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 86.26 86.26 85.20 86.26 11.7K
09:32 86.26 86.26 86.20 86.20 0.5K
09:33 86.20 86.20 86.20 86.20 0.3K
09:34 86.20 86.20 86.10 86.10 0.3K
09:35 86.00 86.00 86.00 86.00 1.2K
09:36 86.00 86.00 85.76 85.76 0.5K
09:37 85.76 86.00 85.76 86.00 1.7K
09:38 86.00 86.00 86.00 86.00 2.1K
09:39 86.00 86.20 86.00 86.20 0.2K
09:40 86.10 86.10 86.10 86.10 0.4K
09:41 86.10 86.10 86.01 86.01 0.7K
09:42 86.01 86.01 86.01 86.01 0.0K
09:43 86.01 86.01 86.01 86.01 0.0K
09:44 86.01 86.01 86.00 86.00 3.8K
09:45 86.20 86.20 86.19 86.19 2.0K
09:46 86.19 86.20 86.19 86.20 0.3K
09:47 86.20 86.20 86.20 86.20 0.0K
09:48 86.20 86.20 86.12 86.12 0.2K
09:49 86.12 86.12 86.00 86.00 3.0K
09:50 86.00 86.00 86.00 86.00 0.0K
09:51 86.00 86.00 86.00 86.00 0.1K
09:52 86.00 86.00 86.00 86.00 0.0K
09:53 86.00 86.00 86.00 86.00 0.0K
09:54 86.00 86.00 86.00 86.00 0.0K
09:55 86.00 86.00 86.00 86.00 0.0K
09:56 86.00 86.00 85.74 85.74 0.3K
09:57 85.74 85.74 85.74 85.74 0.0K
09:58 85.74 85.74 85.74 85.74 0.1K
09:59 85.74 85.74 85.74 85.74 0.0K
10:00 85.74 85.74 85.74 85.74 0.0K
10:01 85.91 85.91 85.91 85.91 0.4K
10:02 85.91 85.91 85.91 85.91 0.0K
10:03 85.91 85.91 85.91 85.91 0.0K
10:04 85.91 85.91 85.91 85.91 0.0K
10:05 85.79 85.79 85.72 85.72 0.6K
10:06 85.72 85.81 85.64 85.81 0.7K
10:07 85.81 85.81 85.81 85.81 0.9K
10:08 85.81 85.81 85.55 85.55 2.7K
10:09 85.55 85.55 85.50 85.50 3.5K
10:10 85.50 85.50 85.50 85.50 0.0K
10:11 85.38 85.38 85.38 85.38 0.3K
10:12 85.38 85.38 85.38 85.38 0.0K
10:13 85.38 85.38 85.20 85.20 0.7K
10:14 85.20 85.20 85.20 85.20 0.2K
10:15 85.20 85.20 85.20 85.20 0.0K
10:16 85.20 85.20 85.20 85.20 0.0K
10:17 85.11 85.12 85.11 85.12 4.5K
10:18 85.06 85.06 85.06 85.06 3.7K
10:19 85.06 85.06 85.00 85.00 1.1K
10:20 85.00 85.00 85.00 85.00 1.5K
10:21 85.00 85.00 85.00 85.00 0.1K
10:22 85.00 85.00 85.00 85.00 0.0K
10:23 85.00 85.00 85.00 85.00 0.2K
10:24 85.09 85.09 85.09 85.09 1.2K
10:25 85.09 85.09 85.09 85.09 0.0K
10:26 85.09 85.09 85.09 85.09 0.1K
10:27 85.00 85.00 84.66 84.66 23.0K
10:28 84.76 84.79 84.76 84.79 1.7K
10:29 84.79 84.79 84.79 84.79 0.1K
10:30 84.79 84.79 84.65 84.65 0.3K
10:31 84.65 84.65 84.65 84.65 1.3K
10:32 84.65 84.65 84.65 84.65 0.0K
10:33 84.65 84.65 84.65 84.65 0.0K
10:34 84.65 84.65 84.65 84.65 0.1K
