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
09:31 104.06 104.06 102.41 103.78 25.8K
09:32 103.41 103.73 103.37 103.73 1.4K
09:33 103.62 103.95 103.56 103.56 2.5K
09:34 103.75 103.80 103.68 103.80 0.8K
09:35 103.80 103.99 103.70 103.70 2.0K
09:36 103.70 103.97 103.70 103.85 0.5K
09:37 103.85 103.88 103.84 103.84 2.5K
09:38 103.88 103.99 103.88 103.96 2.9K
09:39 103.95 104.16 103.92 104.16 8.5K
09:40 103.92 104.00 103.92 103.96 3.7K
09:41 103.96 103.96 103.96 103.96 0.1K
09:42 103.96 103.96 103.75 103.75 2.6K
09:43 103.76 103.77 103.64 103.76 1.1K
09:44 103.78 103.86 103.78 103.86 3.6K
09:45 103.86 104.03 103.86 103.97 2.4K
09:46 104.01 104.01 104.00 104.00 0.7K
09:47 104.00 104.00 103.56 103.56 1.1K
09:48 103.56 103.64 103.51 103.59 1.8K
09:49 103.40 103.40 103.20 103.25 10.4K
09:50 103.17 103.17 102.81 102.81 5.4K
09:51 102.81 103.07 102.81 103.07 0.4K
09:52 103.07 103.07 102.75 102.75 2.4K
09:53 102.75 104.00 102.75 104.00 1.9K
09:54 103.00 103.00 102.50 102.50 15.5K
09:55 102.40 102.50 102.25 102.50 9.7K
09:56 102.50 102.50 102.50 102.50 0.0K
09:57 102.50 102.72 102.00 102.72 4.2K
09:58 102.72 103.57 102.72 103.57 1.5K
09:59 103.57 103.57 103.00 103.00 0.9K
10:00 103.00 103.00 103.00 103.00 0.3K
10:01 103.00 103.20 103.00 103.13 6.6K
10:02 103.13 103.20 103.13 103.20 4.7K
10:03 103.20 103.20 103.20 103.20 1.5K
10:04 103.30 103.30 103.30 103.30 0.4K
10:05 103.30 103.30 103.30 103.30 0.1K
10:06 103.30 103.43 103.30 103.43 0.5K
10:07 103.43 103.43 103.43 103.43 0.0K
10:08 103.43 103.51 103.43 103.49 1.2K
10:09 103.53 103.53 103.53 103.53 2.3K
10:10 103.53 103.69 103.53 103.69 0.2K
10:11 103.69 103.69 103.69 103.69 0.2K
10:12 103.53 103.53 103.53 103.53 0.1K
10:13 103.53 103.54 103.53 103.54 0.3K
10:14 103.50 103.50 103.50 103.50 1.0K
10:15 103.63 103.70 103.63 103.70 1.1K
10:16 103.70 103.70 103.70 103.70 0.3K
10:17 103.70 104.06 103.70 104.06 1.4K
10:18 104.00 104.07 104.00 104.07 2.9K
10:19 104.07 104.12 104.00 104.07 2.8K
10:20 104.07 104.18 104.04 104.18 0.3K
10:21 103.89 104.03 103.89 104.03 0.6K
10:22 104.01 104.04 103.98 104.04 2.4K
10:23 104.04 104.04 103.76 103.76 0.8K
10:24 103.73 103.73 103.73 103.73 0.5K
10:25 103.73 103.76 103.73 103.76 0.3K
10:26 103.76 103.76 103.76 103.76 0.1K
10:27 103.76 103.76 103.76 103.76 0.1K
10:28 103.76 104.10 103.76 103.95 0.5K
10:29 103.95 103.95 103.76 103.76 0.2K
10:30 103.76 103.76 103.76 103.76 0.2K
10:31 103.76 103.76 103.76 103.76 0.1K
10:32 103.76 103.76 103.76 103.76 0.2K
10:33 103.76 104.00 103.76 104.00 5.6K
10:34 104.00 104.00 104.00 104.00 1.1K
