KRX Media

KRXMEDA
🏛️ 韓国 →
761.96
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 694.20 694.20 693.24 693.84 528.0K
09:01 694.05 696.02 692.83 693.19 749.0K
09:02 692.93 693.74 692.17 692.92 36.0K
09:03 693.02 693.59 691.08 691.73 267.0K
09:04 692.35 692.81 691.11 692.20 357.0K
09:05 692.15 692.15 689.99 690.57 155.0K
09:06 690.80 691.00 689.81 690.30 129.0K
09:07 690.29 690.77 689.84 689.96 46.0K
09:08 690.29 690.70 689.44 690.19 60.0K
09:09 690.19 690.95 689.94 690.58 61.0K
09:10 690.35 691.12 690.04 690.75 64.0K
09:11 690.71 691.07 689.86 690.70 37.0K
09:12 690.40 692.68 690.01 692.42 103.0K
09:13 692.41 692.52 691.34 691.95 66.0K
09:14 691.95 693.93 691.95 692.93 48.0K
09:15 693.87 694.40 693.54 694.01 73.0K
09:16 694.01 694.36 693.35 693.84 61.0K
09:17 693.84 694.66 693.28 694.27 69.0K
09:18 694.54 695.16 694.05 694.26 97.0K
09:19 694.26 694.76 694.13 694.73 42.0K
09:20 694.62 694.91 693.68 693.68 37.0K
09:21 694.03 694.11 693.55 694.11 29.0K
09:22 693.88 694.24 693.37 693.96 34.0K
09:23 693.96 694.05 693.08 693.98 53.0K
09:24 693.49 694.20 693.27 693.43 36.0K
09:25 693.79 694.14 693.09 693.91 52.0K
09:26 693.91 693.91 693.00 693.14 23.0K
09:27 693.62 694.54 692.98 694.48 34.0K
09:28 694.35 694.59 693.83 693.96 19.0K
09:29 693.74 694.19 692.76 692.89 27.0K
09:30 693.02 693.81 692.83 693.22 48.0K
09:31 692.63 693.56 692.63 693.39 39.0K
09:32 693.42 694.09 692.99 693.97 28.0K
09:33 693.28 693.91 692.52 692.68 42.0K
09:34 693.04 693.71 692.66 693.03 32.0K
09:35 692.80 693.22 692.41 692.81 21.0K
09:36 692.52 693.26 692.21 692.74 18.0K
09:37 692.61 693.64 692.22 693.43 18.0K
09:38 693.34 694.16 693.01 693.48 17.0K
09:39 693.82 695.22 693.75 694.99 95.0K
09:40 694.63 696.01 694.47 695.54 283.0K
09:41 695.98 696.45 694.90 695.69 281.0K
09:42 696.08 696.08 695.29 695.67 120.0K
09:43 695.04 696.04 694.84 695.42 62.0K
09:44 695.31 695.72 694.88 695.39 60.0K
09:45 695.53 695.54 694.24 694.90 54.0K
09:46 694.82 695.08 694.35 694.79 38.0K
09:47 694.69 695.24 694.62 695.24 30.0K
09:48 695.00 695.00 694.25 694.64 73.0K
09:49 694.41 694.85 694.28 694.32 37.0K
09:50 694.63 694.79 694.23 694.34 14.0K
09:51 694.60 694.99 694.20 694.59 27.0K
09:52 694.27 695.10 693.88 694.93 26.0K
09:53 694.70 695.07 693.91 694.55 34.0K
09:54 694.22 695.11 694.10 694.78 23.0K
09:55 694.55 695.00 694.06 694.52 23.0K
09:56 694.29 694.85 694.24 694.37 24.0K
09:57 694.48 694.53 693.66 694.22 53.0K
09:58 694.24 694.30 693.56 693.82 23.0K
09:59 694.14 694.34 693.62 694.08 25.0K
10:00 693.81 694.60 693.73 694.17 20.0K
10:01 694.13 694.30 693.56 693.90 16.0K
10:02 694.04 694.45 693.58 693.76 37.0K
10:03 693.76 693.84 693.32 693.74 26.0K
10:04 693.74 694.13 693.24 693.69 22.0K
10:05 693.98 694.55 693.51 693.99 48.0K
10:06 694.35 694.68 693.66 694.29 20.0K
10:07 693.83 694.49 693.66 693.73 11.0K
10:08 693.73 694.69 693.66 694.42 10.0K
10:09 694.42 694.42 693.42 693.63 20.0K
10:10 693.51 693.99 693.42 693.99 12.0K