10:35 84.65 84.84 84.65 84.84 0.1K
10:36 84.84 84.84 84.84 84.84 0.0K
10:37 84.51 84.51 84.51 84.51 3.4K
10:38 84.51 84.51 84.51 84.51 0.0K
10:39 84.50 84.81 84.15 84.81 4.8K
10:40 84.81 84.81 84.81 84.81 0.0K
10:41 84.81 84.81 84.81 84.81 2.4K
10:42 84.81 84.81 84.81 84.81 0.0K
10:43 84.81 84.81 84.81 84.81 0.0K
10:44 84.81 84.81 84.34 84.34 0.6K
10:45 84.50 84.50 84.31 84.31 1.3K
10:46 84.31 84.31 84.31 84.31 0.4K
10:47 84.31 84.31 84.31 84.31 0.2K
10:48 84.31 84.31 84.31 84.31 0.2K
10:49 84.31 84.31 84.31 84.31 0.0K
10:50 84.31 84.35 84.30 84.30 0.3K
10:51 84.30 84.42 84.30 84.42 0.1K
10:52 84.42 84.42 84.42 84.42 0.1K
10:53 84.42 84.42 84.42 84.42 0.0K
10:54 84.42 84.42 84.42 84.42 0.0K
10:55 84.42 84.42 84.42 84.42 0.0K
10:56 84.42 84.42 84.42 84.42 0.0K
10:57 84.40 84.40 84.40 84.40 0.2K
10:58 84.40 84.40 84.40 84.40 0.2K
10:59 84.40 84.40 84.40 84.40 0.0K
11:00 84.40 84.40 84.35 84.35 0.2K
11:01 84.32 84.37 84.27 84.27 1.1K
11:02 84.27 84.27 84.27 84.27 0.0K
11:03 84.27 84.27 84.27 84.27 0.0K
11:04 84.27 84.27 84.27 84.27 0.0K
11:05 84.27 84.27 84.25 84.25 3.5K
11:06 84.25 84.25 84.25 84.25 0.0K
11:07 84.25 84.25 84.22 84.22 4.4K
11:08 84.25 84.25 84.25 84.25 0.8K
11:09 84.25 84.25 84.25 84.25 1.0K
11:10 84.25 84.25 84.00 84.00 0.2K
11:11 84.00 84.00 83.91 83.91 1.3K
11:12 83.91 83.91 83.91 83.91 0.0K
11:13 83.91 83.91 83.91 83.91 0.1K
11:14 84.14 84.14 84.11 84.11 0.5K
11:15 84.11 84.11 84.00 84.00 0.2K
11:16 84.00 84.08 84.00 84.00 0.8K
11:17 84.00 84.00 84.00 84.00 0.1K
11:18 84.00 84.00 84.00 84.00 0.1K
11:19 84.00 84.00 84.00 84.00 0.0K
11:20 84.00 84.00 83.95 83.95 0.1K
11:21 83.95 83.95 83.95 83.95 0.1K
11:22 83.95 83.95 83.95 83.95 0.1K
11:23 83.95 83.95 83.95 83.95 0.5K
11:24 83.95 83.95 83.95 83.95 0.0K
11:25 83.95 83.95 83.95 83.95 0.0K
11:26 83.95 83.95 83.95 83.95 0.0K
11:27 83.95 83.95 83.95 83.95 0.0K
11:28 83.95 83.95 83.95 83.95 0.0K
11:29 83.95 83.95 83.95 83.95 0.1K
11:30 83.95 84.04 83.95 84.04 0.3K
11:31 84.04 84.04 84.04 84.04 0.0K
11:32 84.04 84.04 84.04 84.04 0.5K
11:33 84.04 84.08 84.04 84.08 0.5K
11:34 84.49 84.49 84.36 84.36 4.6K
11:35 84.43 84.49 84.43 84.49 2.6K
11:36 84.49 84.49 84.49 84.49 0.0K
11:37 84.49 84.49 84.49 84.49 0.0K
11:38 84.80 84.80 84.80 84.80 0.2K
11:39 84.80 84.81 84.80 84.81 0.1K
11:40 84.81 84.81 84.81 84.81 0.0K
