 2026. 07. 07. | $388.68 | +0.46% |
| 2026. 07. 06. | $386.67 | -1.78% |
| 2026. 07. 05. | $393.69 | +0.53% |
| 2026. 07. 04. | $391.35 | +0.28% |
| 2026. 07. 03. | $390.35 | -0.09% |
| 2026. 07. 02. | $390.99 | +1.67% |
| 2026. 07. 01. | $384.22 | +2.44% |
| 2026. 06. 30. | $376.94 | +2.27% |