10:11 693.47 694.71 693.47 694.25 151.0K
10:12 694.25 695.31 694.25 694.51 19.0K
10:13 694.51 695.19 694.51 694.82 15.0K
10:14 694.93 695.60 694.63 695.18 10.0K
10:15 695.31 695.31 694.63 694.98 12.0K
10:16 694.94 695.13 694.36 694.98 16.0K
10:17 694.42 695.63 694.30 695.63 14.0K
10:18 694.98 695.72 694.81 695.29 57.0K
10:19 695.36 695.59 694.91 694.91 13.0K
10:20 694.84 695.44 694.65 694.65 13.0K
10:21 694.79 695.03 694.27 694.53 34.0K
10:22 694.47 695.16 694.38 694.58 8.0K
10:23 694.36 695.23 694.00 694.71 12.0K
10:24 695.07 695.29 694.67 694.67 16.0K
10:25 694.79 695.34 694.55 694.76 25.0K
10:26 694.83 695.55 694.46 694.88 35.0K
10:27 694.66 695.44 694.57 695.12 11.0K
10:28 694.96 695.00 694.27 694.57 34.0K
10:29 694.90 694.93 694.00 694.00 16.0K
10:30 694.00 695.16 694.00 694.27 12.0K
10:31 694.43 695.17 694.10 694.54 76.0K
10:32 694.54 695.06 694.32 694.48 40.0K
10:33 694.25 694.84 694.19 694.76 28.0K
10:34 694.80 694.87 693.90 694.14 40.0K
10:35 694.17 694.49 693.76 694.49 19.0K
10:36 694.12 694.38 693.72 694.00 16.0K
10:37 693.88 694.24 693.37 693.37 14.0K
10:38 693.49 694.40 693.49 693.83 20.0K
10:39 693.83 694.16 693.66 693.91 27.0K
10:40 693.91 693.91 693.25 693.63 26.0K
10:41 693.57 693.96 693.36 693.36 13.0K
10:42 693.36 694.06 693.36 693.79 11.0K
10:43 693.63 694.19 693.50 693.52 9.0K
10:44 693.65 693.95 693.48 693.60 9.0K
10:45 693.77 694.14 693.39 693.80 10.0K
10:46 693.60 694.88 693.48 694.88 24.0K
10:47 694.35 694.71 693.82 694.28 12.0K
10:48 694.51 694.68 693.62 693.62 14.0K
10:49 693.85 694.51 693.79 694.05 11.0K
10:50 694.05 694.09 693.60 693.84 18.0K
10:51 694.10 694.36 693.75 693.88 16.0K
10:52 694.21 694.37 693.75 693.91 19.0K
10:53 693.91 694.06 693.66 693.86 8.0K
10:54 694.18 694.18 693.43 693.49 38.0K
10:55 693.36 693.89 693.16 693.36 44.0K
10:56 693.49 693.99 693.46 693.46 23.0K
10:57 693.79 694.03 693.46 693.77 9.0K
10:58 694.10 694.10 693.37 693.80 15.0K
10:59 694.08 694.14 693.45 693.83 28.0K
11:00 693.71 694.89 693.71 694.89 25.0K
11:01 694.89 694.89 693.87 694.67 25.0K
11:02 694.67 694.67 693.97 694.19 13.0K
11:03 694.06 694.78 694.04 694.19 42.0K
11:04 694.64 694.82 694.19 694.59 20.0K
11:05 694.53 694.64 694.14 694.51 6.0K
11:06 694.18 694.99 694.05 694.16 30.0K
11:07 694.15 694.83 694.03 694.22 5.0K
11:08 694.48 695.04 694.39 694.61 7.0K
11:09 694.24 694.70 694.10 694.13 9.0K
11:10 694.36 695.05 694.13 694.36 7.0K
11:11 694.68 695.04 694.18 694.18 12.0K
11:12 694.18 694.86 694.05 694.17 9.0K
11:13 694.30 694.86 694.05 694.35 9.0K
11:14 694.22 694.91 694.05 694.39 18.0K
11:15 694.06 695.55 693.92 695.08 62.0K
11:16 695.08 695.08 694.41 694.61 38.0K
11:17 694.84 695.28 694.32 694.38 15.0K
11:18 694.50 694.90 694.23 694.82 19.0K
11:19 694.59 695.13 694.30 694.37 8.0K
11:20 694.63 694.81 694.23 694.57 20.0K
11:21 694.24 694.93 693.92 693.92 12.0K
11:22 694.06 694.71 693.71 694.65 11.0K
11:23 694.09 694.80 693.84 694.39 16.0K