11:41 84.81 84.81 84.81 84.81 0.0K
11:42 84.81 84.81 84.81 84.81 0.1K
11:43 84.81 84.81 84.81 84.81 0.1K
11:44 84.74 84.74 84.74 84.74 0.2K
11:45 84.74 84.74 84.74 84.74 0.0K
11:46 84.74 84.74 84.74 84.74 0.0K
11:47 84.74 84.74 84.74 84.74 0.1K
11:48 84.74 84.74 84.74 84.74 0.0K
11:49 84.74 84.74 84.74 84.74 0.0K
11:50 84.74 84.74 84.74 84.74 0.0K
11:51 84.74 84.74 84.74 84.74 0.0K
11:52 84.74 84.74 84.74 84.74 0.0K
11:53 84.74 84.74 84.74 84.74 0.1K
11:54 84.74 84.74 84.74 84.74 0.0K
11:55 84.74 84.74 84.74 84.74 0.1K
11:56 84.74 84.74 84.74 84.74 0.0K
11:57 84.74 84.74 84.74 84.74 0.0K
11:58 84.74 84.74 84.74 84.74 0.0K
11:59 84.74 84.75 84.74 84.75 0.2K
12:00 84.75 84.75 84.75 84.75 0.0K
12:01 84.75 84.75 84.75 84.75 0.0K
12:02 84.75 84.75 84.75 84.75 0.0K
12:03 84.75 84.75 84.75 84.75 0.0K
12:04 84.75 84.75 84.75 84.75 0.0K
12:05 84.78 84.78 84.78 84.78 0.5K
12:06 84.50 84.78 84.50 84.78 1.2K
12:07 84.78 84.78 84.77 84.77 1.6K
12:08 84.77 84.77 84.77 84.77 0.0K
12:09 84.77 84.77 84.77 84.77 0.0K
12:10 84.77 84.77 84.77 84.77 0.1K
12:11 84.77 84.77 84.77 84.77 0.1K
12:12 84.77 84.77 84.77 84.77 0.0K
12:13 84.77 84.77 84.77 84.77 0.0K
12:14 84.77 84.77 84.77 84.77 0.1K
12:15 84.77 84.77 84.66 84.66 0.6K
12:16 84.66 84.66 84.60 84.60 0.4K
12:17 84.62 84.62 84.25 84.25 3.9K
12:18 84.25 84.25 84.25 84.25 0.0K
12:19 84.25 84.25 84.25 84.25 0.2K
12:20 84.25 84.25 84.25 84.25 0.6K
12:21 84.50 84.50 84.44 84.44 1.9K
12:22 84.44 84.50 84.44 84.50 3.3K
12:23 84.50 84.50 84.50 84.50 0.1K
12:24 84.50 84.50 84.50 84.50 0.1K
12:25 84.50 84.50 84.50 84.50 0.1K
12:26 84.69 84.69 84.69 84.69 1.7K
12:27 84.69 84.69 84.69 84.69 0.0K
12:28 84.69 84.69 84.69 84.69 0.0K
12:29 84.69 84.69 84.69 84.69 0.0K
12:30 84.69 84.69 84.69 84.69 0.1K
12:31 84.69 84.69 84.69 84.69 0.2K
12:32 84.69 84.69 84.69 84.69 0.0K
12:33 84.69 84.69 84.69 84.69 0.1K
12:34 84.69 84.69 84.69 84.69 0.0K
12:35 84.69 84.69 84.69 84.69 0.0K
12:36 84.69 84.69 84.69 84.69 0.0K
12:37 84.69 84.69 84.69 84.69 0.2K
12:38 84.69 84.69 84.40 84.40 0.2K
12:39 84.40 84.40 84.40 84.40 0.0K
12:40 84.40 84.40 84.40 84.40 0.0K
12:41 84.40 84.40 84.40 84.40 0.0K
12:42 84.40 84.40 84.38 84.38 0.4K
12:43 84.38 84.38 84.38 84.38 0.0K
12:44 84.38 84.47 84.38 84.47 1.3K
12:45 84.30 84.30 84.30 84.30 2.0K
