Microstrategy Inc Preferred (STRK)

STRK
🏛️ 미국 →
98.86
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 85.66 86.00 83.75 85.99 2.8K
09:32 85.99 86.00 85.99 86.00 2.3K
09:33 86.00 86.64 86.00 86.64 0.6K
09:34 86.64 86.64 86.64 86.64 0.2K
09:35 86.64 86.65 86.50 86.65 1.2K
09:36 86.60 86.65 86.60 86.65 0.5K
09:37 86.70 86.70 86.70 86.70 1.7K
09:38 86.61 86.61 86.61 86.61 1.3K
09:39 87.15 87.15 87.15 87.15 0.3K
09:40 87.15 87.15 87.15 87.15 0.0K
09:41 86.83 86.83 86.80 86.80 0.4K
09:42 85.17 86.79 85.17 86.79 5.2K
09:43 86.79 86.79 86.79 86.79 0.1K
09:44 86.08 86.08 85.95 85.99 1.2K
09:45 85.96 85.96 85.84 85.84 0.5K
09:46 85.84 85.99 85.58 85.58 0.9K
09:47 85.53 85.99 85.53 85.99 2.1K
09:48 85.83 85.98 85.76 85.76 3.6K
09:49 85.85 85.85 85.85 85.85 1.1K
09:50 85.97 85.97 85.97 85.97 0.4K
09:51 85.97 86.56 85.97 86.56 1.8K
09:52 86.13 86.47 86.13 86.39 1.6K
09:53 86.39 86.39 86.39 86.39 2.4K
09:54 86.26 86.78 86.26 86.65 3.6K
09:55 86.65 86.65 86.65 86.65 0.8K
09:56 86.65 86.65 86.32 86.50 2.8K
09:57 86.50 86.50 86.50 86.50 0.4K
09:58 86.50 86.50 86.50 86.50 0.0K
09:59 86.50 86.50 86.50 86.50 0.1K
10:00 86.30 86.30 85.90 85.90 0.6K
10:01 85.90 85.90 85.90 85.90 0.1K
10:02 86.25 86.25 86.25 86.25 1.6K
10:03 86.25 86.25 86.25 86.25 0.0K
10:04 86.25 86.25 86.25 86.25 1.9K
10:05 86.12 86.12 86.12 86.12 0.2K
10:06 86.12 86.12 86.12 86.12 0.0K
10:07 86.50 86.50 86.36 86.36 1.7K
10:08 86.36 86.36 86.36 86.36 0.2K
10:09 86.36 86.36 86.36 86.36 0.1K
10:10 86.36 86.36 86.36 86.36 0.0K
10:11 86.36 86.50 86.36 86.50 1.0K
10:12 86.50 86.50 86.35 86.35 0.2K
10:13 86.35 86.35 86.35 86.35 0.1K
10:14 86.35 86.39 86.35 86.39 0.4K
10:15 86.39 86.40 86.39 86.40 0.2K
10:16 86.40 86.40 86.37 86.37 0.2K
10:17 86.48 86.48 86.39 86.39 1.1K
10:18 86.39 86.50 86.39 86.50 1.1K
10:19 86.50 86.50 86.50 86.50 0.2K
10:20 86.50 86.50 86.50 86.50 0.0K
10:21 86.50 86.50 86.50 86.50 0.1K
10:22 86.50 86.50 86.50 86.50 0.1K
10:23 86.50 86.50 86.50 86.50 0.0K
10:24 86.50 86.50 86.50 86.50 0.1K
10:25 86.50 86.50 86.50 86.50 0.1K
10:26 86.50 86.50 86.50 86.50 0.0K
10:27 86.50 86.68 86.50 86.68 0.2K
10:28 86.68 86.75 86.68 86.75 0.3K
10:29 86.75 86.75 86.75 86.75 0.1K
10:30 86.80 86.80 86.80 86.80 1.2K
10:31 86.80 86.89 86.80 86.89 0.3K
10:32 86.80 86.89 86.80 86.89 1.1K
10:33 86.88 86.98 86.88 86.98 0.7K