11:24 694.22 694.73 694.09 694.27 8.0K
11:25 694.24 694.85 693.85 694.71 13.0K
11:26 694.71 694.84 693.97 694.31 6.0K
11:27 694.23 694.54 693.79 694.11 12.0K
11:28 694.44 694.69 694.03 694.15 16.0K
11:29 694.22 694.45 693.95 694.39 7.0K
11:30 694.60 695.14 694.41 694.64 48.0K
11:31 694.47 695.02 694.23 694.64 33.0K
11:32 694.47 695.20 694.23 694.44 79.0K
11:33 694.51 695.37 694.51 694.62 79.0K
11:34 694.69 695.33 694.61 694.97 65.0K
11:35 694.97 695.18 694.46 695.07 34.0K
11:36 695.40 695.81 694.59 695.60 193.0K
11:37 695.81 696.02 695.46 695.67 9.0K
11:38 695.67 696.23 695.61 696.11 230.0K
11:39 695.51 697.82 695.51 697.60 964.0K
11:40 697.72 697.91 697.11 697.91 477.0K
11:41 697.54 697.74 697.09 697.74 214.0K
11:42 697.78 697.78 696.71 696.71 234.0K
11:43 696.84 697.51 696.56 697.51 140.0K
11:44 697.46 697.66 696.66 696.80 402.0K
11:45 696.49 698.58 696.15 698.11 593.0K
11:46 698.13 698.60 697.64 698.28 339.0K
11:47 698.28 698.89 697.86 698.12 324.0K
11:48 697.92 698.07 697.60 697.95 187.0K
11:49 698.02 698.02 697.16 697.34 226.0K
11:50 697.34 697.64 696.82 697.18 161.0K
11:51 697.18 697.55 696.62 696.62 112.0K
11:52 696.85 697.66 696.54 696.54 40.0K
11:53 696.80 697.05 695.95 696.13 164.0K
11:54 696.07 696.66 695.87 695.96 146.0K
11:55 695.96 696.66 695.86 695.86 137.0K
11:56 695.84 695.99 695.54 695.62 186.0K
11:57 695.86 696.47 695.69 696.25 105.0K
11:58 695.75 696.59 695.66 695.93 69.0K
11:59 695.56 695.98 695.33 695.69 40.0K
12:00 695.92 696.03 694.78 694.96 101.0K
12:01 695.24 695.63 694.92 695.12 41.0K
12:02 695.45 695.45 694.77 695.16 100.0K
12:03 694.97 695.51 694.73 695.18 36.0K
12:04 695.07 695.50 694.82 695.44 16.0K
12:05 695.11 695.67 694.62 695.46 41.0K
12:06 695.58 696.06 695.22 695.50 35.0K
12:07 695.79 695.90 695.42 695.90 19.0K
12:08 695.36 695.97 695.36 695.91 25.0K
12:09 695.46 695.78 695.20 695.36 76.0K
12:10 695.43 695.43 694.90 695.08 58.0K
12:11 695.17 695.30 694.67 694.90 20.0K
12:12 694.90 695.33 694.64 694.91 23.0K
12:13 694.91 695.35 694.58 694.98 18.0K
12:14 695.05 695.39 694.51 694.58 79.0K
12:15 695.20 695.20 694.59 694.59 56.0K
12:16 694.54 695.11 694.43 694.74 46.0K
12:17 694.28 694.98 694.26 694.26 15.0K
12:18 694.33 694.67 694.15 694.67 27.0K
12:19 694.34 694.76 694.16 694.26 17.0K
12:20 694.33 695.04 694.05 694.48 16.0K
12:21 694.25 694.76 694.02 694.02 14.0K
12:22 694.25 694.46 693.64 694.33 59.0K
12:23 693.87 694.39 693.59 693.59 21.0K
12:24 694.08 694.28 693.62 693.87 46.0K
12:25 693.87 694.31 693.75 693.96 28.0K
12:26 693.96 694.38 693.58 694.38 16.0K
12:27 694.38 694.38 693.82 693.89 16.0K
12:28 694.00 694.57 693.68 693.96 42.0K
12:29 693.99 694.39 693.48 693.48 19.0K
12:30 693.88 694.24 693.55 694.24 11.0K
12:31 694.03 694.36 693.47 693.77 7.0K
12:32 693.84 694.23 693.59 693.59 13.0K
12:33 693.66 694.02 693.34 693.34 16.0K
12:34 693.57 694.10 693.29 693.70 14.0K
12:35 693.70 694.13 693.41 694.02 9.0K
12:36 693.62 694.38 693.62 693.85 19.0K