10:35 104.08 104.19 104.08 104.19 3.2K
10:36 104.25 104.25 104.22 104.22 1.9K
10:37 104.23 104.23 104.20 104.20 0.8K
10:38 104.20 104.25 104.20 104.25 1.0K
10:39 104.25 104.25 104.25 104.25 0.3K
10:40 104.25 104.25 104.25 104.25 0.0K
10:41 104.25 104.25 104.25 104.25 0.1K
10:42 104.25 104.25 104.25 104.25 0.1K
10:43 104.25 104.25 104.22 104.22 4.4K
10:44 104.25 104.25 104.20 104.20 3.1K
10:45 104.20 104.25 104.00 104.00 5.4K
10:46 104.00 104.00 103.75 103.75 2.2K
10:47 103.75 103.75 103.75 103.75 0.7K
10:48 103.75 103.75 103.75 103.75 0.0K
10:49 103.75 103.75 103.27 103.27 0.6K
10:50 104.00 104.00 103.56 103.56 11.1K
10:51 103.56 103.56 103.40 103.40 3.8K
10:52 103.40 103.45 103.40 103.44 1.2K
10:53 103.29 103.29 103.29 103.29 0.4K
10:54 103.29 103.29 103.29 103.29 0.0K
10:55 103.29 103.29 103.29 103.29 0.4K
10:56 103.29 103.29 103.29 103.29 0.5K
10:57 103.43 103.45 103.39 103.39 4.5K
10:58 103.39 103.40 103.35 103.35 2.6K
10:59 103.40 103.40 103.40 103.40 1.3K
11:00 103.40 103.40 103.40 103.40 0.1K
11:01 103.40 103.40 103.40 103.40 0.1K
11:02 103.40 103.40 103.40 103.40 0.0K
11:03 103.40 103.44 103.40 103.44 0.4K
11:04 103.44 104.01 103.44 104.01 0.3K
11:05 103.56 104.25 103.56 103.90 5.1K
11:06 103.90 104.23 103.90 104.23 3.3K
11:07 104.12 104.12 104.06 104.06 1.0K
11:08 104.06 104.08 104.06 104.08 0.1K
11:09 104.08 104.16 103.97 104.08 0.7K
11:10 104.13 104.13 104.08 104.08 1.1K
11:11 104.08 104.08 104.08 104.08 0.2K
11:12 104.08 104.08 103.90 103.90 0.3K
11:13 103.90 104.08 103.90 104.08 0.1K
11:14 104.08 104.08 103.92 103.92 0.3K
11:15 104.00 104.00 104.00 104.00 5.1K
11:16 104.00 104.00 103.92 103.92 0.7K
11:17 103.92 104.00 103.92 104.00 0.7K
11:18 103.92 103.97 103.92 103.97 0.6K
11:19 103.97 103.97 103.97 103.97 0.0K
11:20 103.97 104.00 103.14 104.00 0.4K
11:21 104.00 104.00 104.00 104.00 0.0K
11:22 104.00 104.00 103.14 103.57 0.4K
11:23 103.57 103.57 103.30 103.30 0.6K
11:24 103.30 104.00 103.30 103.60 0.6K
11:25 103.40 103.70 103.40 103.70 0.5K
11:26 103.85 103.85 103.65 103.65 0.5K
11:27 103.65 103.65 103.65 103.65 0.0K
11:28 103.65 103.65 103.65 103.65 0.0K
11:29 103.65 103.65 103.60 103.60 0.3K
11:30 103.60 103.65 103.60 103.65 0.3K
11:31 103.65 103.65 103.65 103.65 0.0K
11:32 103.65 103.76 103.65 103.76 0.2K
11:33 103.75 103.75 103.65 103.65 0.8K
11:34 103.65 103.70 103.65 103.70 0.4K
11:35 103.70 103.73 103.50 103.65 2.1K
11:36 103.65 103.65 103.65 103.65 0.1K
11:37 103.50 103.75 103.50 103.50 2.5K
11:38 103.50 103.75 103.50 103.68 2.1K
11:39 103.50 103.73 103.50 103.65 6.3K
