Microstrategy Inc Preferred (STRK)

STRK
🏛️ 미국 →
97.14
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 124.73 124.73 124.01 124.18 20.2K
09:31 124.00 124.50 124.00 124.21 5.3K
09:32 124.04 124.04 124.00 124.00 2.2K
09:33 124.01 124.50 124.00 124.27 3.4K
09:34 123.95 123.95 123.75 123.75 1.3K
09:35 123.77 123.97 123.39 123.57 4.4K
09:36 123.49 123.49 123.20 123.20 2.0K
09:37 123.35 123.35 123.00 123.00 2.3K
09:38 123.00 123.00 123.00 123.00 0.2K
09:39 123.75 123.75 123.01 123.01 3.2K
09:40 123.19 123.19 122.91 122.91 2.2K
09:41 123.09 123.11 122.80 122.80 0.8K
09:42 122.62 122.80 122.62 122.75 1.0K
09:43 122.65 122.80 122.65 122.80 1.6K
09:44 123.05 123.18 123.05 123.18 0.7K
09:45 123.19 123.19 122.50 122.50 4.6K
09:46 122.69 123.26 122.69 123.18 1.0K
09:47 122.90 123.35 122.90 123.35 0.7K
09:48 123.23 123.35 123.23 123.35 2.7K
09:49 123.15 123.44 123.06 123.44 7.8K
09:50 123.17 123.17 123.17 123.17 0.6K
09:53 123.30 123.30 123.23 123.23 2.3K
09:54 123.38 123.38 123.08 123.08 2.2K
09:55 122.97 123.25 122.97 123.25 1.8K
09:56 123.03 123.29 122.15 123.29 6.2K
09:57 122.85 122.85 122.61 122.61 2.1K
09:58 122.82 122.82 122.82 122.81 1.3K
10:00 122.39 122.40 122.39 122.40 0.2K
10:01 122.43 122.43 122.43 122.43 1.0K
10:03 122.20 122.20 122.00 122.10 2.9K
10:04 122.19 122.19 121.50 121.50 2.3K
10:05 121.30 121.65 121.30 121.65 3.7K
10:06 121.50 121.70 121.43 121.43 3.7K
10:07 121.50 121.50 121.20 121.20 2.0K
10:08 121.30 121.50 120.10 121.02 19.9K
10:09 121.08 121.26 121.02 121.02 5.3K
10:10 121.38 121.38 121.04 121.04 0.8K
10:11 121.02 121.17 121.02 121.17 1.6K
10:12 121.02 121.02 120.99 120.99 1.2K
10:13 120.75 120.89 120.75 120.89 1.3K
10:14 120.55 120.55 120.55 120.55 0.5K
10:16 120.76 120.76 120.50 120.50 3.3K
10:17 120.30 120.30 120.17 120.17 1.0K
10:18 120.47 120.47 120.11 120.11 7.4K
10:19 120.20 120.20 120.18 120.18 1.4K
10:20 120.14 120.75 120.10 120.10 4.2K
10:21 120.00 120.20 118.00 119.32 6.5K
10:22 119.50 119.50 118.68 118.92 4.4K
10:23 119.09 119.09 118.68 119.09 0.8K
10:24 118.89 118.89 118.89 118.89 0.6K
10:25 119.41 119.41 118.88 119.00 2.3K
10:26 119.02 119.02 118.85 118.93 8.3K
10:27 118.83 118.89 118.74 118.89 1.9K
10:28 118.66 118.74 118.59 118.74 0.6K
10:29 118.81 118.81 118.51 118.74 1.7K
10:30 118.56 118.56 118.56 118.56 0.1K
10:31 118.76 118.76 116.28 116.94 27.6K
10:32 116.56 117.40 116.56 117.05 3.0K
10:33 116.95 117.59 116.95 117.09 4.5K
10:34 117.27 117.69 117.20 117.69 2.2K
10:35 118.01 118.50 118.01 118.04 1.6K
10:36 117.70 119.01 117.70 117.71 3.1K
10:37 118.00 118.00 118.00 118.00 0.7K
10:38 118.00 118.84 118.00 118.50 5.5K
10:39 118.35 118.35 118.35 118.35 0.4K
10:40 118.56 118.56 118.44 118.44 1.0K
10:41 118.20 118.61 118.20 118.26 3.0K
10:42 118.11 118.11 117.54 117.54 4.2K
10:43 117.17 117.17 116.76 116.76 2.1K