12:37 693.92 694.77 693.72 694.23 22.0K
12:38 694.23 694.46 693.72 693.80 12.0K
12:39 694.00 694.63 693.94 694.34 11.0K
12:40 694.27 694.77 693.78 694.72 20.0K
12:41 694.42 694.76 693.99 694.76 9.0K
12:42 694.50 694.86 694.18 694.86 10.0K
12:43 694.79 694.97 694.16 694.16 13.0K
12:44 694.93 694.93 694.24 694.64 15.0K
12:45 694.19 694.78 694.02 694.35 13.0K
12:46 694.35 694.92 694.16 694.49 15.0K
12:47 694.68 694.73 694.18 694.18 9.0K
12:48 694.30 694.66 693.41 694.43 15.0K
12:49 693.97 694.49 693.97 694.49 25.0K
12:50 694.43 694.58 694.00 694.32 23.0K
12:51 694.07 694.73 694.07 694.36 15.0K
12:52 694.48 694.72 694.19 694.26 16.0K
12:53 694.58 694.58 694.03 694.25 15.0K
12:54 694.01 694.64 694.00 694.18 17.0K
12:55 694.57 695.04 693.81 694.92 88.0K
12:56 694.18 694.86 693.90 693.95 41.0K
12:57 694.07 694.67 693.99 694.30 22.0K
12:58 694.51 694.72 693.73 694.42 16.0K
12:59 693.86 694.07 693.42 693.42 45.0K
13:00 693.42 694.06 693.33 693.70 35.0K
13:01 693.83 694.06 693.16 694.06 46.0K
13:02 694.06 694.60 693.96 694.28 47.0K
13:03 694.04 694.56 693.85 694.20 17.0K
13:04 694.49 694.49 693.54 694.10 20.0K
13:05 694.43 694.71 693.92 694.48 23.0K
13:06 694.61 695.27 694.17 694.71 39.0K
13:07 695.04 695.04 694.26 694.69 12.0K
13:08 694.62 695.03 694.50 694.78 19.0K
13:09 694.78 695.13 694.30 694.51 19.0K
13:10 694.51 695.18 694.51 695.01 10.0K
13:11 695.13 695.24 694.60 694.88 18.0K
13:12 694.62 695.26 694.50 695.26 11.0K
13:13 695.20 695.20 694.61 694.61 52.0K
13:14 694.61 695.02 694.28 694.57 21.0K
13:15 695.02 695.02 693.60 693.60 12.0K
13:16 694.02 694.35 693.57 694.10 12.0K
13:17 694.10 694.72 693.94 694.46 9.0K
13:18 694.46 694.68 694.00 694.28 13.0K
13:19 694.46 694.46 693.92 693.93 21.0K
13:20 694.39 694.39 693.19 693.79 35.0K
13:21 694.19 694.40 693.46 693.46 35.0K
13:22 693.07 693.66 693.07 693.60 22.0K
13:23 693.31 693.84 693.24 693.84 14.0K
13:24 693.99 693.99 693.40 693.73 10.0K
13:25 693.73 693.99 693.25 693.38 8.0K
13:26 693.25 693.71 693.13 693.59 10.0K
13:27 693.75 693.86 693.02 693.48 29.0K
13:28 693.51 693.84 692.90 693.18 47.0K
13:29 693.23 693.55 692.67 693.22 12.0K
13:30 693.22 693.52 692.51 693.02 30.0K
13:31 693.13 693.45 692.75 692.82 13.0K
13:32 693.11 693.39 692.78 692.78 11.0K
13:33 693.11 693.44 692.76 692.77 33.0K
13:34 693.00 693.51 692.77 693.07 10.0K
13:35 692.95 693.52 692.83 692.88 9.0K
13:36 693.45 693.54 693.01 693.17 14.0K
13:37 693.48 693.54 692.82 692.82 41.0K
13:38 692.82 693.46 692.63 693.09 10.0K
13:39 692.93 693.45 692.67 693.45 18.0K
13:40 693.26 693.72 692.87 693.46 17.0K
13:41 693.13 693.47 692.81 693.20 13.0K
13:42 693.43 694.10 693.14 693.21 21.0K
13:43 693.54 693.85 692.85 693.04 26.0K
13:44 693.37 693.66 693.04 693.66 22.0K
13:45 693.71 693.84 693.15 693.84 45.0K
13:46 693.36 693.67 692.91 693.38 30.0K
13:47 693.29 693.38 692.35 692.80 27.0K
13:48 693.03 693.06 692.32 692.79 47.0K
13:49 692.46 693.27 692.46 693.24 14.0K
13:50 692.91 693.48 692.42 692.90 24.0K