11:40 103.65 103.75 103.35 103.68 26.6K
11:41 103.55 103.55 103.35 103.35 0.5K
11:42 103.43 103.76 103.29 103.50 6.7K
11:43 103.50 103.51 103.48 103.48 1.8K
11:44 103.48 103.60 103.48 103.60 0.7K
11:45 103.60 103.60 103.60 103.60 0.3K
11:46 103.36 103.48 103.36 103.48 2.7K
11:47 103.48 103.48 103.48 103.48 0.1K
11:48 103.48 103.48 103.48 103.48 0.2K
11:49 103.48 103.48 103.47 103.47 0.1K
11:50 103.47 103.47 103.47 103.47 0.6K
11:51 103.10 103.10 103.10 103.10 0.6K
11:52 103.55 103.55 103.55 103.55 0.4K
11:53 103.55 103.55 103.19 103.20 0.8K
11:54 103.69 103.69 103.26 103.29 3.3K
11:55 103.63 103.63 103.63 103.63 0.3K
11:56 103.63 103.63 103.50 103.50 0.6K
11:57 103.50 103.50 103.50 103.50 3.0K
11:58 103.50 103.50 103.50 103.50 0.0K
11:59 103.50 103.50 103.45 103.45 0.2K
12:00 103.45 103.50 103.45 103.50 0.8K
12:01 103.50 103.50 103.50 103.50 0.1K
12:02 103.50 103.50 103.50 103.50 0.0K
12:03 103.50 103.50 103.45 103.45 0.4K
12:04 103.45 103.45 103.45 103.45 0.0K
12:05 103.45 103.45 103.45 103.45 0.3K
12:06 103.45 103.49 103.40 103.49 1.5K
12:07 103.25 103.25 103.20 103.20 2.9K
12:08 103.20 103.20 103.20 103.20 0.1K
12:09 102.90 102.90 102.90 102.90 0.6K
12:10 103.00 103.28 103.00 103.28 0.8K
12:11 103.28 103.28 103.20 103.20 0.9K
12:12 103.01 103.01 103.01 103.01 0.4K
12:13 103.01 103.01 103.01 103.01 0.0K
12:14 103.02 103.02 103.02 103.02 0.7K
12:15 103.02 104.00 103.02 104.00 0.2K
12:16 103.02 103.02 103.02 103.02 0.4K
12:17 103.02 103.02 103.02 103.02 0.0K
12:18 103.04 103.17 103.04 103.17 0.2K
12:19 103.17 103.17 103.17 103.17 0.0K
12:20 103.17 103.17 103.17 103.17 0.0K
12:21 103.17 103.17 103.17 103.17 0.0K
12:22 103.17 103.17 103.17 103.17 0.0K
12:23 103.17 103.35 103.17 103.34 1.4K
12:24 103.34 103.34 103.34 103.34 0.0K
12:25 103.34 103.34 103.34 103.34 0.0K
12:26 103.34 103.34 103.34 103.34 0.0K
12:27 103.34 103.34 103.34 103.34 0.3K
12:28 103.34 103.34 103.34 103.34 0.1K
12:29 103.34 103.50 103.34 103.50 2.2K
12:30 103.50 103.50 103.33 103.33 0.6K
12:31 103.33 103.34 103.21 103.21 1.3K
12:32 103.21 103.21 103.20 103.20 0.5K
12:33 103.20 103.20 103.20 103.20 0.1K
12:34 103.10 103.28 103.09 103.28 1.6K
12:35 103.28 103.28 103.28 103.28 0.0K
12:36 103.28 103.28 103.07 103.09 0.9K
12:37 103.09 103.09 103.09 103.09 0.0K
12:38 103.10 103.28 103.10 103.28 0.4K
12:39 103.10 103.10 103.06 103.10 0.4K
12:40 103.10 103.38 103.05 103.13 0.7K
12:41 103.13 103.29 103.09 103.29 1.9K
12:42 103.29 103.29 103.29 103.29 0.1K
12:43 103.29 103.29 103.20 103.20 1.6K
12:44 103.05 103.05 103.00 103.00 0.6K
12:45 103.00 103.34 103.00 103.10 0.8K
