Microstrategy Inc Preferred Series A (STRF)

STRF
🏛️ 미국 →
114.49
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 112.61 112.99 112.61 112.87 8.6K
09:31 112.86 112.86 112.48 112.50 1.6K
09:32 112.25 112.75 112.25 112.75 3.0K
09:33 112.50 112.90 112.50 112.90 0.9K
09:35 112.74 112.74 112.74 112.74 0.3K
09:36 112.75 112.99 112.51 112.51 0.9K
09:37 112.50 112.50 112.50 112.50 2.4K
09:38 112.50 112.73 112.50 112.73 0.5K
09:39 112.75 112.75 112.50 112.50 0.5K
09:40 112.38 113.50 112.23 113.50 1.1K
09:41 112.63 113.25 112.63 113.25 4.2K
09:42 113.13 113.13 113.13 113.13 0.1K
09:43 113.45 113.50 112.75 113.50 5.5K
09:44 112.89 112.89 112.89 112.89 0.7K
09:45 113.21 113.25 113.21 113.25 7.2K
09:46 113.49 113.49 113.19 113.19 0.4K
09:47 113.25 113.25 113.25 113.25 4.3K
09:48 112.89 112.89 112.89 112.89 0.2K
09:49 113.25 113.25 112.98 112.98 1.3K
09:50 113.24 113.25 113.22 113.22 1.5K
09:51 113.16 113.25 113.12 113.25 9.6K
09:52 113.49 113.49 113.49 113.49 0.3K
09:53 113.49 113.49 113.46 113.49 3.4K
09:54 113.49 114.44 113.49 113.52 23.1K
09:55 113.50 113.90 113.50 113.90 4.5K
09:56 114.39 114.39 114.39 114.39 0.3K
09:57 114.05 114.05 114.05 114.05 1.0K
09:59 114.20 114.20 114.20 114.20 1.6K
10:00 114.20 114.20 114.20 114.20 2.4K
10:01 114.13 114.13 114.13 114.13 1.1K
10:03 114.20 114.20 114.07 114.07 1.0K
10:04 114.11 114.11 114.11 114.11 0.8K
10:06 114.12 114.12 114.10 114.10 2.1K
10:07 114.18 114.18 114.00 114.05 5.1K
10:08 114.01 114.01 114.01 114.01 0.2K
10:10 114.01 114.01 114.01 114.01 1.6K
10:11 114.01 114.10 114.01 114.10 0.6K
10:12 114.00 114.00 113.90 114.00 0.9K
10:13 114.05 114.06 114.00 114.00 2.6K
10:14 114.02 114.02 114.02 114.02 2.1K
10:15 113.92 113.92 113.91 113.91 0.3K
10:16 114.00 114.00 113.99 113.99 1.0K
10:17 114.04 114.04 114.00 114.00 2.5K
10:18 113.98 114.05 113.90 114.05 0.7K
10:19 114.03 114.06 113.97 114.06 0.7K
10:20 114.05 114.17 114.05 114.17 15.3K
10:22 114.20 114.30 114.19 114.30 5.1K
10:23 114.29 114.29 114.20 114.20 7.4K
10:24 114.30 114.30 114.30 114.30 2.3K
10:25 114.18 114.50 114.18 114.50 2.3K
10:26 114.55 114.55 114.55 114.55 3.5K
10:27 114.51 114.53 114.50 114.51 4.0K
10:28 114.56 114.56 114.50 114.50 1.4K
10:29 114.34 114.60 114.34 114.60 1.0K
10:30 114.44 114.60 114.44 114.60 2.0K
10:31 114.54 114.64 114.44 114.64 2.0K
10:32 114.45 114.50 114.45 114.46 2.5K
10:33 114.50 114.60 114.33 114.33 1.2K
10:35 114.38 114.38 114.38 114.38 0.7K
10:38 114.49 114.50 114.49 114.50 0.5K
10:40 114.40 114.43 114.40 114.43 2.7K