10:34 86.98 86.98 86.98 86.98 0.1K
10:35 86.98 86.98 86.98 86.98 0.0K
10:36 86.99 86.99 86.87 86.87 0.4K
10:37 86.87 86.87 86.87 86.87 0.1K
10:38 86.87 86.87 86.87 86.87 0.1K
10:39 86.87 86.87 86.87 86.87 0.0K
10:40 86.87 86.87 86.87 86.87 0.0K
10:41 86.87 86.87 86.87 86.87 1.0K
10:42 86.87 86.87 86.80 86.80 0.3K
10:43 86.80 86.80 86.80 86.80 0.2K
10:44 86.80 86.80 86.80 86.80 0.0K
10:45 86.80 86.80 86.80 86.80 0.2K
10:46 86.80 86.80 86.80 86.80 0.1K
10:47 86.80 87.04 86.80 87.04 0.3K
10:48 87.04 87.04 87.04 87.04 0.1K
10:49 86.97 86.97 86.97 86.97 1.3K
10:50 86.97 86.97 86.90 86.90 0.2K
10:51 86.90 86.90 86.90 86.90 0.0K
10:52 87.10 87.10 87.09 87.09 1.6K
10:53 87.09 87.09 87.09 87.09 0.0K
10:54 87.09 87.09 87.09 87.09 0.0K
10:55 87.09 87.09 87.09 87.09 0.0K
10:56 87.10 87.10 87.10 87.10 0.6K
10:57 87.03 87.03 87.03 87.03 0.2K
10:58 87.03 87.03 87.03 87.03 0.1K
10:59 87.03 87.03 87.03 87.03 0.0K
11:00 87.03 87.03 87.03 87.03 0.1K
11:01 87.03 87.03 87.03 87.03 0.1K
11:02 87.03 87.08 87.03 87.07 0.6K
11:03 87.07 87.07 87.07 87.07 0.0K
11:04 87.07 87.07 87.07 87.07 0.0K
11:05 87.08 87.08 87.08 87.08 2.1K
11:06 87.15 87.15 87.15 87.15 0.8K
11:07 87.07 87.07 87.07 87.07 0.4K
11:08 87.07 87.07 87.07 87.07 0.1K
11:09 87.07 87.07 87.07 87.07 0.1K
11:10 87.08 87.08 87.08 87.08 0.1K
11:11 87.08 87.08 87.08 87.08 0.0K
11:12 87.08 87.08 87.08 87.08 0.0K
11:13 87.08 87.08 87.08 87.08 0.0K
11:14 87.00 87.00 87.00 87.00 0.4K
11:15 87.00 87.00 87.00 87.00 0.1K
11:16 86.90 86.90 86.85 86.85 1.9K
11:17 86.85 86.85 86.85 86.85 0.1K
11:18 86.85 86.87 86.85 86.87 0.1K
11:19 86.87 86.87 86.87 86.87 0.0K
11:20 86.97 86.97 86.97 86.97 0.2K
11:21 86.97 86.97 86.97 86.97 0.1K
11:22 86.92 86.92 86.92 86.92 0.2K
11:23 86.92 86.92 86.92 86.92 0.0K
11:24 86.92 86.92 86.92 86.92 0.0K
11:25 86.92 86.92 86.92 86.92 0.0K
11:26 86.92 86.92 86.92 86.92 0.0K
11:27 86.92 86.92 86.92 86.92 0.1K
11:28 86.75 86.75 86.75 86.75 0.1K
11:29 86.75 86.75 86.75 86.75 0.1K
11:30 86.75 86.75 86.70 86.70 0.4K
11:31 86.85 86.85 86.85 86.85 0.5K
11:32 86.71 86.71 86.71 86.71 0.1K
11:33 86.71 86.71 86.71 86.71 0.0K
11:34 86.65 86.99 86.65 86.99 0.4K
11:35 86.99 86.99 86.95 86.95 0.5K
11:36 86.90 86.90 86.90 86.90 0.2K
11:37 86.90 86.90 86.90 86.90 0.2K
11:38 86.90 86.90 86.90 86.90 0.0K
11:39 86.90 86.90 86.90 86.90 0.4K