12:46 103.10 103.10 103.10 103.10 0.1K
12:47 103.10 103.10 103.10 103.10 0.0K
12:48 103.12 103.13 103.12 103.13 1.6K
12:49 103.10 103.10 102.90 102.90 2.2K
12:50 102.90 102.90 102.90 102.90 0.0K
12:51 102.90 102.90 102.90 102.90 0.2K
12:52 102.90 103.05 102.90 103.05 0.3K
12:53 103.05 103.05 103.05 103.05 0.1K
12:54 103.05 103.05 103.00 103.00 0.8K
12:55 103.00 103.00 103.00 103.00 0.3K
12:56 103.00 103.00 103.00 103.00 2.2K
12:57 103.00 103.00 103.00 103.00 0.1K
12:58 103.00 103.08 103.00 103.08 1.4K
12:59 102.99 102.99 102.99 102.99 1.0K
13:00 102.99 102.99 102.99 102.99 0.0K
13:01 102.91 102.95 102.90 102.91 1.9K
13:02 102.91 102.93 102.91 102.91 0.9K
13:03 102.93 102.93 102.91 102.91 1.4K
13:04 102.91 102.91 102.91 102.91 0.0K
13:05 103.09 103.09 102.71 102.71 1.4K
13:06 102.71 102.71 102.71 102.71 0.3K
13:07 102.87 102.87 102.87 102.87 0.5K
13:08 102.75 102.89 102.75 102.89 3.1K
13:09 102.89 102.89 102.89 102.89 1.3K
13:10 102.89 102.89 102.89 102.89 0.9K
13:11 102.70 102.70 102.70 102.70 0.1K
13:12 102.70 102.75 102.70 102.75 2.1K
13:13 102.75 102.85 102.75 102.85 0.7K
13:14 102.85 102.85 102.85 102.85 0.1K
13:15 102.85 102.85 102.85 102.85 0.0K
13:16 102.85 102.85 102.85 102.85 0.0K
13:17 102.85 102.85 102.85 102.85 0.0K
13:18 102.85 102.85 102.85 102.85 0.0K
13:19 102.85 102.85 102.85 102.85 0.1K
13:20 102.85 103.02 102.85 103.02 0.2K
13:21 103.06 103.06 103.06 103.06 0.2K
13:22 103.06 103.06 103.06 103.06 0.0K
13:23 103.06 103.06 103.06 103.06 0.1K
13:24 102.77 102.85 102.77 102.80 2.0K
13:25 102.80 102.80 102.80 102.80 0.2K
13:26 102.80 102.80 102.80 102.80 0.0K
13:27 102.80 102.80 102.80 102.80 0.0K
13:28 102.80 102.80 102.80 102.80 0.3K
13:29 102.80 102.80 102.80 102.80 0.0K
13:30 102.81 102.81 102.77 102.78 1.4K
13:31 102.80 102.98 102.80 102.80 1.2K
13:32 103.10 103.10 103.10 103.10 0.2K
13:33 103.10 103.10 102.85 102.85 0.2K
13:34 102.85 102.85 102.85 102.85 0.1K
13:35 102.85 102.85 102.85 102.85 0.1K
13:36 103.15 103.15 103.15 103.15 0.5K
13:37 102.85 102.85 102.85 102.85 1.1K
13:38 102.85 103.01 102.85 103.01 1.0K
13:39 103.01 103.01 102.80 102.80 1.1K
13:40 102.80 103.10 102.73 102.73 1.3K
13:41 102.73 102.73 102.73 102.73 0.1K
13:42 102.73 102.73 102.73 102.73 0.2K
13:43 102.73 102.80 102.73 102.80 0.2K
13:44 102.81 102.81 102.81 102.81 1.9K
13:45 102.65 102.65 102.65 102.65 0.5K
13:46 102.65 102.75 102.61 102.61 1.7K
13:47 102.66 102.66 102.60 102.60 1.4K
13:48 102.60 102.60 102.60 102.60 0.0K
13:49 102.65 102.72 102.65 102.72 0.4K
13:50 102.72 102.72 102.72 102.72 0.0K