12:46 84.29 84.29 84.29 84.29 0.1K
12:47 84.29 84.29 84.29 84.29 0.0K
12:48 84.29 84.29 84.29 84.29 0.1K
12:49 84.20 84.20 84.17 84.17 0.5K
12:50 84.17 84.20 84.15 84.20 0.6K
12:51 84.20 84.20 84.20 84.20 0.5K
12:52 84.20 84.20 84.20 84.20 0.1K
12:53 84.20 84.20 84.20 84.20 0.0K
12:54 84.20 84.20 84.20 84.20 0.0K
12:55 84.20 84.20 84.20 84.20 0.0K
12:56 84.20 84.20 84.02 84.02 1.0K
12:57 84.02 84.02 84.02 84.02 0.1K
12:58 84.02 84.02 84.02 84.02 0.0K
12:59 84.02 84.02 84.02 84.02 0.0K
13:00 84.57 84.57 84.57 84.57 0.2K
13:01 84.30 84.30 84.29 84.29 0.5K
13:02 84.29 84.29 84.29 84.29 0.0K
13:03 84.29 84.29 84.29 84.29 0.0K
13:04 84.29 84.29 84.29 84.29 0.0K
13:05 84.29 84.29 84.29 84.29 0.0K
13:06 84.29 84.29 84.29 84.29 0.0K
13:07 84.29 84.29 84.29 84.29 0.0K
13:08 84.29 84.29 84.29 84.29 0.0K
13:09 84.29 84.29 84.29 84.29 0.0K
13:10 84.29 84.29 84.29 84.29 0.1K
13:11 84.29 84.29 84.29 84.29 0.0K
13:12 84.29 84.29 84.29 84.29 0.1K
13:13 84.29 84.29 84.29 84.29 0.0K
13:14 84.26 84.29 84.26 84.29 0.4K
13:15 84.29 84.37 84.24 84.37 0.9K
13:16 84.21 84.21 84.21 84.21 1.0K
13:17 84.31 84.31 84.31 84.31 0.1K
13:18 84.31 84.31 84.31 84.31 0.0K
13:19 84.31 84.35 84.31 84.35 0.2K
13:20 84.35 84.35 84.35 84.35 0.0K
13:21 84.35 84.35 84.35 84.35 0.1K
13:22 84.35 84.35 84.35 84.35 0.0K
13:23 84.35 84.35 84.35 84.35 0.0K
13:24 84.35 84.35 84.35 84.35 0.3K
13:25 84.45 84.45 84.45 84.45 2.7K
13:26 84.45 84.45 84.45 84.45 0.0K
13:27 84.48 84.48 84.48 84.48 0.1K
13:28 84.48 84.48 84.48 84.48 0.0K
13:29 84.48 84.48 84.48 84.48 0.0K
13:30 84.23 84.23 84.23 84.23 0.1K
13:31 84.23 84.23 84.23 84.23 0.0K
13:32 84.23 84.23 84.23 84.23 0.0K
13:33 84.23 84.23 84.23 84.23 0.0K
13:34 84.01 84.01 84.01 84.01 16.1K
13:35 84.01 84.01 84.01 84.01 0.0K
13:36 84.18 84.18 84.12 84.12 0.2K
13:37 84.12 84.12 84.12 84.12 0.0K
13:38 84.12 84.12 84.12 84.12 0.0K
13:39 84.12 84.12 84.07 84.07 0.5K
13:40 84.07 84.07 84.07 84.07 0.0K
13:41 84.07 84.07 84.07 84.07 0.0K
13:42 84.07 84.07 84.01 84.01 1.2K
13:43 84.01 84.01 84.01 84.01 0.2K
13:44 84.01 84.01 84.01 84.01 0.0K
13:45 83.97 83.97 83.97 83.97 0.4K
13:46 83.97 83.97 83.97 83.97 0.4K
13:47 83.97 83.97 83.97 83.97 1.0K
13:48 83.83 83.83 83.83 83.83 0.3K
13:49 83.83 83.83 83.83 83.83 0.1K
13:50 83.83 83.83 83.73 83.73 0.5K