10:44 116.85 116.85 116.55 116.55 4.1K
10:45 116.51 116.53 116.18 116.18 2.7K
10:46 116.37 118.72 116.37 118.72 1.9K
10:47 116.52 116.52 116.52 116.52 0.6K
10:48 116.52 117.00 116.52 117.00 0.3K
10:49 117.55 117.55 116.11 116.11 1.3K
10:50 116.55 116.61 116.49 116.49 1.0K
10:51 116.59 116.77 116.59 116.77 1.4K
10:52 116.78 116.99 116.60 116.92 1.8K
10:53 116.92 116.96 116.92 116.96 1.2K
10:54 116.95 116.99 116.61 116.99 2.3K
10:55 116.99 117.00 116.94 117.00 12.6K
10:56 116.97 117.16 116.97 117.16 13.4K
10:57 117.13 117.15 117.07 117.15 2.2K
10:58 116.95 116.97 116.95 116.97 0.6K
10:59 116.82 117.72 116.82 117.11 2.2K
11:00 118.49 118.50 117.78 117.78 3.7K
11:01 118.15 118.15 118.15 118.15 0.2K
11:02 117.89 117.89 117.89 117.89 1.1K
11:03 117.74 117.74 117.74 117.74 0.3K
11:04 118.00 118.00 118.00 118.00 1.2K
11:05 117.04 117.04 117.04 117.04 5.4K
11:07 117.52 117.52 117.52 117.52 0.2K
11:08 117.62 117.62 117.37 117.52 8.0K
11:09 117.04 117.04 116.97 116.97 4.0K
11:10 116.86 116.86 116.86 116.86 0.3K
11:11 117.27 117.27 116.81 117.26 1.5K
11:13 117.76 117.76 117.76 117.76 0.1K
11:14 117.50 117.50 117.34 117.34 0.6K
11:15 117.00 117.34 117.00 117.34 1.5K
11:16 117.27 117.29 117.27 117.27 0.6K
11:17 117.23 117.71 117.23 117.71 1.0K
11:18 117.14 117.14 116.99 116.99 2.3K
11:19 116.99 116.99 116.79 116.79 3.3K
11:20 116.80 116.80 116.64 116.74 4.0K
11:21 116.80 116.96 116.69 116.96 1.5K
11:22 116.95 116.95 116.95 116.95 2.8K
11:23 117.06 117.06 117.01 117.01 2.2K
11:24 117.71 118.30 117.71 118.30 3.5K
11:27 117.65 117.65 117.65 117.65 0.5K
11:28 117.59 117.63 117.59 117.63 1.3K
11:29 117.65 117.93 117.65 117.76 0.6K
11:30 118.26 118.26 118.26 118.26 0.9K
11:31 117.75 118.04 117.75 118.04 1.2K
11:34 117.26 117.26 117.26 117.25 2.5K
11:35 117.33 117.48 117.31 117.48 0.4K
11:36 117.28 117.32 117.25 117.32 6.0K
11:38 117.00 117.00 116.90 116.90 2.3K
11:39 116.97 116.97 116.97 116.97 0.2K
11:40 117.15 117.15 117.06 117.06 2.2K
11:41 117.13 117.20 117.13 117.20 0.4K
11:42 117.00 117.00 116.89 116.89 0.8K
11:43 117.00 117.00 117.00 117.00 0.6K
11:44 116.92 116.92 116.92 116.92 0.6K
11:45 116.75 116.75 116.70 116.72 3.9K
11:46 116.74 116.74 116.61 116.61 1.5K
11:47 116.69 116.69 116.43 116.45 2.9K
11:48 116.47 116.61 116.47 116.61 0.9K
11:49 116.61 116.62 116.61 116.62 1.0K
11:52 116.99 116.99 116.99 116.99 0.3K
11:54 116.98 116.98 116.98 116.98 0.6K
11:55 116.63 116.64 116.63 116.64 8.5K
11:56 116.67 116.67 116.67 116.67 0.3K
11:57 116.50 116.70 116.50 116.65 0.9K
11:59 116.53 116.53 116.53 116.53 0.2K
12:00 116.67 116.85 116.67 116.85 0.7K
12:01 116.97 117.00 116.97 117.00 0.8K
12:02 117.00 117.00 117.00 117.00 4.2K
12:03 116.86 116.90 116.86 116.90 0.6K
12:04 117.00 117.00 117.00 117.00 0.2K
12:05 116.83 116.83 116.83 116.83 0.4K
12:06 116.77 116.77 116.77 116.77 0.2K