13:51 102.75 102.75 102.75 102.75 0.2K
13:52 102.75 102.75 102.75 102.75 0.4K
13:53 102.75 102.75 102.75 102.75 0.0K
13:54 102.75 102.75 102.75 102.75 2.1K
13:55 102.75 102.75 102.75 102.75 0.0K
13:56 102.71 102.75 102.71 102.75 0.6K
13:57 102.75 102.75 102.75 102.75 0.0K
13:58 102.72 102.72 102.72 102.72 0.5K
13:59 102.70 102.70 102.70 102.70 0.3K
14:00 102.70 102.75 102.70 102.75 0.3K
14:01 102.75 102.75 102.75 102.75 0.1K
14:02 102.80 103.08 102.80 103.08 0.3K
14:03 102.75 102.75 102.75 102.75 0.4K
14:04 102.75 102.75 102.75 102.75 0.0K
14:05 102.75 103.08 102.75 103.08 0.1K
14:06 103.08 103.08 103.08 103.08 0.4K
14:07 102.83 102.83 102.83 102.83 0.4K
14:08 102.83 103.00 102.83 103.00 1.1K
14:09 103.00 103.00 102.86 102.86 0.7K
14:10 102.86 103.08 102.86 103.08 0.1K
14:11 103.08 103.08 103.08 103.08 0.0K
14:12 103.08 103.08 103.08 103.08 0.1K
14:13 102.79 102.79 102.79 102.79 0.1K
14:14 102.79 102.79 102.79 102.79 0.0K
14:15 103.00 103.50 103.00 103.20 0.5K
14:16 103.20 103.20 103.20 103.20 0.0K
14:17 103.20 103.20 102.86 102.86 0.4K
14:18 102.86 102.95 102.86 102.95 0.3K
14:19 102.95 102.95 102.95 102.95 0.0K
14:20 103.02 103.02 102.90 102.90 0.5K
14:21 102.90 102.90 102.89 102.89 0.6K
14:22 102.89 102.89 102.89 102.89 0.0K
14:23 102.89 102.89 102.89 102.89 0.0K
14:24 102.89 102.89 102.89 102.89 0.7K
14:25 102.89 102.89 102.89 102.89 0.0K
14:26 102.89 102.89 102.89 102.89 0.0K
14:27 102.89 102.89 102.89 102.89 0.0K
14:28 102.89 102.89 102.89 102.89 0.3K
14:29 102.89 102.89 102.89 102.89 0.0K
14:30 102.89 102.89 102.89 102.89 0.0K
14:31 103.13 103.13 102.75 102.95 0.5K
14:32 102.95 102.95 102.95 102.95 0.3K
14:33 102.88 102.95 102.88 102.95 0.4K
14:34 103.00 103.00 103.00 103.00 0.4K
14:35 103.00 103.00 103.00 103.00 0.1K
14:36 103.25 103.33 103.25 103.33 0.4K
14:37 103.33 103.34 103.33 103.34 0.4K
14:38 103.34 103.50 103.24 103.24 0.3K
14:39 103.24 103.50 103.24 103.25 0.2K
14:40 103.25 103.25 103.25 103.25 0.4K
14:41 103.25 103.25 103.25 103.25 0.0K
14:42 103.25 103.25 103.25 103.25 0.1K
14:43 103.25 103.38 103.25 103.38 0.5K
14:44 103.50 103.50 103.50 103.50 0.3K
14:45 103.50 103.50 103.50 103.50 0.1K
14:46 103.50 103.50 103.50 103.50 0.0K
14:47 103.03 103.03 103.03 103.03 1.1K
14:48 103.03 103.08 103.03 103.08 0.8K
14:49 103.08 103.08 103.07 103.07 0.1K
14:50 103.07 103.07 103.01 103.01 0.3K
14:51 103.01 103.01 103.01 103.01 0.0K
14:52 103.01 103.04 103.00 103.04 2.3K
14:53 103.00 103.00 103.00 103.00 0.5K
14:54 103.18 103.18 103.18 103.18 0.1K
14:55 103.18 103.18 103.00 103.00 1.3K
14:56 103.00 103.00 103.00 103.00 0.0K