10:41 114.43 114.43 114.36 114.43 1.7K
10:42 114.43 114.46 114.42 114.46 1.7K
10:44 114.46 114.46 114.46 114.46 1.3K
10:45 114.47 114.47 114.47 114.47 0.1K
10:46 114.47 114.47 114.47 114.47 1.2K
10:47 114.47 114.48 114.47 114.47 1.0K
10:49 114.47 114.50 114.47 114.50 4.1K
10:50 114.48 114.50 114.48 114.50 1.5K
10:52 114.47 114.50 114.47 114.50 2.9K
10:53 114.50 114.50 114.48 114.48 0.6K
10:54 114.50 114.50 114.50 114.50 1.0K
10:55 114.45 114.45 114.45 114.45 0.7K
10:56 114.95 114.95 114.95 114.95 0.6K
10:57 114.95 115.00 114.95 115.00 1.8K
10:58 114.80 114.80 114.80 114.80 0.3K
10:59 115.00 115.00 115.00 115.00 1.1K
11:00 114.83 114.90 114.83 114.90 1.3K
11:01 114.90 114.98 114.70 114.70 2.7K
11:03 114.82 114.84 114.79 114.84 2.4K
11:04 114.81 114.85 114.75 114.81 6.7K
11:05 114.80 114.85 114.80 114.85 0.8K
11:06 114.80 114.85 114.70 114.73 2.1K
11:07 114.72 114.84 114.71 114.84 1.2K
11:08 114.84 114.84 114.84 114.84 0.2K
11:09 114.76 114.76 114.72 114.72 5.3K
11:10 114.84 114.84 114.84 114.84 1.0K
11:11 114.84 114.84 114.84 114.84 0.2K
11:12 114.80 114.80 114.80 114.80 0.3K
11:13 114.80 114.80 114.80 114.80 0.6K
11:14 114.84 114.87 114.84 114.87 2.4K
11:15 114.76 114.99 114.76 114.87 1.6K
11:16 114.98 114.99 114.98 114.99 1.0K
11:17 115.00 115.00 115.00 115.00 0.7K
11:18 115.00 115.00 115.00 115.00 1.1K
11:19 115.00 115.00 115.00 115.00 1.7K
11:20 115.00 115.00 115.00 115.00 0.3K
11:21 115.00 115.00 115.00 115.00 1.0K
11:22 115.00 115.00 115.00 115.00 9.9K
11:23 115.07 115.07 115.00 115.00 0.7K
11:24 115.07 115.08 115.07 115.08 2.8K
11:25 115.08 115.30 115.08 115.19 7.8K
11:26 115.16 115.22 115.00 115.07 9.8K
11:27 115.06 115.06 115.06 115.06 5.1K
11:28 115.07 115.08 115.04 115.07 2.5K
11:29 115.07 115.07 115.04 115.04 0.2K
11:30 115.00 115.00 115.00 115.00 0.3K
11:31 115.07 115.07 115.07 115.07 0.2K
11:32 115.08 115.08 115.06 115.08 1.4K
11:33 115.08 115.08 115.08 115.08 0.2K
11:34 115.08 115.08 115.08 115.08 0.2K
11:35 115.06 115.06 115.06 115.06 0.2K
11:37 115.05 115.05 115.05 115.05 1.0K
11:38 115.08 115.08 115.05 115.05 2.5K
11:40 115.08 115.08 115.07 115.07 1.2K
11:41 115.07 115.08 115.07 115.08 1.2K
11:43 115.08 115.08 115.07 115.07 0.9K
11:44 115.08 115.25 115.08 115.25 14.6K
11:45 115.25 115.89 115.25 115.50 2.1K
11:46 115.97 115.97 115.78 115.78 4.3K
11:47 116.15 116.50 115.99 115.99 1.8K
11:48 116.15 116.15 115.81 116.00 3.0K
11:49 115.95 115.95 115.95 115.95 0.5K
11:51 115.99 115.99 115.67 115.67 1.4K
11:52 115.70 115.75 115.70 115.74 2.7K