13:51 83.73 83.73 83.73 83.73 0.7K
13:52 83.73 83.74 83.73 83.74 0.5K
13:53 83.74 83.74 83.74 83.74 0.1K
13:54 83.74 83.86 83.74 83.86 0.1K
13:55 83.86 83.86 83.86 83.86 0.0K
13:56 83.92 83.92 83.92 83.92 0.2K
13:57 83.92 83.92 83.92 83.92 0.0K
13:58 83.92 83.92 83.92 83.92 0.2K
13:59 83.91 83.91 83.91 83.91 0.1K
14:00 83.92 83.92 83.92 83.92 0.8K
14:01 83.92 84.35 83.92 84.35 0.3K
14:02 84.35 84.35 84.35 84.35 0.0K
14:03 84.35 84.35 84.35 84.35 0.0K
14:04 84.35 84.35 84.35 84.35 0.0K
14:05 84.35 84.35 84.35 84.35 0.0K
14:06 84.43 84.98 84.43 84.98 0.5K
14:07 84.98 84.98 84.98 84.98 0.1K
14:08 84.98 84.98 84.98 84.98 0.1K
14:09 84.98 84.98 84.98 84.98 0.0K
14:10 84.98 84.98 84.98 84.98 0.0K
14:11 84.98 84.98 84.98 84.98 0.2K
14:12 84.98 84.98 84.98 84.98 0.0K
14:13 84.98 84.98 84.98 84.98 0.1K
14:14 84.98 84.98 84.98 84.98 0.0K
14:15 84.98 84.98 84.98 84.98 0.0K
14:16 84.98 84.98 84.17 84.17 0.2K
14:17 84.17 84.17 84.17 84.17 0.0K
14:18 84.17 84.17 84.17 84.17 0.1K
14:19 84.17 84.17 84.11 84.11 0.2K
14:20 84.11 84.11 84.11 84.11 0.0K
14:21 84.11 84.11 84.11 84.11 0.0K
14:22 84.11 84.11 84.11 84.11 0.0K
14:23 84.11 84.11 84.11 84.11 0.3K
14:24 84.11 84.11 84.11 84.11 0.1K
14:25 84.11 84.11 84.11 84.11 0.0K
14:26 84.11 84.11 84.11 84.11 0.0K
14:27 84.11 84.11 84.11 84.11 0.0K
14:28 84.11 84.11 84.11 84.11 0.2K
14:29 84.11 84.11 84.11 84.11 0.0K
14:30 84.11 84.11 84.11 84.11 0.0K
14:31 83.82 83.82 83.82 83.82 1.0K
14:32 83.82 83.96 83.82 83.96 0.4K
14:33 83.85 83.90 83.85 83.90 0.2K
14:34 83.90 83.90 83.90 83.90 0.2K
14:35 83.77 83.98 83.77 83.98 2.9K
14:36 83.98 83.98 83.98 83.98 0.0K
14:37 83.98 83.98 83.98 83.98 0.3K
14:38 83.98 83.98 83.98 83.98 0.0K
14:39 83.98 83.98 83.98 83.98 0.0K
14:40 84.00 84.33 84.00 84.33 1.5K
14:41 84.33 84.33 84.33 84.33 0.0K
14:42 84.33 84.33 84.33 84.33 0.0K
14:43 84.33 84.33 84.33 84.33 0.0K
14:44 84.33 84.33 84.33 84.33 0.0K
14:45 84.33 84.33 84.33 84.33 0.0K
14:46 84.33 84.33 84.33 84.33 0.0K
14:47 84.33 84.33 84.33 84.33 0.0K
14:48 84.33 84.33 84.33 84.33 0.0K
14:49 84.33 84.33 84.33 84.33 0.0K
14:50 84.33 84.33 84.33 84.33 0.0K
14:51 84.33 84.33 84.33 84.33 0.0K
14:52 84.33 84.33 84.33 84.33 0.1K
14:53 83.89 83.98 83.89 83.98 0.3K
14:54 83.98 83.98 83.98 83.98 0.1K
14:55 84.05 84.05 84.05 84.05 0.1K
14:56 84.05 84.05 84.05 84.05 0.0K
