Microstrategy Inc Preferred Series A (STRF)

STRF
🏛️ 미국 →
114.70
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 105.20 105.20 104.40 104.96 13.1K
09:32 104.96 105.11 104.80 105.11 1.3K
09:33 105.11 105.11 105.08 105.11 0.6K
09:34 105.11 105.11 104.99 104.99 3.0K
09:35 104.99 105.11 104.99 105.11 0.4K
09:36 105.00 105.26 105.00 105.26 6.3K
09:37 105.32 105.32 105.32 105.32 1.0K
09:38 105.20 105.20 104.75 104.83 4.8K
09:39 104.85 105.18 104.85 105.18 1.1K
09:40 104.90 104.90 104.90 104.90 0.6K
09:41 104.90 105.03 104.90 105.00 11.2K
09:42 104.92 105.00 104.92 105.00 5.4K
09:43 105.00 105.00 104.97 105.00 1.1K
09:44 105.00 105.00 104.90 104.99 0.7K
09:45 104.99 104.99 104.99 104.99 4.4K
09:46 104.99 105.01 104.90 104.90 1.8K
09:47 104.90 105.04 104.90 105.04 0.5K
09:48 105.04 105.04 104.94 104.94 0.7K
09:49 105.20 105.20 105.10 105.10 1.5K
09:50 105.10 105.13 105.10 105.13 0.4K
09:51 105.13 105.17 105.13 105.17 0.2K
09:52 105.06 105.19 104.93 104.93 1.6K
09:53 104.93 105.08 104.93 105.08 0.3K
09:54 105.21 105.67 105.21 105.67 4.8K
09:55 105.11 105.11 105.11 105.11 0.8K
09:56 105.11 105.12 105.11 105.12 0.8K
09:57 105.33 105.35 105.19 105.19 1.4K
09:58 105.19 105.35 105.19 105.35 1.2K
09:59 105.24 105.24 105.24 105.24 0.5K
10:00 105.24 105.31 105.24 105.31 0.4K
10:01 105.28 105.31 105.28 105.31 2.3K
10:02 105.31 105.40 105.31 105.31 0.7K
10:03 105.31 105.31 105.31 105.31 0.2K
10:04 105.31 105.31 105.28 105.30 0.9K
10:05 105.30 105.40 105.28 105.28 8.7K
10:06 105.28 105.28 105.28 105.28 0.1K
10:07 105.28 105.28 105.28 105.28 0.0K
10:08 105.21 105.21 105.18 105.18 4.1K
10:09 105.18 105.21 105.18 105.21 0.6K
10:10 105.25 105.25 105.25 105.25 0.5K
10:11 105.25 105.25 105.10 105.10 2.1K
10:12 105.02 105.02 104.80 104.80 5.4K
10:13 104.98 104.98 104.97 104.97 1.0K
10:14 105.00 105.00 104.89 105.00 2.7K
10:15 105.00 105.00 105.00 105.00 0.1K
10:16 105.00 105.00 104.89 104.89 1.0K
10:17 104.89 105.00 104.89 104.94 0.7K
10:18 104.94 104.94 104.88 104.88 1.0K
10:19 105.00 105.00 104.90 104.90 1.0K
10:20 104.93 104.93 104.93 104.93 0.9K
10:21 104.93 104.93 104.93 104.93 0.1K
10:22 104.93 104.99 104.93 104.99 0.4K
10:23 104.94 104.99 104.94 104.94 0.5K
10:24 104.94 104.94 104.94 104.94 0.2K
10:25 104.88 104.88 104.88 104.88 0.9K
10:26 104.88 104.88 104.87 104.87 0.4K
10:27 104.87 104.87 104.87 104.87 0.0K
10:28 104.67 104.67 104.67 104.67 0.2K
10:29 104.71 104.71 104.71 104.71 0.8K
10:30 104.71 104.71 104.71 104.71 0.0K
10:31 104.70 104.70 104.70 104.70 0.1K
10:32 104.70 104.70 104.70 104.70 0.1K
10:33 104.70 104.88 104.70 104.71 0.7K
