Microstrategy Inc Preferred (STRK)

STRK
🏛️ 미국 →
98.94
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 87.30 87.30 86.83 87.30 3.4K
09:32 87.30 87.30 87.25 87.25 0.6K
09:33 87.25 87.45 87.25 87.40 2.0K
09:34 87.39 87.74 87.39 87.70 2.5K
09:35 87.50 87.75 87.33 87.45 3.2K
09:36 87.48 87.68 87.48 87.56 9.5K
09:37 87.53 87.53 87.31 87.50 5.5K
09:38 87.45 87.45 87.45 87.45 2.8K
09:39 87.45 87.45 87.45 87.45 0.0K
09:40 87.45 87.50 87.23 87.50 0.7K
09:41 87.50 87.50 87.50 87.50 0.0K
09:42 87.50 87.50 87.50 87.50 0.1K
09:43 87.50 87.50 87.50 87.50 0.0K
09:44 87.50 87.50 87.50 87.50 1.2K
09:45 87.50 87.50 87.40 87.40 0.3K
09:46 87.40 87.40 87.40 87.40 0.1K
09:47 87.40 87.40 87.40 87.40 0.1K
09:48 87.40 87.40 87.40 87.40 0.1K
09:49 87.40 87.40 87.40 87.40 0.0K
09:50 87.40 87.40 87.18 87.18 1.2K
09:51 87.18 87.18 87.14 87.14 0.4K
09:52 87.05 87.05 87.01 87.01 1.0K
09:53 87.01 87.01 86.99 87.00 1.4K
09:54 87.01 87.10 87.01 87.10 0.5K
09:55 87.10 87.10 87.10 87.10 0.2K
09:56 87.10 87.10 87.10 87.10 0.0K
09:57 87.10 87.10 87.10 87.10 0.3K
09:58 87.10 87.35 87.10 87.35 0.8K
09:59 87.35 87.35 87.20 87.20 0.2K
10:00 87.39 87.39 87.29 87.29 4.0K
10:01 87.29 87.29 87.29 87.29 0.0K
10:02 87.29 87.29 87.29 87.29 0.0K
10:03 87.29 87.29 87.29 87.29 0.0K
10:04 87.27 87.27 87.27 87.27 0.3K
10:05 87.27 87.27 87.27 87.27 0.0K
10:06 87.27 87.40 87.27 87.40 0.2K
10:07 87.40 87.40 87.40 87.40 0.7K
10:08 87.08 87.08 87.08 87.08 0.1K
10:09 87.08 87.08 87.08 87.08 0.0K
10:10 87.08 87.27 87.08 87.27 0.7K
10:11 87.27 87.27 87.27 87.27 0.0K
10:12 87.27 87.47 87.27 87.47 0.3K
10:13 87.48 87.48 87.48 87.48 0.5K
10:14 87.48 87.48 87.48 87.48 0.0K
10:15 87.48 87.48 87.12 87.12 0.1K
10:16 87.21 87.34 87.21 87.34 0.4K
10:17 87.34 87.34 87.05 87.05 0.7K
10:18 87.00 87.07 87.00 87.07 1.6K
10:19 87.07 87.07 87.07 87.07 0.0K
10:20 87.07 87.07 87.07 87.07 1.1K
10:21 87.07 87.10 87.07 87.10 0.2K
10:22 87.10 87.10 87.10 87.10 0.0K
10:23 87.10 87.10 87.10 87.10 0.0K
10:24 87.10 87.10 87.10 87.10 0.1K
10:25 87.10 87.21 87.10 87.21 0.1K
10:26 87.21 87.21 87.21 87.21 0.0K
10:27 87.21 87.21 87.21 87.21 0.3K
10:28 87.21 87.21 87.21 87.21 0.0K
10:29 87.21 87.21 87.18 87.18 0.8K
10:30 87.18 87.18 87.18 87.18 0.1K
10:31 87.18 87.18 87.18 87.18 0.0K
10:32 87.18 87.18 87.18 87.18 0.1K
10:33 87.18 87.22 87.18 87.22 0.2K
