Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| MicroStrategy Inc | MSTR | 나스닥 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| 39.99 | 3.22% | 1,280.40 | 13:00:05 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 1,225.00 | 1,204.01 | 1,285.97 | 1,282.38 | 1,240.41 |
MSTR Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 1,237.00 | 1,394.4505 | 1,166.241 | 1,271.56 | 1,220,251 | 43.40 | 3.51% |
| 1개월 | 1,650.00 | 1,739.72 | 1,131.99 | 1,423.28 | 1,642,710 | -369.60 | -22.40% |
| 3개월 | 497.76 | 1,999.00 | 467.49 | 1,316.79 | 2,408,485 | 782.64 | 157.23% |
| 6개월 | 420.00 | 1,999.00 | 398.203 | 1,034.96 | 1,750,508 | 860.40 | 204.86% |
| 1년 | 310.50 | 1,999.00 | 266.00 | 826.47 | 1,255,993 | 969.90 | 312.37% |
| 3년 | 636.76 | 1,999.00 | 132.56 | 596.87 | 873,803 | 643.64 | 101.08% |
| 5년 | 148.24 | 1,999.00 | 90.00 | 579.12 | 626,110 | 1,132.16 | 763.73% |
MSTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 1,282.38 | 41.97 | 3.38% | 1,225.00 | 1,285.97 | 1,204.01 | 877,890 |
| 26 4월(4) 2024 | 1,240.41 | -25.26 | -2.00% | 1,222.88 | 1,267.72 | 1,201.1398 | 770,741 |
| 25 4월(4) 2024 | 1,265.67 | -72.97 | -5.45% | 1,327.01 | 1,345.00 | 1,260.00 | 948,644 |
| 24 4월(4) 2024 | 1,338.64 | 14.63 | 1.10% | 1,311.00 | 1,394.4505 | 1,298.89 | 1,043,234 |
| 23 4월(4) 2024 | 1,324.01 | 149.90 | 12.77% | 1,212.94 | 1,347.902 | 1,208.00 | 1,924,689 |
| 20 4월(4) 2024 | 1,174.1099 | -34.05 | -2.82% | 1,237.00 | 1,258.6498 | 1,166.241 | 1,467,327 |
| 19 4월(4) 2024 | 1,208.16 | 20.11 | 1.69% | 1,192.00 | 1,287.88 | 1,168.43 | 1,813,706 |
| 18 4월(4) 2024 | 1,188.05 | -65.98 | -5.26% | 1,258.00 | 1,264.22 | 1,131.99 | 2,033,109 |
| 17 4월(4) 2024 | 1,254.03 | -81.85 | -6.13% | 1,306.02 | 1,328.50 | 1,215.1501 | 1,718,284 |
| 16 4월(4) 2024 | 1,335.88 | -143.70 | -9.71% | 1,470.00 | 1,489.97 | 1,321.05 | 1,607,592 |
| 13 4월(4) 2024 | 1,479.58 | -72.23 | -4.65% | 1,530.60 | 1,537.82 | 1,435.56 | 1,284,921 |
| 12 4월(4) 2024 | 1,551.81 | -14.19 | -0.91% | 1,548.00 | 1,578.3699 | 1,510.09 | 1,434,874 |
| 11 4월(4) 2024 | 1,566.00 | 124.98 | 8.67% | 1,389.39 | 1,566.00 | 1,373.77 | 1,925,952 |
| 10 4월(4) 2024 | 1,441.02 | -71.97 | -4.76% | 1,478.10 | 1,476.27 | 1,375.00 | 1,669,056 |
| 09 4월(4) 2024 | 1,512.99 | 73.99 | 5.14% | 1,602.10 | 1,623.78 | 1,491.2001 | 2,051,051 |
| 06 4월(4) 2024 | 1,439.00 | -176.42 | -10.92% | 1,571.00 | 1,674.25 | 1,432.00 | 2,265,595 |
| 05 4월(4) 2024 | 1,615.42 | 9.31 | 0.58% | 1,692.32 | 1,739.72 | 1,610.1001 | 2,006,906 |
| 04 4월(4) 2024 | 1,606.1099 | 27.28 | 1.73% | 1,580.01 | 1,699.49 | 1,568.3201 | 1,973,010 |
| 03 4월(4) 2024 | 1,578.83 | -57.91 | -3.54% | 1,492.05 | 1,592.29 | 1,462.9429 | 1,850,529 |
| 02 4월(4) 2024 | 1,636.74 | -67.82 | -3.98% | 1,650.00 | 1,690.19 | 1,586.56 | 1,988,891 |
| 29 3월(3) 2024 | 1,704.56 | -214.60 | -11.18% | 1,943.00 | 1,989.00 | 1,645.515 | 4,539,699 |