12:07 116.76 116.76 116.60 116.73 4.8K
12:08 116.71 116.73 116.36 116.73 3.2K
12:09 116.75 116.75 116.75 116.75 1.4K
12:10 116.99 116.99 116.99 116.99 2.2K
12:11 116.51 116.51 116.51 116.50 2.2K
12:12 116.99 116.99 116.99 116.99 0.2K
12:13 116.92 116.92 116.92 116.91 0.1K
12:15 116.38 116.40 116.37 116.37 2.1K
12:16 116.35 116.35 116.35 116.35 1.1K
12:18 116.65 116.65 116.65 116.65 1.1K
12:19 116.45 116.45 116.29 116.29 3.8K
12:20 116.29 116.42 116.29 116.42 3.0K
12:21 116.46 116.68 116.46 116.68 1.5K
12:22 116.63 118.25 116.63 118.25 5.5K
12:23 116.63 116.63 116.63 116.63 0.2K
12:25 116.60 117.18 116.59 117.18 3.1K
12:26 117.55 117.55 117.15 117.15 0.5K
12:27 117.23 117.23 116.96 116.96 1.5K
12:28 116.96 116.96 116.96 116.96 0.1K
12:29 117.24 117.24 117.12 117.12 0.7K
12:30 117.23 117.27 117.21 117.21 1.7K
12:31 117.28 117.28 117.28 117.28 2.0K
12:32 116.75 116.75 116.75 116.75 0.2K
12:33 116.77 116.77 116.77 116.77 1.2K
12:35 116.77 116.77 116.77 116.77 0.6K
12:36 116.87 116.87 116.86 116.86 0.9K
12:37 116.88 116.88 116.85 116.85 1.1K
12:43 117.17 117.17 117.17 117.17 0.1K
12:44 117.16 117.16 117.16 117.16 0.6K
12:45 117.15 117.15 117.15 117.15 0.9K
12:49 117.09 117.09 117.09 117.09 0.5K
12:51 116.93 117.00 116.93 117.00 0.8K
12:52 116.75 116.75 116.75 116.75 0.5K
12:53 117.27 117.27 117.27 117.27 0.3K
12:54 117.25 117.25 117.20 117.20 1.1K
12:55 117.20 117.20 117.16 117.20 0.6K
12:58 117.32 117.37 117.32 117.37 1.3K
12:59 117.25 117.30 117.25 117.30 0.7K
13:04 117.30 117.30 117.30 117.30 0.7K
13:05 117.00 117.00 117.00 117.00 5.5K
13:11 117.36 117.36 117.36 117.36 0.2K
13:13 117.31 117.31 117.31 117.31 0.9K
13:16 117.25 117.34 117.25 117.27 3.7K
13:17 117.29 117.29 117.29 117.29 1.5K
13:18 117.22 117.22 117.00 117.00 1.6K
13:19 117.00 117.00 117.00 117.00 3.1K
13:21 116.80 116.80 116.80 116.80 0.2K
13:22 116.79 116.85 116.79 116.85 2.3K
13:25 117.09 117.09 116.85 117.09 4.2K
13:26 117.02 117.02 116.85 116.85 0.8K
13:27 117.09 117.09 117.09 117.09 0.9K
13:28 117.18 117.18 117.18 117.18 0.1K
13:29 116.90 116.90 116.90 116.90 0.6K
13:31 117.01 117.01 117.01 117.01 1.1K
13:32 117.05 117.05 117.05 117.05 1.1K
13:33 116.95 116.95 116.95 116.95 0.3K
13:34 116.95 116.95 116.95 116.95 0.7K
13:39 117.05 117.05 117.05 117.05 1.2K
13:43 117.00 117.00 117.00 117.00 2.2K
13:44 117.19 117.19 117.19 117.19 0.2K
13:45 117.13 117.13 117.13 117.13 0.3K
13:48 117.19 117.19 117.09 117.09 0.4K
13:49 117.05 117.05 117.00 117.00 1.0K
13:51 117.00 117.00 117.00 117.00 0.6K
13:52 117.08 117.08 117.08 117.08 0.4K
13:53 117.08 117.08 117.08 117.08 0.3K
13:55 117.40 117.40 117.40 117.40 0.3K
13:56 117.31 117.31 117.31 117.31 0.6K
13:59 117.34 118.00 117.28 118.00 2.3K
14:00 117.74 117.74 117.62 117.62 0.7K
14:01 118.00 118.00 118.00 118.00 0.2K
14:02 117.53 117.56 117.53 117.56 0.6K