10:34 87.16 87.16 87.16 87.16 1.0K
10:35 87.16 87.16 87.16 87.16 0.6K
10:36 87.12 87.12 86.80 87.11 2.2K
10:37 87.11 87.11 87.11 87.11 0.1K
10:38 87.11 87.11 87.11 87.11 0.4K
10:39 87.11 87.11 87.11 87.11 0.0K
10:40 87.11 87.11 86.93 86.93 0.4K
10:41 86.80 86.80 86.80 86.80 0.7K
10:42 86.75 86.75 86.75 86.75 2.9K
10:43 86.75 86.75 86.75 86.75 0.0K
10:44 86.75 86.75 86.75 86.75 0.2K
10:45 86.30 86.30 86.28 86.28 0.3K
10:46 86.61 86.61 86.61 86.61 0.2K
10:47 86.61 86.61 86.61 86.61 0.1K
10:48 86.61 86.61 86.61 86.61 0.0K
10:49 86.61 86.61 86.61 86.61 0.0K
10:50 86.61 86.61 86.61 86.61 0.1K
10:51 86.61 86.61 86.37 86.37 0.4K
10:52 86.55 86.55 86.55 86.55 0.3K
10:53 86.55 86.55 86.55 86.55 0.1K
10:54 86.55 86.55 86.55 86.55 0.1K
10:55 86.55 86.59 86.55 86.59 1.5K
10:56 86.59 86.59 86.42 86.42 0.5K
10:57 86.42 86.42 86.42 86.42 0.0K
10:58 86.56 86.56 86.33 86.33 0.6K
10:59 86.33 86.34 86.33 86.34 0.5K
11:00 86.34 86.34 86.34 86.34 0.1K
11:01 86.34 86.34 86.34 86.34 0.0K
11:02 86.33 86.33 86.26 86.26 0.3K
11:03 86.41 86.41 86.41 86.41 0.2K
11:04 86.26 86.26 86.26 86.26 0.2K
11:05 86.41 86.41 86.41 86.41 0.2K
11:06 86.41 86.41 86.41 86.41 0.0K
11:07 86.41 86.59 86.41 86.59 0.4K
11:08 86.59 86.59 86.59 86.59 0.0K
11:09 86.59 86.59 86.59 86.59 0.3K
11:10 86.59 86.59 86.59 86.59 0.7K
11:11 86.59 86.59 86.59 86.59 0.1K
11:12 86.59 86.59 86.59 86.59 0.0K
11:13 86.73 86.74 86.73 86.74 0.5K
11:14 86.70 86.70 86.67 86.67 1.2K
11:15 86.67 86.67 86.67 86.67 0.1K
11:16 86.67 86.67 86.67 86.67 3.2K
11:17 86.67 86.67 86.67 86.67 0.0K
11:18 86.70 86.75 86.70 86.72 1.7K
11:19 86.74 86.74 86.74 86.74 0.6K
11:20 86.74 86.74 86.72 86.72 0.7K
11:21 86.72 86.72 86.70 86.70 0.4K
11:22 86.70 86.74 86.70 86.74 0.3K
11:23 86.74 86.74 86.74 86.74 0.1K
11:24 86.74 86.74 86.74 86.74 0.0K
11:25 86.74 86.74 86.74 86.74 2.3K
11:26 86.74 86.74 86.74 86.74 0.1K
11:27 86.74 86.74 86.74 86.74 0.9K
11:28 86.74 86.74 86.74 86.74 0.0K
11:29 86.74 86.98 86.74 86.98 0.5K
11:30 86.98 86.98 86.98 86.98 0.0K
11:31 86.98 86.99 86.98 86.99 2.0K
11:32 86.99 86.99 86.99 86.99 0.0K
11:33 86.99 86.99 86.99 86.99 0.0K
11:34 86.99 86.99 86.99 86.99 0.0K
11:35 86.99 86.99 86.99 86.99 0.1K
11:36 86.99 86.99 86.99 86.99 0.0K
11:37 86.99 86.99 86.99 86.99 0.0K
11:38 86.75 86.75 86.72 86.72 0.6K
11:39 86.72 86.72 86.72 86.72 0.0K