10:34 104.99 104.99 104.99 104.99 1.7K
10:35 104.99 105.00 104.99 105.00 5.6K
10:36 105.00 105.00 104.99 104.99 0.7K
10:37 104.99 104.99 104.99 104.99 0.0K
10:38 104.99 104.99 104.98 104.98 0.4K
10:39 104.98 104.98 104.98 104.98 0.1K
10:40 104.98 104.98 104.94 104.94 0.2K
10:41 104.94 104.94 104.94 104.94 0.1K
10:42 104.94 104.94 104.94 104.94 0.2K
10:43 104.95 104.95 104.74 104.74 1.7K
10:44 104.75 104.75 104.65 104.65 1.7K
10:45 104.65 104.74 104.65 104.74 0.1K
10:46 104.74 104.75 104.74 104.75 0.8K
10:47 104.75 104.75 104.74 104.74 1.3K
10:48 104.74 104.74 104.74 104.74 0.0K
10:49 104.74 104.74 104.74 104.74 0.0K
10:50 104.74 104.74 104.74 104.74 0.0K
10:51 104.74 104.74 104.74 104.74 0.0K
10:52 104.74 104.74 104.73 104.73 0.3K
10:53 104.73 104.73 104.73 104.73 0.1K
10:54 104.73 104.73 104.73 104.73 0.1K
10:55 104.73 104.73 104.67 104.67 1.0K
10:56 104.67 104.67 104.67 104.67 0.0K
10:57 104.69 104.75 104.69 104.69 2.6K
10:58 104.69 104.75 104.69 104.75 1.4K
10:59 104.75 104.75 104.75 104.75 2.2K
11:00 104.59 104.68 104.59 104.68 0.3K
11:01 104.68 104.68 104.54 104.54 5.9K
11:02 104.54 104.87 104.54 104.87 0.3K
11:03 104.87 104.87 104.87 104.87 0.1K
11:04 104.87 104.87 104.87 104.87 0.1K
11:05 104.87 104.87 104.87 104.87 0.1K
11:06 104.87 104.87 104.87 104.87 0.0K
11:07 104.87 104.87 104.87 104.87 0.0K
11:08 104.87 104.87 104.87 104.87 0.1K
11:09 104.87 104.87 104.87 104.87 0.5K
11:10 104.80 104.80 104.80 104.80 0.2K
11:11 104.80 104.80 104.80 104.80 0.0K
11:12 104.80 104.80 104.80 104.80 0.1K
11:13 104.80 104.80 104.80 104.80 0.1K
11:14 104.80 104.89 104.80 104.89 0.1K
11:15 104.89 104.89 104.89 104.89 0.1K
11:16 104.89 104.91 104.89 104.91 0.5K
11:17 104.91 104.91 104.85 104.85 0.2K
11:18 104.75 104.75 104.75 104.75 0.2K
11:19 104.75 104.89 104.75 104.89 0.3K
11:20 104.80 104.80 104.76 104.76 0.4K
11:21 104.76 104.78 104.60 104.60 4.1K
11:22 104.60 104.60 104.60 104.60 0.2K
11:23 104.61 104.61 104.61 104.61 0.4K
11:24 104.61 104.61 104.60 104.61 0.4K
11:25 104.61 104.61 104.61 104.61 0.0K
11:26 104.79 104.79 104.79 104.79 0.9K
11:27 104.65 104.74 104.65 104.74 1.1K
11:28 104.72 104.72 104.65 104.65 0.8K
11:29 104.65 104.69 104.65 104.69 1.1K
11:30 104.69 104.69 104.69 104.69 0.1K
11:31 104.69 104.69 104.69 104.69 0.0K
11:32 104.69 104.69 104.69 104.69 0.2K
11:33 104.69 104.69 104.69 104.69 0.1K
11:34 104.69 104.75 104.69 104.75 0.4K
11:35 104.75 104.75 104.75 104.75 0.9K
11:36 104.75 104.75 104.72 104.72 0.3K
11:37 104.72 104.75 104.72 104.75 0.6K
11:38 104.75 104.75 104.75 104.75 0.1K
11:39 104.65 104.65 104.65 104.65 0.7K