14:57 103.00 103.00 103.00 103.00 0.0K
14:58 103.00 103.00 103.00 103.00 0.0K
14:59 103.11 103.15 103.11 103.15 1.2K
15:00 103.15 103.15 103.11 103.11 0.4K
15:01 103.20 103.20 103.20 103.20 0.4K
15:02 103.18 103.18 103.18 103.18 0.1K
15:03 103.18 103.20 103.18 103.20 0.5K
15:04 103.20 103.20 103.20 103.20 0.2K
15:05 103.20 103.20 103.20 103.20 0.1K
15:06 103.20 103.37 103.20 103.35 1.7K
15:07 103.35 103.35 103.35 103.35 0.0K
15:08 103.36 103.36 103.36 103.36 0.2K
15:09 103.36 103.36 103.20 103.20 2.5K
15:10 103.20 103.20 103.20 103.20 1.2K
15:11 103.40 103.40 103.21 103.21 1.4K
15:12 103.35 103.48 103.35 103.35 4.5K
15:13 103.35 103.35 103.35 103.35 0.5K
15:14 103.41 103.42 103.34 103.34 2.0K
15:15 103.49 103.50 103.49 103.50 4.1K
15:16 103.50 103.50 103.50 103.50 0.9K
15:17 103.50 103.50 103.38 103.38 3.9K
15:18 103.40 103.40 103.40 103.40 1.6K
15:19 103.40 103.40 103.40 103.40 0.7K
15:20 103.40 103.40 103.40 103.40 0.1K
15:21 103.40 103.40 103.40 103.40 0.0K
15:22 103.38 103.38 103.35 103.35 1.7K
15:23 103.35 103.35 103.35 103.35 0.6K
15:24 103.35 103.35 103.35 103.35 0.0K
15:25 103.35 103.35 103.35 103.35 2.7K
15:26 103.35 103.35 103.30 103.30 4.1K
15:27 103.30 103.30 103.30 103.30 0.9K
15:28 103.24 103.25 103.24 103.25 1.7K
15:29 103.25 103.33 103.25 103.33 0.8K
15:30 103.30 103.30 103.20 103.20 1.7K
15:31 103.20 103.25 103.05 103.25 2.1K
15:32 103.25 103.25 103.25 103.25 0.2K
15:33 103.25 103.25 103.25 103.25 0.0K
15:34 103.05 103.05 103.05 103.05 0.8K
15:35 103.05 103.05 103.05 103.05 0.7K
15:36 103.05 103.14 103.05 103.14 2.6K
15:37 103.14 103.14 103.14 103.14 0.0K
15:38 103.14 103.30 103.14 103.15 12.1K
15:39 103.15 103.15 103.15 103.15 0.0K
15:40 103.15 103.15 103.15 103.15 0.0K
15:41 103.15 103.15 103.10 103.10 0.2K
15:42 103.10 103.10 103.10 103.10 0.0K
15:43 103.07 103.10 103.07 103.10 1.3K
15:44 103.10 103.10 103.10 103.10 0.2K
15:45 103.10 103.15 103.10 103.15 1.3K
15:46 103.15 103.15 103.00 103.00 0.2K
15:47 103.00 103.18 103.00 103.18 0.2K
15:48 103.18 103.25 103.18 103.25 0.7K
15:49 103.30 103.30 103.30 103.30 0.3K
15:50 103.30 103.30 103.30 103.30 1.2K
15:51 103.06 103.10 103.06 103.10 3.5K
15:52 103.10 103.10 103.10 103.10 0.0K
15:53 103.10 103.10 103.01 103.10 2.7K
15:54 103.01 103.03 103.01 103.02 2.8K
15:55 103.02 103.21 103.02 103.21 0.5K
15:56 103.21 103.21 103.21 103.21 0.4K
15:57 103.21 103.21 103.21 103.21 0.4K
15:58 103.21 103.21 103.21 103.21 0.5K
15:59 103.18 103.25 103.18 103.25 1.9K
16:00 103.25 104.00 103.11 103.28 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음