14:57 84.05 84.05 84.05 84.05 0.0K
14:58 84.05 84.05 84.05 84.05 0.0K
14:59 84.05 84.05 84.05 84.05 0.0K
15:00 84.05 84.05 84.05 84.05 0.0K
15:01 84.07 84.07 84.07 84.07 0.3K
15:02 84.07 84.12 84.07 84.12 0.2K
15:03 84.12 84.12 84.12 84.12 0.0K
15:04 84.12 84.12 84.12 84.12 0.0K
15:05 84.12 84.12 84.12 84.12 0.0K
15:06 84.12 84.12 84.12 84.12 0.0K
15:07 84.12 84.12 84.12 84.12 0.0K
15:08 84.19 84.19 84.19 84.19 0.3K
15:09 84.19 84.19 84.19 84.19 0.0K
15:10 84.19 84.19 84.19 84.19 0.0K
15:11 84.19 84.19 84.19 84.19 0.1K
15:12 84.19 84.19 84.19 84.19 0.0K
15:13 84.19 84.19 84.19 84.19 0.0K
15:14 84.30 84.30 84.30 84.30 0.1K
15:15 84.30 84.30 84.30 84.30 0.0K
15:16 84.30 84.30 84.30 84.30 0.0K
15:17 84.30 84.30 84.30 84.30 0.0K
15:18 84.30 84.30 84.30 84.30 0.0K
15:19 84.30 84.30 84.30 84.30 0.3K
15:20 84.30 84.30 84.20 84.20 0.7K
15:21 84.20 84.20 84.20 84.20 0.2K
15:22 84.20 84.20 84.20 84.20 0.0K
15:23 84.20 84.25 84.20 84.25 0.1K
15:24 84.25 84.25 84.25 84.25 0.0K
15:25 84.25 84.25 84.25 84.25 0.0K
15:26 84.25 84.25 84.25 84.25 0.0K
15:27 84.13 84.13 84.13 84.13 0.1K
15:28 84.13 84.13 84.13 84.13 0.0K
15:29 84.13 84.13 84.13 84.13 0.1K
15:30 84.13 84.13 84.13 84.13 0.1K
15:31 84.13 84.13 84.13 84.13 0.0K
15:32 84.13 84.13 84.13 84.13 0.0K
15:33 84.13 84.19 84.13 84.19 0.3K
15:34 84.07 84.07 84.07 84.07 0.9K
15:35 84.07 84.07 84.07 84.07 0.0K
15:36 84.07 84.07 84.07 84.07 0.0K
15:37 84.07 84.07 84.07 84.07 0.0K
15:38 84.07 84.07 84.07 84.07 0.0K
15:39 84.07 84.07 84.07 84.07 0.0K
15:40 84.07 84.07 84.07 84.07 0.0K
15:41 84.07 84.07 84.07 84.07 0.1K
15:42 84.30 84.30 84.30 84.30 0.3K
15:43 84.30 84.30 84.30 84.30 0.0K
15:44 84.00 84.00 84.00 84.00 0.4K
15:45 84.00 84.00 84.00 84.00 0.1K
15:46 84.00 84.00 84.00 84.00 0.4K
15:47 84.00 84.00 84.00 84.00 0.0K
15:48 84.07 84.07 84.07 84.07 0.3K
15:49 84.00 84.00 84.00 84.00 0.1K
15:50 84.00 84.00 84.00 84.00 0.1K
15:51 84.00 84.00 84.00 84.00 0.0K
15:52 84.00 84.00 84.00 84.00 0.0K
15:53 84.00 84.16 84.00 84.02 1.1K
15:54 84.02 84.08 84.02 84.08 1.4K
15:55 84.08 84.09 84.01 84.05 2.8K
15:56 84.05 84.05 84.05 84.05 0.1K
15:57 84.05 84.05 84.05 84.05 0.3K
15:58 84.00 84.00 84.00 84.00 0.6K
15:59 84.00 84.00 84.00 84.00 0.2K
16:00 84.00 84.08 84.00 84.08 2.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음