11:40 104.65 104.75 104.65 104.75 0.9K
11:41 104.75 104.75 104.75 104.75 0.0K
11:42 104.75 104.75 104.75 104.75 0.0K
11:43 104.75 104.75 104.75 104.75 0.0K
11:44 104.75 104.75 104.73 104.75 0.9K
11:45 104.75 104.75 104.75 104.75 0.9K
11:46 104.75 104.75 104.75 104.75 0.1K
11:47 104.75 104.75 104.75 104.75 0.0K
11:48 104.75 104.75 104.75 104.75 0.4K
11:49 104.75 104.75 104.69 104.69 0.2K
11:50 104.69 104.69 104.69 104.69 0.0K
11:51 104.69 104.69 104.69 104.69 0.1K
11:52 104.69 104.69 104.69 104.69 0.0K
11:53 104.65 104.65 104.31 104.31 10.3K
11:54 104.59 104.59 104.59 104.59 0.5K
11:55 104.59 104.59 104.59 104.59 0.1K
11:56 104.59 104.59 104.41 104.48 7.4K
11:57 104.50 104.50 104.50 104.50 0.5K
11:58 104.26 104.26 104.26 104.26 0.3K
11:59 104.26 104.26 104.26 104.26 0.2K
12:00 104.68 104.68 104.68 104.68 0.3K
12:01 104.68 104.68 104.68 104.68 0.0K
12:02 104.68 104.68 104.38 104.38 1.0K
12:03 104.38 104.38 104.38 104.38 0.7K
12:04 104.38 104.38 104.38 104.38 0.0K
12:05 104.38 104.69 104.38 104.69 1.2K
12:06 104.69 104.69 104.67 104.67 0.2K
12:07 104.67 104.67 104.67 104.67 0.0K
12:08 104.67 104.67 104.67 104.67 0.1K
12:09 104.67 104.72 104.67 104.72 1.3K
12:10 104.72 104.72 104.60 104.60 0.3K
12:11 104.50 104.50 104.50 104.50 1.3K
12:12 104.50 104.50 104.50 104.50 0.1K
12:13 104.50 104.50 104.39 104.39 3.2K
12:14 104.39 104.39 104.39 104.39 0.0K
12:15 104.39 104.39 104.39 104.39 0.0K
12:16 104.39 104.50 104.39 104.50 1.6K
12:17 104.50 104.50 104.50 104.50 0.1K
12:18 104.50 104.50 104.50 104.50 0.8K
12:19 104.50 104.50 104.42 104.50 0.9K
12:20 104.28 104.28 104.25 104.25 2.5K
12:21 104.25 104.25 104.25 104.25 0.0K
12:22 104.25 104.25 104.25 104.25 0.1K
12:23 104.25 104.25 104.25 104.25 2.5K
12:24 104.25 104.50 104.25 104.49 1.3K
12:25 104.49 104.49 104.49 104.49 0.5K
12:26 104.50 104.50 104.40 104.40 0.4K
12:27 104.50 104.50 104.50 104.50 0.7K
12:28 104.50 104.50 104.50 104.50 0.0K
12:29 104.30 104.30 104.30 104.30 0.1K
12:30 104.49 104.49 104.49 104.49 0.2K
12:31 104.50 104.50 104.50 104.50 3.4K
12:32 104.50 104.50 104.50 104.50 0.3K
12:33 104.50 104.50 104.40 104.40 1.0K
12:34 104.40 104.50 104.39 104.39 13.3K
12:35 104.39 104.39 104.39 104.39 5.7K
12:36 104.75 104.75 104.50 104.50 2.4K
12:37 104.51 104.51 104.51 104.51 0.3K
12:38 104.51 104.51 104.51 104.51 0.0K
12:39 104.51 104.51 104.51 104.51 0.0K
12:40 104.51 104.51 104.51 104.51 0.0K
12:41 104.51 104.75 104.50 104.75 1.3K
12:42 104.35 104.35 104.35 104.35 5.3K
12:43 104.35 104.35 104.33 104.33 10.4K
12:44 104.33 104.33 104.33 104.33 0.3K