11:40 86.90 86.90 86.90 86.90 0.1K
11:41 86.90 86.90 86.90 86.90 0.1K
11:42 86.90 86.90 86.90 86.90 0.1K
11:43 86.90 86.90 86.90 86.90 0.0K
11:44 86.81 86.81 86.81 86.81 0.5K
11:45 86.81 86.81 86.81 86.81 0.0K
11:46 86.81 86.81 86.81 86.81 0.1K
11:47 86.81 86.81 86.81 86.81 0.0K
11:48 86.81 86.81 86.81 86.81 0.1K
11:49 86.81 86.81 86.81 86.81 0.1K
11:50 86.81 86.81 86.81 86.81 0.0K
11:51 86.81 86.81 86.81 86.81 0.1K
11:52 86.81 86.81 86.81 86.81 0.0K
11:53 86.81 86.81 86.71 86.71 0.7K
11:54 86.71 86.71 86.71 86.71 0.0K
11:55 86.71 86.71 86.65 86.65 0.4K
11:56 86.65 86.65 86.65 86.65 0.1K
11:57 86.65 86.65 86.65 86.65 0.0K
11:58 86.65 86.65 86.65 86.65 0.1K
11:59 86.60 86.60 86.60 86.60 0.1K
12:00 86.60 86.60 86.60 86.60 0.0K
12:01 86.50 86.50 86.50 86.50 1.5K
12:02 86.50 86.50 86.50 86.50 0.0K
12:03 86.50 86.50 86.50 86.50 0.0K
12:04 86.50 86.69 86.50 86.60 0.3K
12:05 86.60 86.60 86.60 86.60 0.1K
12:06 86.65 86.65 86.55 86.55 1.2K
12:07 86.55 86.55 86.55 86.55 0.0K
12:08 86.55 86.55 86.55 86.55 0.0K
12:09 86.55 86.55 86.55 86.55 0.0K
12:10 86.65 86.67 86.65 86.67 0.5K
12:11 86.67 86.67 86.67 86.67 0.0K
12:12 86.67 86.67 86.67 86.67 0.0K
12:13 86.67 86.67 86.67 86.67 0.0K
12:14 86.50 86.50 86.50 86.50 2.1K
12:15 86.50 86.50 86.50 86.50 0.0K
12:16 86.70 86.70 86.62 86.62 0.4K
12:17 87.00 87.00 87.00 87.00 0.1K
12:18 87.00 87.00 87.00 87.00 0.0K
12:19 87.00 87.00 87.00 87.00 0.0K
12:20 87.00 87.00 87.00 87.00 0.0K
12:21 87.00 87.00 87.00 87.00 0.1K
12:22 87.00 87.00 87.00 87.00 0.2K
12:23 87.00 87.00 87.00 87.00 0.0K
12:24 87.00 87.00 87.00 87.00 0.1K
12:25 87.00 87.00 87.00 87.00 0.0K
12:26 86.73 86.73 86.73 86.73 0.1K
12:27 86.73 86.90 86.73 86.90 0.2K
12:28 86.90 86.90 86.90 86.90 1.2K
12:29 86.90 86.90 86.90 86.90 0.0K
12:30 86.90 86.90 86.90 86.90 0.1K
12:31 86.90 86.90 86.90 86.90 0.1K
12:32 86.90 86.90 86.90 86.90 0.0K
12:33 86.90 86.90 86.89 86.89 0.5K
12:34 86.89 86.89 86.89 86.89 0.0K
12:35 86.89 86.90 86.85 86.85 0.8K
12:36 86.85 86.87 86.85 86.87 0.9K
12:37 86.85 86.85 86.85 86.85 0.3K
12:38 86.90 86.90 86.90 86.90 2.3K
12:39 86.90 86.90 86.90 86.90 0.8K
12:40 86.90 86.90 86.90 86.90 0.2K
12:41 86.90 86.90 86.90 86.90 0.6K
12:42 86.90 86.90 86.90 86.90 0.0K
12:43 86.90 86.90 86.90 86.90 0.0K
12:44 86.90 86.90 86.90 86.90 0.0K