11:40 86.72 86.72 86.72 86.72 0.1K
11:41 86.72 86.74 86.72 86.74 0.2K
11:42 86.74 86.74 86.74 86.74 0.0K
11:43 86.74 86.74 86.74 86.74 0.1K
11:44 86.74 86.74 86.74 86.74 0.0K
11:45 86.74 86.74 86.74 86.74 0.1K
11:46 86.74 86.91 86.74 86.91 0.2K
11:47 86.91 86.95 86.91 86.95 0.7K
11:48 86.95 86.95 86.95 86.95 0.2K
11:49 86.95 86.95 86.95 86.95 0.0K
11:50 86.95 86.95 86.95 86.95 0.0K
11:51 86.95 87.00 86.95 87.00 3.4K
11:52 87.00 87.00 87.00 87.00 0.0K
11:53 87.03 87.50 87.03 87.16 2.3K
11:54 87.15 87.15 87.15 87.15 0.5K
11:55 87.15 87.21 87.12 87.21 0.7K
11:56 87.21 87.24 87.21 87.24 0.1K
11:57 87.24 87.28 87.24 87.28 0.3K
11:58 87.28 87.70 87.28 87.70 3.9K
11:59 87.74 87.85 87.74 87.85 3.5K
12:00 87.84 87.84 87.68 87.68 2.4K
12:01 87.71 87.71 87.60 87.66 5.1K
12:02 87.54 87.54 86.98 86.98 9.7K
12:03 86.95 86.95 86.73 86.73 7.6K
12:04 86.75 86.75 86.70 86.75 2.7K
12:05 86.75 86.75 86.75 86.75 0.3K
12:06 86.75 86.75 86.75 86.75 0.0K
12:07 86.75 86.75 86.75 86.75 0.4K
12:08 86.75 86.75 86.75 86.75 0.0K
12:09 86.75 86.75 86.75 86.75 0.0K
12:10 86.75 86.75 86.75 86.75 0.7K
12:11 86.75 86.75 86.55 86.55 1.0K
12:12 86.55 86.55 86.55 86.55 0.0K
12:13 86.55 86.68 86.35 86.68 0.3K
12:14 86.68 86.68 86.68 86.68 0.0K
12:15 86.68 86.68 86.68 86.68 0.0K
12:16 86.68 86.68 86.68 86.68 0.0K
12:17 86.68 86.68 86.68 86.68 0.0K
12:18 86.35 86.35 86.35 86.35 1.2K
12:19 86.35 86.35 86.35 86.35 0.1K
12:20 86.35 86.35 86.35 86.35 0.0K
12:21 86.35 86.50 86.35 86.50 150.1K
12:22 86.75 86.75 86.74 86.74 0.6K
12:23 86.74 86.74 86.74 86.74 0.2K
12:24 86.74 86.74 86.74 86.74 0.0K
12:25 86.74 86.74 86.74 86.74 0.0K
12:26 86.74 86.74 86.74 86.74 0.0K
12:27 86.74 86.74 86.74 86.74 0.1K
12:28 86.74 86.74 86.74 86.74 0.1K
12:29 86.74 86.74 86.74 86.74 0.1K
12:30 86.74 86.74 86.30 86.30 0.1K
12:31 86.30 86.50 86.30 86.50 0.2K
12:32 86.59 86.64 86.59 86.64 2.0K
12:33 86.64 86.70 86.64 86.68 1.0K
12:34 86.70 86.75 86.68 86.72 4.1K
12:35 86.68 86.69 86.48 86.48 1.5K
12:36 86.54 86.54 86.54 86.54 1.2K
12:37 86.54 86.54 86.54 86.54 0.0K
12:38 86.54 86.70 86.54 86.70 1.0K
12:39 86.70 86.70 86.70 86.70 0.0K
12:40 86.70 86.70 86.70 86.70 0.0K
12:41 86.70 86.70 86.70 86.70 0.0K
12:42 86.70 86.70 86.70 86.70 0.0K
12:43 86.70 86.70 86.70 86.70 0.0K
12:44 86.70 86.70 86.70 86.70 0.0K