14:05 117.89 117.89 117.89 117.89 1.6K
14:06 118.28 118.28 118.28 118.28 1.4K
14:07 118.27 118.40 118.03 118.40 3.7K
14:08 118.46 118.46 118.46 118.46 3.0K
14:10 118.30 118.61 118.30 118.61 0.7K
14:13 118.09 118.09 117.75 117.75 2.4K
14:15 117.50 117.50 117.50 117.50 0.4K
14:19 117.72 117.72 117.72 117.72 0.7K
14:24 117.79 117.79 117.79 117.79 0.3K
14:26 117.73 117.89 117.73 117.89 0.9K
14:28 117.94 117.94 117.94 117.94 0.1K
14:29 117.94 117.94 117.94 117.94 0.2K
14:32 117.90 117.90 117.90 117.90 0.3K
14:33 117.88 117.88 117.88 117.88 0.3K
14:35 117.87 117.87 117.87 117.86 0.6K
14:37 117.92 117.92 117.90 117.92 0.7K
14:39 117.89 117.89 117.89 117.89 0.2K
14:40 117.92 117.92 117.92 117.92 1.2K
14:41 117.25 117.25 117.25 117.25 8.9K
14:42 117.77 117.77 117.77 117.77 0.2K
14:43 116.85 116.85 116.85 116.85 3.7K
14:44 117.81 117.81 117.81 117.81 0.2K
14:45 117.34 117.34 117.34 117.34 4.5K
14:47 117.34 117.34 117.34 117.34 0.2K
14:48 117.08 117.08 117.08 117.08 0.8K
14:51 117.36 117.36 117.36 117.36 0.4K
14:56 117.41 117.41 117.41 117.41 0.3K
14:57 117.47 117.50 117.47 117.50 0.9K
14:58 117.44 117.44 117.44 117.44 0.2K
14:59 117.40 117.40 117.40 117.40 1.1K
15:01 117.40 117.40 117.40 117.40 0.3K
15:02 117.40 117.40 117.40 117.40 0.2K
15:03 117.40 117.40 117.40 117.40 0.3K
15:05 117.20 117.20 117.20 117.20 0.5K
15:10 117.36 117.47 117.36 117.47 1.3K
15:11 117.37 117.37 117.11 117.11 0.8K
15:12 117.48 117.48 117.48 117.48 0.5K
15:15 117.40 117.40 117.40 117.40 0.1K
15:16 117.31 117.31 117.31 117.31 0.5K
15:17 117.36 117.36 117.36 117.36 0.3K
15:18 117.60 117.60 117.15 117.29 1.1K
15:19 117.50 117.50 117.31 117.31 0.3K
15:20 117.48 117.50 117.48 117.49 2.4K
15:21 118.09 118.09 118.09 118.09 0.4K
15:22 118.22 118.22 118.22 118.22 0.2K
15:23 117.86 117.86 117.86 117.86 0.1K
15:24 118.23 118.24 118.23 118.24 0.3K
15:25 117.88 118.57 117.88 118.57 0.3K
15:26 118.30 118.30 118.21 118.21 0.5K
15:27 118.23 118.23 118.18 118.18 0.3K
15:28 118.00 118.23 118.00 118.23 0.9K
15:30 118.14 118.14 118.14 118.14 0.3K
15:32 118.10 118.31 118.10 118.31 0.4K
15:33 118.05 118.05 117.59 117.59 0.7K
15:34 118.30 118.30 118.30 118.30 0.4K
15:36 118.67 118.67 118.10 118.10 0.6K
15:37 118.39 118.39 118.39 118.39 0.4K
15:38 118.45 118.58 118.45 118.58 0.8K
15:39 118.59 118.59 118.51 118.51 0.6K
15:40 118.45 118.45 118.45 118.45 0.6K
15:41 118.41 118.45 118.41 118.45 0.4K
15:42 118.42 118.42 118.33 118.33 2.4K
15:43 118.21 118.21 118.04 118.04 0.8K
15:49 118.67 118.67 118.34 118.34 1.0K
15:50 118.66 118.66 118.00 118.00 0.3K
15:51 118.56 118.56 118.14 118.14 0.8K
15:52 118.54 118.56 118.34 118.34 0.3K
15:54 118.56 118.56 118.52 118.52 0.7K
15:56 118.49 118.49 118.49 118.49 1.3K
15:57 118.49 118.49 118.40 118.41 1.5K
15:59 118.52 118.53 118.45 118.53 6.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음