11:53 115.58 115.75 115.58 115.75 1.1K
11:54 115.72 115.75 115.72 115.75 2.1K
11:55 115.75 115.75 115.66 115.66 0.7K
11:56 115.75 115.75 115.75 115.75 0.6K
11:58 115.63 115.75 115.63 115.70 1.1K
11:59 115.67 115.67 115.67 115.67 0.1K
12:00 115.50 115.65 115.50 115.55 2.3K
12:02 115.62 115.62 115.62 115.62 0.2K
12:03 115.62 115.62 115.62 115.62 0.1K
12:04 115.65 115.66 115.65 115.66 0.7K
12:05 115.50 115.51 115.50 115.51 1.9K
12:06 115.63 115.70 115.63 115.70 1.9K
12:07 115.67 115.67 115.67 115.67 0.7K
12:08 115.50 115.50 115.50 115.50 0.2K
12:09 115.64 115.64 115.64 115.64 0.3K
12:10 115.64 115.64 115.64 115.64 0.3K
12:11 115.60 115.60 115.57 115.57 0.4K
12:12 115.64 115.64 115.60 115.63 1.0K
12:13 115.60 115.61 115.55 115.55 0.6K
12:14 115.64 115.64 115.60 115.60 0.7K
12:15 115.61 115.62 115.55 115.55 0.7K
12:16 115.53 115.54 115.51 115.54 1.1K
12:17 115.55 115.64 115.49 115.49 11.2K
12:18 115.50 115.53 115.40 115.53 2.2K
12:20 115.48 115.50 115.48 115.50 0.5K
12:22 115.50 115.50 115.50 115.50 2.1K
12:23 115.50 115.56 115.40 115.56 9.9K
12:24 115.40 115.52 115.40 115.45 3.8K
12:25 115.67 115.67 115.66 115.66 1.1K
12:26 115.74 115.74 115.60 115.60 0.3K
12:27 115.40 115.40 115.40 115.40 0.2K
12:29 115.72 115.72 115.60 115.60 0.5K
12:30 115.69 115.69 115.60 115.60 1.5K
12:31 115.58 115.66 115.58 115.60 1.1K
12:32 115.40 115.66 115.40 115.66 0.7K
12:33 115.59 115.59 115.59 115.59 1.2K
12:34 115.59 115.63 115.59 115.63 2.9K
12:35 115.57 115.75 115.57 115.57 9.3K
12:36 116.31 116.31 116.30 116.30 1.3K
12:37 116.28 116.28 116.28 116.28 0.1K
12:38 115.89 116.42 115.89 116.00 4.6K
12:39 116.00 116.30 116.00 116.30 0.8K
12:40 116.00 116.00 115.91 116.00 2.8K
12:41 116.00 116.00 116.00 116.00 0.7K
12:42 115.88 116.00 115.88 116.00 1.0K
12:43 115.99 115.99 115.99 115.99 0.4K
12:44 116.00 116.99 116.00 116.99 23.7K
12:45 116.03 116.55 116.03 116.55 1.2K
12:46 116.50 116.99 116.27 116.27 5.9K
12:47 116.35 116.36 116.31 116.35 0.5K
12:48 116.38 116.38 116.38 116.38 0.6K
12:49 116.41 116.41 116.41 116.41 0.4K
12:50 116.38 116.38 116.11 116.34 0.8K
12:51 116.16 116.28 116.11 116.12 3.7K
12:52 116.13 116.30 116.12 116.12 2.8K
12:54 116.08 116.29 116.08 116.27 1.3K
12:55 116.15 116.15 116.07 116.07 0.8K
12:56 116.00 116.00 116.00 116.00 0.7K
12:57 116.42 116.42 116.15 116.15 2.9K
12:58 115.89 115.89 115.40 115.51 1.6K
12:59 115.60 116.57 115.60 116.28 2.8K
13:00 116.28 116.28 116.28 116.28 0.3K
13:02 114.86 116.10 114.86 116.00 110.5K
13:04 116.10 116.10 116.10 116.10 0.7K