12:45 86.70 86.70 86.70 86.70 0.0K
12:46 86.70 87.08 86.70 87.08 0.3K
12:47 87.07 87.31 87.07 87.10 3.9K
12:48 87.10 87.11 86.81 87.11 3.1K
12:49 87.11 87.29 87.11 87.29 4.4K
12:50 87.15 87.15 87.15 87.15 1.0K
12:51 87.15 87.15 87.15 87.15 0.0K
12:52 87.15 87.15 87.15 87.15 0.0K
12:53 87.28 87.28 87.18 87.18 0.3K
12:54 87.18 87.18 86.95 86.95 1.0K
12:55 86.95 86.95 86.95 86.95 0.1K
12:56 86.81 86.81 86.81 86.81 0.1K
12:57 86.99 87.13 86.88 86.88 8.2K
12:58 86.98 87.17 86.89 87.13 4.4K
12:59 87.13 87.13 87.13 87.13 1.2K
13:00 87.13 87.13 87.13 87.13 0.0K
13:01 87.15 87.15 87.15 87.15 0.2K
13:02 87.19 87.19 87.19 87.19 0.2K
13:03 87.21 87.25 87.21 87.25 1.6K
13:04 87.25 87.25 87.25 87.25 0.0K
13:05 87.25 87.25 87.25 87.25 0.0K
13:06 87.36 87.36 87.22 87.22 0.4K
13:07 87.22 87.22 87.22 87.22 0.0K
13:08 87.22 87.22 87.22 87.22 0.0K
13:09 87.22 87.30 87.22 87.30 0.2K
13:10 87.30 87.30 87.30 87.30 0.2K
13:11 87.43 87.43 87.25 87.25 0.8K
13:12 87.25 87.41 87.25 87.41 0.3K
13:13 87.41 87.41 87.41 87.41 0.2K
13:14 87.41 87.41 87.28 87.28 0.3K
13:15 87.28 87.28 87.28 87.28 0.0K
13:16 87.28 87.28 87.28 87.28 0.1K
13:17 87.28 87.28 87.28 87.28 0.0K
13:18 87.28 87.28 87.28 87.28 0.0K
13:19 87.28 87.28 87.28 87.28 0.0K
13:20 87.28 87.28 87.28 87.28 0.1K
13:21 87.28 87.28 87.28 87.28 0.0K
13:22 87.28 87.44 87.28 87.44 0.4K
13:23 87.44 87.44 87.15 87.18 1.0K
13:24 87.18 87.18 87.18 87.18 0.0K
13:25 87.18 87.18 87.18 87.18 0.0K
13:26 87.18 87.18 87.18 87.18 0.0K
13:27 87.18 87.18 87.18 87.18 0.3K
13:28 87.18 87.18 87.18 87.18 0.0K
13:29 87.18 87.18 87.18 87.18 0.0K
13:30 87.30 87.30 87.15 87.15 0.3K
13:31 87.15 87.15 87.15 87.15 0.0K
13:32 87.29 87.29 87.29 87.29 0.1K
13:33 87.29 87.29 87.29 87.29 0.1K
13:34 87.29 87.29 87.29 87.29 0.0K
13:35 87.25 87.25 87.25 87.25 0.1K
13:36 87.21 87.21 87.21 87.21 0.2K
13:37 87.25 87.45 87.25 87.45 2.2K
13:38 87.45 87.45 87.45 87.45 0.0K
13:39 87.30 87.30 87.30 87.30 0.1K
13:40 87.30 87.30 87.30 87.30 0.0K
13:41 87.30 87.30 87.18 87.18 1.2K
13:42 87.18 87.18 87.18 87.18 0.0K
13:43 87.18 87.18 87.18 87.18 0.0K
13:44 87.18 87.18 87.18 87.18 0.0K
13:45 87.18 87.18 87.18 87.18 0.0K
13:46 87.18 87.18 87.18 87.18 0.0K
13:47 87.18 87.18 87.18 87.18 0.0K
13:48 87.15 87.30 87.15 87.30 0.5K
13:49 87.30 87.30 87.15 87.15 1.6K
13:50 87.15 87.15 87.15 87.15 0.0K