12:45 104.33 104.33 104.28 104.28 0.1K
12:46 104.28 104.28 104.28 104.28 0.0K
12:47 104.28 104.28 104.28 104.28 0.2K
12:48 104.28 104.28 104.01 104.18 1.3K
12:49 104.18 104.18 104.18 104.18 0.0K
12:50 104.18 104.25 104.13 104.13 0.5K
12:51 104.13 104.13 104.13 104.13 0.0K
12:52 104.13 104.13 104.13 104.13 0.0K
12:53 104.13 104.13 104.13 104.13 0.4K
12:54 104.13 104.13 104.13 104.13 0.0K
12:55 104.13 104.13 104.13 104.13 0.0K
12:56 104.13 104.13 104.13 104.13 0.1K
12:57 104.13 104.13 104.13 104.13 0.0K
12:58 104.13 104.13 104.13 104.13 0.0K
12:59 104.13 104.13 104.13 104.13 0.0K
13:00 104.13 104.13 104.13 104.13 0.0K
13:01 104.13 104.13 104.13 104.13 0.1K
13:02 104.13 104.13 104.13 104.13 0.0K
13:03 104.13 104.13 104.13 104.13 0.0K
13:04 104.13 104.13 104.13 104.13 0.0K
13:05 104.13 104.14 104.13 104.14 0.2K
13:06 104.14 104.14 104.14 104.14 0.0K
13:07 104.14 104.14 104.14 104.14 0.0K
13:08 104.14 104.14 104.14 104.14 0.0K
13:09 104.23 104.23 104.23 104.23 0.1K
13:10 104.23 104.23 104.14 104.14 0.8K
13:11 104.14 104.14 104.14 104.14 0.5K
13:12 104.25 104.25 104.25 104.25 0.7K
13:13 104.25 104.25 104.25 104.25 0.0K
13:14 104.25 104.25 104.25 104.25 0.1K
13:15 104.25 104.25 104.25 104.25 0.0K
13:16 104.25 104.25 104.25 104.25 0.1K
13:17 104.25 104.25 104.25 104.25 0.0K
13:18 104.12 104.12 104.12 104.12 0.1K
13:19 104.12 104.12 104.12 104.12 0.0K
13:20 104.12 104.12 104.12 104.12 0.0K
13:21 104.12 104.12 104.12 104.12 0.1K
13:22 104.12 104.40 104.12 104.40 0.6K
13:23 104.40 104.40 104.40 104.40 0.2K
13:24 104.40 104.40 104.37 104.37 0.1K
13:25 104.37 104.39 104.37 104.39 0.6K
13:26 104.39 104.39 104.39 104.39 0.0K
13:27 104.39 104.57 104.39 104.48 1.3K
13:28 104.48 104.48 104.48 104.48 0.0K
13:29 104.48 104.48 104.48 104.48 0.1K
13:30 104.48 104.48 104.25 104.25 1.2K
13:31 104.25 104.25 104.11 104.11 1.8K
13:32 104.11 104.11 104.11 104.11 0.0K
13:33 104.11 104.11 104.11 104.11 0.0K
13:34 104.11 104.11 104.11 104.11 0.1K
13:35 104.11 104.11 104.11 104.11 0.1K
13:36 104.11 104.11 104.11 104.11 0.0K
13:37 104.11 104.11 104.11 104.11 0.2K
13:38 104.11 104.11 104.11 104.11 0.5K
13:39 104.11 104.11 104.11 104.11 0.0K
13:40 104.21 104.21 104.21 104.21 0.6K
13:41 104.21 104.21 104.21 104.21 0.3K
13:42 104.21 104.21 104.21 104.21 0.1K
13:43 104.21 104.21 104.21 104.21 0.1K
13:44 104.25 104.25 104.25 104.25 0.8K
13:45 104.25 104.25 104.25 104.25 0.0K
13:46 104.25 104.25 104.25 104.25 0.2K
13:47 104.25 104.25 104.25 104.25 17.8K
13:48 104.25 104.25 104.25 104.25 3.2K
13:49 104.25 104.40 104.25 104.40 0.1K
13:50 104.40 104.48 104.40 104.48 2.1K