13:08 116.24 116.24 116.24 116.24 0.2K
13:09 116.22 116.22 116.00 116.00 0.8K
13:10 116.53 116.53 116.35 116.35 0.3K
13:11 116.17 116.53 116.17 116.53 0.6K
13:12 116.47 116.47 116.47 116.47 0.3K
13:13 116.50 116.50 116.50 116.50 0.5K
13:14 116.10 116.10 116.10 116.10 0.4K
13:15 116.45 116.45 116.45 116.45 0.7K
13:16 116.43 116.43 116.43 116.43 1.9K
13:18 116.50 116.50 116.50 116.50 0.7K
13:19 116.53 116.53 116.45 116.45 0.2K
13:20 116.53 116.53 116.53 116.53 0.6K
13:22 116.69 116.69 116.69 116.69 0.1K
13:23 116.55 116.55 116.55 116.55 0.1K
13:24 116.50 116.69 116.50 116.69 0.6K
13:26 117.79 117.79 117.47 117.79 1.4K
13:27 117.29 117.29 117.29 117.29 0.4K
13:28 117.03 117.03 117.03 117.03 0.1K
13:29 117.00 117.00 116.80 116.80 0.9K
13:31 116.95 116.95 116.93 116.93 1.2K
13:33 116.80 116.93 116.80 116.93 0.8K
13:34 116.96 116.96 116.64 116.64 3.4K
13:35 116.64 116.86 116.64 116.86 0.3K
13:36 116.64 116.64 116.35 116.35 1.3K
13:38 116.68 116.68 116.35 116.35 1.4K
13:42 116.89 116.94 116.88 116.94 1.5K
13:43 116.33 116.33 116.25 116.25 20.4K
13:45 116.22 116.22 116.22 116.22 0.2K
13:47 116.26 116.26 116.26 116.26 0.7K
13:49 116.27 116.52 116.26 116.26 0.9K
13:50 116.51 116.70 116.26 116.49 2.2K
13:51 116.30 116.48 116.30 116.48 0.6K
13:52 116.48 116.50 116.48 116.50 0.6K
13:54 116.50 116.50 115.93 115.93 7.7K
13:55 116.01 116.01 115.53 116.00 1.7K
13:56 115.52 115.52 115.52 115.52 0.2K
13:57 116.54 116.54 116.54 116.54 0.4K
13:58 116.00 116.04 115.59 115.59 5.3K
13:59 115.59 115.59 115.59 115.59 0.7K
14:00 115.62 115.62 115.59 115.59 0.9K
14:01 115.63 115.67 115.63 115.67 0.5K
14:02 115.44 115.44 115.15 115.15 1.3K
14:03 115.26 115.30 115.15 115.30 0.7K
14:04 115.42 115.42 115.42 115.42 0.4K
14:07 115.00 115.55 115.00 115.55 0.3K
14:08 115.40 115.40 115.40 115.40 0.3K
14:09 115.38 115.63 115.27 115.27 2.3K
14:10 115.00 115.00 114.98 114.98 2.2K
14:11 114.46 114.46 114.46 114.45 2.2K
14:12 115.80 115.80 115.80 115.80 0.2K
14:13 115.20 115.20 115.20 115.20 0.2K
14:14 114.60 114.60 114.60 114.60 1.5K
14:15 114.61 114.61 114.58 114.58 1.3K
14:20 114.70 114.70 114.70 114.70 0.6K
14:24 114.64 114.64 114.53 114.53 0.4K
14:25 114.58 114.70 114.58 114.70 1.8K
14:26 114.70 114.75 114.70 114.75 0.9K
14:27 114.58 114.58 114.58 114.58 0.2K
14:28 114.75 114.83 114.69 114.70 0.5K
14:29 114.65 114.65 114.65 114.65 0.5K
14:30 114.74 114.74 114.58 114.58 1.6K
14:31 114.72 114.72 114.57 114.57 0.7K
14:32 114.57 114.58 114.40 114.42 1.7K
14:33 114.53 114.58 114.53 114.58 1.0K