12:45 86.90 86.90 86.90 86.90 0.0K
12:46 86.90 86.90 86.90 86.90 0.0K
12:47 86.90 86.90 86.90 86.90 0.0K
12:48 86.90 86.90 86.90 86.90 0.0K
12:49 86.90 86.90 86.90 86.90 0.0K
12:50 86.90 86.90 86.90 86.90 0.0K
12:51 86.90 86.90 86.75 86.75 1.4K
12:52 86.50 86.50 86.50 86.50 0.7K
12:53 86.80 86.80 86.80 86.80 0.1K
12:54 86.80 86.80 86.80 86.80 0.0K
12:55 86.80 86.80 86.80 86.80 0.0K
12:56 86.80 86.80 86.80 86.80 0.0K
12:57 86.80 86.80 86.80 86.80 0.0K
12:58 86.80 86.80 86.80 86.80 0.0K
12:59 86.80 86.80 86.77 86.77 0.1K
13:00 86.77 86.77 86.77 86.77 0.0K
13:01 86.77 86.77 86.51 86.51 0.3K
13:02 86.52 86.52 86.52 86.52 0.4K
13:03 86.52 86.52 86.52 86.52 0.4K
13:04 86.52 86.52 86.52 86.52 0.0K
13:05 86.52 86.52 86.52 86.52 0.0K
13:06 86.52 86.52 86.52 86.52 0.1K
13:07 86.52 86.52 86.52 86.52 0.0K
13:08 86.52 86.52 86.52 86.52 0.0K
13:09 86.52 86.52 86.52 86.52 0.0K
13:10 86.52 86.52 86.52 86.52 0.0K
13:11 86.52 86.52 86.52 86.52 0.0K
13:12 86.52 86.52 86.52 86.52 0.0K
13:13 86.52 86.52 86.52 86.52 0.0K
13:14 86.52 86.52 86.52 86.52 0.0K
13:15 86.52 86.52 86.52 86.52 0.0K
13:16 86.52 86.52 86.52 86.52 0.0K
13:17 86.52 86.52 86.52 86.52 0.0K
13:18 86.52 86.52 86.52 86.52 0.0K
13:19 86.52 86.73 86.52 86.73 0.2K
13:20 86.73 86.73 86.73 86.73 0.0K
13:21 86.73 86.73 86.73 86.73 0.0K
13:22 86.73 86.73 86.73 86.73 0.0K
13:23 86.73 86.73 86.01 86.01 4.5K
13:24 86.01 86.01 86.01 86.01 0.0K
13:25 86.01 86.01 86.01 86.01 0.0K
13:26 86.01 86.01 86.01 86.01 0.0K
13:27 86.01 86.01 86.01 86.01 0.0K
13:28 86.01 86.01 86.01 86.01 0.0K
13:29 86.01 86.01 86.01 86.01 0.0K
13:30 86.01 86.01 86.01 86.01 0.0K
13:31 86.01 86.01 86.01 86.01 0.0K
13:32 86.01 86.01 86.01 86.01 0.0K
13:33 86.60 86.60 86.60 86.60 0.2K
13:34 86.60 86.60 86.60 86.60 0.1K
13:35 86.39 86.40 86.39 86.40 0.5K
13:36 86.40 86.40 86.40 86.40 0.1K
13:37 86.40 86.40 86.40 86.40 0.0K
13:38 86.26 86.47 86.26 86.47 0.2K
13:39 86.47 86.47 86.47 86.47 0.0K
13:40 86.47 86.47 86.47 86.47 0.0K
13:41 86.47 86.47 86.47 86.47 0.0K
13:42 86.47 86.47 86.47 86.47 0.1K
13:43 86.47 86.47 86.47 86.47 0.1K
13:44 86.47 86.47 86.47 86.47 0.0K
13:45 86.47 86.47 86.47 86.47 0.0K
13:46 86.47 86.47 86.47 86.47 0.0K
13:47 86.47 86.47 86.47 86.47 0.0K
13:48 86.65 86.65 86.65 86.65 0.1K
13:49 86.65 86.65 86.65 86.65 0.0K
13:50 86.65 86.65 86.65 86.65 0.0K