13:51 104.48 104.48 104.48 104.48 0.2K
13:52 104.48 104.48 104.48 104.48 0.1K
13:53 104.48 104.48 104.48 104.48 0.3K
13:54 104.48 104.48 104.48 104.48 0.0K
13:55 104.48 104.48 104.48 104.48 0.0K
13:56 104.48 104.48 104.48 104.48 0.0K
13:57 104.48 104.48 104.48 104.48 0.0K
13:58 104.48 104.48 104.48 104.48 0.0K
13:59 104.48 104.48 104.48 104.48 0.3K
14:00 104.48 104.48 104.48 104.48 0.1K
14:01 104.48 104.48 104.48 104.48 0.0K
14:02 104.48 104.48 104.48 104.48 0.2K
14:03 104.48 104.48 104.48 104.48 0.0K
14:04 104.48 104.48 104.48 104.48 0.0K
14:05 104.48 104.48 104.48 104.48 0.1K
14:06 104.48 104.48 104.28 104.28 0.2K
14:07 104.28 104.28 104.28 104.28 0.0K
14:08 104.28 104.28 104.28 104.28 0.0K
14:09 104.28 104.69 104.28 104.69 3.5K
14:10 104.69 104.69 104.60 104.60 0.3K
14:11 104.58 104.58 104.58 104.58 0.2K
14:12 104.58 104.58 104.58 104.58 0.1K
14:13 104.58 104.58 104.58 104.58 0.0K
14:14 104.58 104.58 104.58 104.58 0.0K
14:15 104.58 104.58 104.58 104.58 0.0K
14:16 104.45 104.71 104.45 104.71 0.5K
14:17 104.71 104.71 104.71 104.71 0.0K
14:18 104.71 104.71 104.71 104.71 0.3K
14:19 104.71 104.73 104.71 104.73 1.5K
14:20 104.73 104.73 104.73 104.73 0.0K
14:21 104.73 104.73 104.73 104.73 0.0K
14:22 104.55 104.55 104.55 104.55 0.5K
14:23 104.55 104.55 104.55 104.55 0.0K
14:24 104.55 104.74 104.55 104.74 0.5K
14:25 104.74 104.74 104.74 104.74 0.0K
14:26 104.73 104.73 104.73 104.73 0.6K
14:27 104.73 104.73 104.73 104.73 0.2K
14:28 104.73 104.73 104.73 104.73 0.5K
14:29 104.74 104.74 104.74 104.74 0.7K
14:30 104.74 104.74 104.74 104.74 0.0K
14:31 104.74 104.74 104.68 104.68 0.3K
14:32 104.68 104.75 104.68 104.75 1.7K
14:33 104.75 104.75 104.75 104.75 0.1K
14:34 104.75 104.75 104.75 104.75 0.0K
14:35 104.75 104.75 104.75 104.75 0.0K
14:36 104.75 104.75 104.75 104.75 0.0K
14:37 104.75 104.75 104.75 104.75 0.0K
14:38 104.75 104.75 104.75 104.75 0.3K
14:39 104.75 104.75 104.75 104.75 0.0K
14:40 104.75 104.75 104.75 104.75 0.0K
14:41 104.75 104.75 104.75 104.75 3.3K
14:42 104.75 104.75 104.75 104.75 0.0K
14:43 104.75 104.75 104.75 104.75 0.0K
14:44 104.75 104.75 104.75 104.75 0.0K
14:45 104.75 104.75 104.75 104.75 0.1K
14:46 104.75 104.75 104.75 104.75 0.0K
14:47 104.75 104.75 104.75 104.75 0.1K
14:48 104.75 104.75 104.63 104.63 0.1K
14:49 104.63 104.63 104.63 104.63 0.0K
14:50 104.63 104.63 104.63 104.63 0.7K
14:51 104.84 104.84 104.68 104.68 1.1K
14:52 104.68 104.68 104.68 104.68 0.0K
14:53 104.68 104.68 104.68 104.68 0.0K
14:54 104.68 104.68 104.50 104.50 5.2K
14:55 104.49 104.49 104.49 104.49 0.3K
14:56 104.49 104.50 104.49 104.50 0.1K