14:34 114.42 114.42 114.42 114.42 0.5K
14:35 114.57 114.57 114.57 114.57 0.5K
14:36 114.45 114.69 114.45 114.69 0.3K
14:37 114.72 114.72 114.72 114.72 0.4K
14:38 114.65 114.65 114.57 114.57 0.5K
14:39 114.51 114.61 114.41 114.41 0.6K
14:40 114.43 114.63 114.43 114.58 3.0K
14:44 114.73 114.74 114.58 114.71 2.5K
14:45 114.74 114.74 114.58 114.58 1.0K
14:46 114.65 114.65 114.65 114.65 0.9K
14:47 114.73 116.10 114.52 114.75 2.0K
14:49 114.69 114.74 114.69 114.74 1.9K
14:50 114.67 114.70 114.65 114.70 1.7K
14:51 114.69 114.69 114.46 114.46 2.7K
14:52 114.73 114.73 114.73 114.73 0.2K
14:53 114.57 114.57 114.30 114.52 3.3K
14:54 114.20 114.37 114.20 114.37 1.5K
14:55 114.71 114.71 114.71 114.71 0.1K
14:56 114.43 114.46 114.43 114.46 0.3K
14:57 114.43 114.55 114.43 114.49 2.2K
14:58 114.42 114.53 114.35 114.52 4.0K
14:59 114.53 114.53 114.35 114.53 2.6K
15:00 114.35 114.49 114.35 114.49 0.6K
15:01 114.45 114.48 114.35 114.35 2.3K
15:02 114.18 114.23 114.00 114.00 9.1K
15:03 114.34 114.34 113.68 113.68 0.4K
15:04 113.83 113.83 113.83 113.83 0.2K
15:05 113.93 113.93 113.92 113.92 0.5K
15:06 113.96 113.96 113.90 113.90 0.4K
15:07 114.00 114.00 114.00 114.00 0.3K
15:08 113.74 113.74 113.74 113.74 0.3K
15:09 113.88 113.92 113.51 113.92 1.3K
15:10 113.85 113.89 113.85 113.89 0.5K
15:11 114.25 114.25 114.25 114.25 0.2K
15:12 113.89 113.89 113.65 113.65 0.4K
15:13 114.03 114.03 114.03 114.03 1.0K
15:15 113.95 113.95 113.95 113.95 0.2K
15:16 113.94 114.34 113.75 114.34 0.7K
15:17 114.04 114.17 114.04 114.16 2.9K
15:18 114.16 114.34 114.06 114.17 10.1K
15:19 114.20 114.20 114.01 114.15 2.6K
15:21 114.34 114.34 114.16 114.16 1.5K
15:22 114.20 114.20 114.20 114.20 0.3K
15:25 114.31 114.31 114.20 114.20 0.4K
15:27 114.05 114.05 114.05 114.05 0.4K
15:28 114.20 114.34 114.20 114.34 1.6K
15:29 114.30 114.30 114.30 114.30 0.1K
15:30 114.46 114.46 114.46 114.46 0.3K
15:35 114.55 114.55 114.55 114.55 0.5K
15:38 114.40 114.41 114.36 114.36 1.3K
15:40 114.36 114.36 114.35 114.35 1.7K
15:43 114.33 114.33 114.33 114.33 0.1K
15:44 114.34 114.34 114.34 114.34 0.4K
15:45 114.34 114.35 114.33 114.33 1.7K
15:46 114.33 114.33 114.15 114.15 1.2K
15:47 114.16 114.16 114.16 114.16 0.6K
15:52 114.34 114.34 114.34 114.34 2.8K
15:53 114.40 114.40 114.25 114.30 3.5K
15:55 114.40 114.55 114.40 114.51 1.3K
15:56 114.55 114.55 114.50 114.50 1.3K
15:57 114.74 114.74 114.74 114.74 0.4K
15:58 115.24 115.82 114.87 114.87 2.1K
15:59 114.61 114.61 114.59 114.59 1.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음