13:51 86.65 86.65 86.65 86.65 0.0K
13:52 86.60 86.60 86.47 86.47 0.2K
13:53 86.47 86.47 86.47 86.47 0.0K
13:54 86.47 86.47 86.47 86.47 0.1K
13:55 86.47 86.47 86.47 86.47 0.1K
13:56 86.47 86.47 86.47 86.47 0.0K
13:57 86.47 86.47 86.47 86.47 0.0K
13:58 86.47 86.47 86.47 86.47 0.1K
13:59 86.47 86.47 86.47 86.47 0.0K
14:00 86.47 86.47 86.47 86.47 0.2K
14:01 86.47 86.47 86.47 86.47 0.0K
14:02 86.47 86.47 86.47 86.47 0.0K
14:03 86.47 86.47 86.47 86.47 0.0K
14:04 86.47 86.47 86.47 86.47 0.0K
14:05 86.47 86.47 86.47 86.47 0.0K
14:06 86.47 86.47 86.47 86.47 0.0K
14:07 86.47 86.47 86.47 86.47 0.0K
14:08 86.47 86.47 86.47 86.47 0.0K
14:09 86.75 86.75 86.75 86.75 0.2K
14:10 86.75 86.75 86.75 86.75 0.0K
14:11 86.75 86.75 86.75 86.75 0.0K
14:12 86.59 86.59 86.59 86.59 0.2K
14:13 86.59 86.59 86.59 86.59 0.0K
14:14 86.59 86.59 86.59 86.59 0.0K
14:15 86.59 86.60 86.42 86.42 3.2K
14:16 86.42 86.42 86.42 86.42 0.1K
14:17 86.35 86.35 86.35 86.35 0.1K
14:18 86.35 86.35 86.35 86.35 0.0K
14:19 86.35 86.35 86.35 86.35 0.0K
14:20 86.35 86.35 86.35 86.35 0.0K
14:21 86.35 86.35 86.35 86.35 0.0K
14:22 86.35 86.35 86.35 86.35 0.0K
14:23 86.35 86.35 86.35 86.35 0.0K
14:24 86.35 86.35 86.35 86.35 0.0K
14:25 86.35 86.35 86.35 86.35 0.0K
14:26 86.35 86.35 86.35 86.35 0.5K
14:27 86.30 86.30 86.21 86.21 0.6K
14:28 86.21 86.21 86.21 86.21 0.0K
14:29 86.21 86.21 86.21 86.21 0.3K
14:30 86.21 86.21 86.21 86.21 0.0K
14:31 86.21 86.21 86.21 86.21 0.2K
14:32 86.48 86.48 86.25 86.25 0.6K
14:33 86.20 86.20 86.20 86.20 0.8K
14:34 86.20 86.20 86.20 86.20 0.0K
14:35 86.25 86.25 86.25 86.25 0.1K
14:36 86.25 86.25 86.25 86.25 0.0K
14:37 86.25 86.25 86.25 86.25 0.0K
14:38 86.25 86.25 86.25 86.25 0.0K
14:39 86.25 86.25 86.25 86.25 0.0K
14:40 86.25 86.25 86.25 86.25 0.0K
14:41 86.25 86.25 86.25 86.25 0.0K
14:42 86.25 86.25 86.25 86.25 0.0K
14:43 86.25 86.25 86.25 86.25 0.0K
14:44 86.15 86.15 86.15 86.15 0.1K
14:45 86.15 86.15 86.15 86.15 0.1K
14:46 86.15 86.15 86.15 86.15 0.0K
14:47 86.15 86.15 86.15 86.15 0.0K
14:48 86.02 86.02 86.02 86.02 0.1K
14:49 86.02 86.02 86.02 86.02 0.0K
14:50 86.02 86.02 86.02 86.02 0.0K
14:51 86.02 86.02 86.02 86.02 0.0K
14:52 86.02 86.02 86.02 86.02 0.0K
14:53 86.02 86.02 86.02 86.02 0.0K
14:54 86.03 86.03 86.02 86.02 0.4K
14:55 86.02 86.02 86.02 86.02 0.1K
14:56 86.02 86.02 86.02 86.02 0.4K