13:51 87.15 87.15 87.15 87.15 0.0K
13:52 87.15 87.15 87.15 87.15 0.0K
13:53 87.15 87.15 87.15 87.15 0.0K
13:54 87.15 87.15 87.15 87.15 0.1K
13:55 87.15 87.15 87.15 87.15 0.0K
13:56 87.15 87.15 87.15 87.15 0.1K
13:57 87.15 87.15 87.15 87.15 0.2K
13:58 87.15 87.15 87.15 87.15 0.0K
13:59 87.15 87.15 87.15 87.15 0.1K
14:00 87.15 87.15 87.15 87.15 0.1K
14:01 87.15 87.15 87.15 87.15 0.0K
14:02 87.15 87.15 87.15 87.15 0.0K
14:03 87.15 87.15 87.15 87.15 0.0K
14:04 87.15 87.15 87.15 87.15 0.0K
14:05 87.15 87.15 87.15 87.15 0.0K
14:06 87.15 87.15 87.15 87.15 0.2K
14:07 87.15 87.15 87.15 87.15 0.0K
14:08 87.15 87.15 87.15 87.15 0.0K
14:09 87.15 87.15 87.15 87.15 0.0K
14:10 87.15 87.15 87.15 87.15 0.0K
14:11 87.15 87.15 87.15 87.15 0.2K
14:12 87.15 87.15 87.15 87.15 0.0K
14:13 87.15 87.15 87.15 87.15 0.1K
14:14 87.15 87.15 87.15 87.15 0.1K
14:15 87.15 87.30 87.15 87.30 0.1K
14:16 87.30 87.30 87.30 87.30 0.1K
14:17 87.30 87.30 87.30 87.30 0.0K
14:18 87.30 87.30 87.30 87.30 0.1K
14:19 87.30 87.30 87.30 87.30 0.0K
14:20 87.30 87.30 87.30 87.30 0.0K
14:21 87.30 87.30 87.30 87.30 0.0K
14:22 87.30 87.30 87.30 87.30 0.0K
14:23 87.30 87.30 87.30 87.30 0.0K
14:24 87.30 87.30 87.30 87.30 0.0K
14:25 87.15 87.15 87.15 87.15 6.1K
14:26 87.59 87.59 87.59 87.59 0.1K
14:27 87.59 87.59 87.59 87.59 0.2K
14:28 87.37 87.37 87.37 87.37 0.2K
14:29 87.19 87.19 87.19 87.19 0.1K
14:30 87.19 87.19 87.19 87.19 0.0K
14:31 87.19 87.19 87.19 87.19 0.0K
14:32 87.19 87.19 87.19 87.19 0.0K
14:33 87.19 87.19 87.19 87.19 0.0K
14:34 87.19 87.34 87.19 87.34 0.6K
14:35 87.34 87.34 87.34 87.34 0.0K
14:36 87.15 87.15 87.15 87.15 3.9K
14:37 87.40 87.40 87.40 87.40 3.0K
14:38 87.40 87.40 87.40 87.40 0.0K
14:39 87.40 87.40 87.40 87.40 0.0K
14:40 87.40 87.40 87.40 87.40 0.0K
14:41 87.40 87.40 87.40 87.40 0.1K
14:42 87.40 87.40 87.40 87.40 0.0K
14:43 87.40 87.40 87.40 87.40 0.1K
14:44 87.40 87.40 87.40 87.40 0.0K
14:45 87.40 87.40 87.40 87.40 0.0K
14:46 87.40 87.40 87.40 87.40 0.0K
14:47 87.40 87.40 87.24 87.24 0.9K
14:48 87.07 87.07 87.07 87.07 0.2K
14:49 87.07 87.07 87.07 87.07 0.1K
14:50 87.07 87.07 87.07 87.07 0.0K
14:51 87.07 87.07 87.07 87.07 0.0K
14:52 87.08 87.40 87.08 87.40 0.6K
14:53 87.40 87.40 87.40 87.40 0.0K
14:54 87.33 87.33 87.33 87.33 0.3K
14:55 87.33 87.33 87.33 87.33 0.1K
14:56 87.33 87.33 87.20 87.20 0.6K