14:57 104.50 104.50 104.50 104.50 0.4K
14:58 104.50 104.50 104.50 104.50 0.5K
14:59 104.50 104.50 104.50 104.50 0.0K
15:00 104.41 104.41 104.28 104.28 0.4K
15:01 104.28 104.28 104.28 104.28 0.0K
15:02 104.28 104.28 104.28 104.28 0.0K
15:03 104.38 104.38 104.38 104.38 0.6K
15:04 104.48 104.49 104.48 104.49 0.6K
15:05 104.39 104.49 104.39 104.49 0.6K
15:06 104.39 104.39 104.39 104.39 0.3K
15:07 104.39 104.42 104.39 104.42 0.2K
15:08 104.42 104.50 104.42 104.43 0.3K
15:09 104.40 104.48 104.38 104.48 2.6K
15:10 104.48 104.85 104.48 104.50 3.9K
15:11 104.50 104.50 104.50 104.50 0.0K
15:12 104.50 104.50 104.50 104.50 0.0K
15:13 104.50 104.50 104.41 104.41 1.7K
15:14 104.41 104.41 104.41 104.41 0.0K
15:15 104.41 104.41 104.41 104.41 0.1K
15:16 104.41 104.41 104.41 104.41 0.0K
15:17 104.41 104.41 104.41 104.41 0.0K
15:18 104.41 104.41 104.41 104.41 0.1K
15:19 104.41 104.41 104.41 104.41 0.0K
15:20 104.28 104.50 104.28 104.50 0.9K
15:21 104.50 104.50 104.49 104.49 0.1K
15:22 104.49 104.49 104.44 104.44 0.3K
15:23 104.44 104.49 104.44 104.49 1.9K
15:24 104.49 104.49 104.48 104.48 1.2K
15:25 104.49 104.49 104.49 104.49 0.2K
15:26 104.49 104.49 104.49 104.49 1.7K
15:27 104.49 104.50 104.49 104.50 1.7K
15:28 104.50 104.50 104.50 104.50 0.5K
15:29 104.50 104.50 104.50 104.50 0.2K
15:30 104.50 104.50 104.48 104.48 0.4K
15:31 104.48 104.48 104.48 104.48 0.1K
15:32 104.48 104.50 104.48 104.50 0.3K
15:33 104.50 104.50 104.50 104.50 0.3K
15:34 104.50 104.50 104.50 104.50 0.5K
15:35 104.49 104.49 104.49 104.49 1.3K
15:36 104.34 104.34 104.34 104.34 1.0K
15:37 104.40 104.40 104.40 104.40 3.2K
15:38 104.40 104.40 104.40 104.40 0.0K
15:39 104.40 104.40 104.40 104.40 0.0K
15:40 104.40 104.40 104.40 104.40 0.4K
15:41 104.40 104.40 104.40 104.40 0.0K
15:42 104.40 104.40 104.40 104.40 0.2K
15:43 104.40 104.40 104.40 104.40 0.0K
15:44 104.40 104.40 104.40 104.40 0.4K
15:45 104.40 104.40 104.25 104.25 0.8K
15:46 104.31 104.31 104.31 104.31 0.2K
15:47 104.31 104.31 104.31 104.31 0.1K
15:48 104.40 104.40 104.40 104.40 0.7K
15:49 104.39 104.39 104.29 104.29 2.0K
15:50 104.29 104.29 104.29 104.29 0.1K
15:51 104.30 104.30 104.19 104.19 2.2K
15:52 104.19 104.19 104.05 104.05 2.0K
15:53 104.05 104.05 104.05 104.05 0.0K
15:54 104.21 104.21 104.21 104.21 0.2K
15:55 104.21 104.21 104.10 104.20 1.8K
15:56 104.20 104.20 104.20 104.20 0.1K
15:57 104.20 104.20 104.20 104.20 0.2K
15:58 104.20 104.20 104.10 104.10 0.4K
15:59 104.10 104.25 104.10 104.23 0.7K
16:00 104.23 106.00 103.50 104.51 23.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음