14:57 86.02 86.02 86.02 86.02 0.0K
14:58 86.02 86.02 86.02 86.02 0.0K
14:59 86.02 86.02 86.02 86.02 0.0K
15:00 86.02 86.02 86.02 86.02 0.0K
15:01 86.02 86.02 86.02 86.02 0.0K
15:02 86.02 86.02 86.00 86.00 1.7K
15:03 85.76 85.76 85.76 85.76 0.2K
15:04 85.76 86.00 85.76 86.00 2.0K
15:05 86.00 86.00 86.00 86.00 0.0K
15:06 86.00 86.00 86.00 86.00 0.1K
15:07 86.00 86.00 86.00 86.00 0.0K
15:08 86.00 86.00 86.00 86.00 0.0K
15:09 86.00 86.00 86.00 86.00 0.0K
15:10 86.00 86.00 86.00 86.00 0.0K
15:11 86.01 86.01 86.01 86.01 1.1K
15:12 86.01 86.01 86.01 86.01 0.0K
15:13 86.01 86.01 86.01 86.01 0.0K
15:14 86.01 86.01 86.01 86.01 0.2K
15:15 86.01 86.01 86.01 86.01 0.3K
15:16 86.00 86.00 85.88 85.88 0.2K
15:17 85.88 85.91 85.88 85.88 0.3K
15:18 85.88 85.88 85.88 85.88 0.0K
15:19 85.88 85.88 85.88 85.88 0.0K
15:20 85.88 85.88 85.88 85.88 0.1K
15:21 85.88 86.00 85.88 86.00 0.7K
15:22 86.00 86.00 86.00 86.00 0.0K
15:23 86.00 86.00 86.00 86.00 0.2K
15:24 86.00 86.00 86.00 86.00 0.0K
15:25 85.88 85.88 85.88 85.88 0.1K
15:26 85.88 85.88 85.88 85.88 0.1K
15:27 85.88 85.88 85.88 85.88 0.0K
15:28 85.88 85.88 85.88 85.88 0.0K
15:29 85.84 85.84 85.84 85.84 0.5K
15:30 85.84 85.84 85.84 85.84 0.0K
15:31 85.84 85.84 85.84 85.84 0.1K
15:32 85.84 85.84 85.84 85.84 0.0K
15:33 85.84 85.84 85.84 85.84 0.0K
15:34 85.84 85.84 85.84 85.84 0.0K
15:35 85.84 85.84 85.84 85.84 0.0K
15:36 85.84 85.84 85.84 85.84 0.0K
15:37 85.84 85.84 85.84 85.84 0.1K
15:38 85.84 85.84 85.84 85.84 0.0K
15:39 85.84 85.84 85.84 85.84 0.0K
15:40 85.84 85.88 85.84 85.88 0.2K
15:41 85.94 85.94 85.94 85.94 0.1K
15:42 85.94 85.94 85.94 85.94 0.0K
15:43 85.94 85.94 85.94 85.94 0.0K
15:44 85.94 85.94 85.94 85.94 0.0K
15:45 85.94 85.94 85.94 85.94 0.0K
15:46 85.94 85.94 85.94 85.94 0.0K
15:47 85.94 85.94 85.92 85.92 0.2K
15:48 85.92 85.92 85.92 85.92 0.0K
15:49 85.92 85.92 85.92 85.92 0.1K
15:50 85.92 85.92 85.92 85.92 0.0K
15:51 85.99 85.99 85.87 85.87 0.8K
15:52 85.87 85.87 85.87 85.87 0.0K
15:53 85.87 85.98 85.87 85.98 0.4K
15:54 85.98 85.98 85.98 85.98 0.2K
15:55 85.98 85.98 85.98 85.98 0.0K
15:56 85.90 85.90 85.90 85.90 0.1K
15:57 85.90 85.90 85.90 85.90 0.0K
15:58 85.90 85.92 85.90 85.92 0.1K
15:59 85.92 85.92 85.92 85.92 1.1K
16:00 85.92 86.75 85.90 85.94 26.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음