14:57 87.20 87.20 87.20 87.20 0.0K
14:58 87.22 87.22 87.22 87.22 0.2K
14:59 87.22 87.22 87.22 87.22 0.0K
15:00 87.22 87.22 87.22 87.22 0.0K
15:01 87.22 87.22 87.22 87.22 0.0K
15:02 87.22 87.22 87.22 87.22 0.0K
15:03 87.22 87.22 87.22 87.22 0.0K
15:04 87.22 87.22 87.22 87.22 0.0K
15:05 87.22 87.22 87.22 87.22 0.0K
15:06 87.22 87.24 87.22 87.24 0.1K
15:07 87.24 87.24 87.24 87.24 0.1K
15:08 87.24 87.24 87.24 87.24 0.0K
15:09 87.24 87.24 87.24 87.24 0.2K
15:10 87.24 87.24 87.19 87.19 0.2K
15:11 87.19 87.19 87.19 87.19 0.1K
15:12 87.15 87.16 87.15 87.16 0.4K
15:13 87.16 87.16 87.16 87.16 0.0K
15:14 87.16 87.16 87.16 87.16 0.0K
15:15 87.16 87.16 87.16 87.16 0.0K
15:16 87.10 87.10 87.10 87.10 0.4K
15:17 87.10 87.10 87.10 87.10 0.0K
15:18 87.10 87.10 87.10 87.10 0.0K
15:19 87.21 87.21 87.21 87.21 0.4K
15:20 87.19 87.19 87.19 87.19 0.1K
15:21 87.19 87.19 87.19 87.19 0.5K
15:22 87.30 87.30 87.25 87.25 1.0K
15:23 87.25 87.25 87.25 87.25 0.0K
15:24 87.25 87.25 87.25 87.25 0.0K
15:25 87.30 87.30 87.06 87.06 1.2K
15:26 87.05 87.05 87.05 87.05 6.1K
15:27 87.02 87.03 87.02 87.03 0.5K
15:28 87.03 87.03 87.03 87.03 0.0K
15:29 87.21 87.21 87.21 87.21 0.7K
15:30 87.21 87.21 87.21 87.21 0.1K
15:31 87.21 87.21 87.21 87.21 0.1K
15:32 87.21 87.21 87.21 87.21 0.2K
15:33 87.21 87.21 87.21 87.21 0.0K
15:34 87.21 87.21 87.21 87.21 0.1K
15:35 87.18 87.18 87.18 87.18 5.5K
15:36 87.18 87.18 87.18 87.18 0.1K
15:37 87.18 87.18 87.18 87.18 0.0K
15:38 87.18 87.18 87.18 87.18 0.0K
15:39 87.18 87.18 87.18 87.18 0.0K
15:40 87.30 87.30 87.30 87.30 0.1K
15:41 87.30 87.30 87.25 87.25 0.4K
15:42 87.25 87.25 87.25 87.25 0.0K
15:43 87.25 87.25 87.25 87.25 0.0K
15:44 87.25 87.25 87.04 87.04 0.2K
15:45 87.04 87.20 87.04 87.20 0.2K
15:46 87.30 87.30 87.18 87.18 0.5K
15:47 87.22 87.22 87.22 87.22 0.1K
15:48 87.22 87.22 87.22 87.22 0.1K
15:49 87.22 87.30 87.22 87.30 0.1K
15:50 87.20 87.20 87.20 87.20 1.3K
15:51 87.20 87.20 87.20 87.20 0.0K
15:52 87.20 87.20 87.20 87.20 0.0K
15:53 87.20 87.20 87.01 87.01 1.8K
15:54 87.01 87.01 87.01 87.01 0.1K
15:55 87.18 87.18 87.18 87.18 0.1K
15:56 87.18 87.18 87.18 87.18 0.0K
15:57 87.18 87.18 87.18 87.18 0.2K
15:58 87.18 87.18 87.18 87.18 0.0K
15:59 87.18 87.18 87.11 87.11 0.2K
16:00 87.03 88.40 87.03 87.03 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음