13:51 692.98 693.04 692.02 692.34 46.0K
13:52 692.91 692.91 692.12 692.42 17.0K
13:53 692.51 693.04 692.36 692.76 23.0K
13:54 692.38 692.86 692.31 692.53 21.0K
13:55 692.60 693.09 692.57 692.77 21.0K
13:56 692.77 693.12 692.42 692.67 25.0K
13:57 692.33 693.13 692.33 692.55 51.0K
13:58 692.66 694.21 692.04 693.84 206.0K
13:59 693.57 694.64 693.38 694.36 357.0K
14:00 694.12 694.41 692.98 693.85 171.0K
14:01 693.66 694.34 692.75 694.30 191.0K
14:02 694.24 694.24 693.40 693.60 229.0K
14:03 693.73 694.21 693.46 693.97 145.0K
14:04 693.84 694.36 693.48 693.48 115.0K
14:05 693.48 693.71 692.95 692.95 87.0K
14:06 692.53 694.50 692.53 694.50 348.0K
14:07 694.27 694.94 693.72 694.39 517.0K
14:08 693.89 694.92 693.89 694.92 364.0K
14:09 694.81 694.94 693.39 694.03 300.0K
14:10 693.75 695.37 693.75 695.23 727.0K
14:11 695.02 695.15 693.52 694.32 331.0K
14:12 694.10 694.59 693.81 694.34 236.0K
14:13 693.72 695.17 693.72 694.35 403.0K
14:14 694.94 695.80 694.74 695.34 576.0K
14:15 694.87 696.02 694.87 695.52 181.0K
14:16 695.65 696.28 695.65 696.18 32.0K
14:17 696.05 696.18 695.35 695.56 310.0K
14:18 696.06 696.43 695.47 695.52 526.0K
14:19 695.52 696.07 694.37 694.80 381.0K
14:20 694.77 695.08 693.85 694.65 374.0K
14:21 694.79 696.72 694.79 696.43 463.0K
14:22 696.10 696.31 695.03 695.03 206.0K
14:23 695.22 695.71 694.57 694.84 136.0K
14:24 694.91 696.60 694.91 696.44 668.0K
14:25 696.31 696.75 695.86 695.95 346.0K
14:26 696.36 697.07 696.22 696.55 345.0K
14:27 697.43 699.07 697.03 697.97 713.0K
14:28 698.86 698.92 696.72 696.75 338.0K
14:29 696.57 697.33 696.32 696.53 123.0K
14:30 696.45 697.01 696.03 696.36 134.0K
14:31 696.49 696.49 695.37 696.03 66.0K
14:32 696.17 696.86 695.78 696.63 177.0K
14:33 696.77 696.89 695.99 696.50 150.0K
14:34 696.13 696.64 695.92 695.93 126.0K
14:35 695.79 696.12 695.24 695.72 188.0K
14:36 695.47 696.65 695.47 696.15 156.0K
14:37 696.12 696.39 695.55 695.64 90.0K
14:38 696.15 696.15 695.24 695.24 64.0K
14:39 695.29 695.87 695.16 695.54 130.0K
14:40 695.50 696.08 695.22 696.08 106.0K
14:41 695.79 695.99 695.18 695.30 64.0K
14:42 695.81 696.05 695.09 696.05 143.0K
14:43 695.76 696.49 695.66 696.14 292.0K
14:44 696.36 697.17 696.32 696.80 475.0K
14:45 696.87 697.95 696.61 697.02 416.0K
14:46 697.46 697.53 696.63 696.71 255.0K
14:47 696.64 697.05 696.31 696.68 211.0K
14:48 696.67 697.50 696.41 696.69 393.0K
14:49 696.75 697.04 695.92 696.30 155.0K
14:50 696.35 696.39 695.10 695.58 386.0K
14:51 695.55 696.20 695.49 695.74 177.0K
14:52 695.91 696.18 695.36 696.16 128.0K
14:53 696.08 696.88 695.87 695.88 84.0K
14:54 696.21 696.63 695.55 695.85 124.0K
14:55 696.05 696.48 695.46 696.44 57.0K
14:56 696.04 696.35 695.91 696.28 68.0K
14:57 696.31 696.42 695.32 696.25 160.0K
14:58 696.20 696.78 695.88 696.16 91.0K
14:59 696.55 696.94 695.88 696.17 68.0K
15:00 696.21 696.58 695.54 695.54 119.0K
15:01 695.75 696.63 695.51 696.14 212.0K
15:02 696.26 696.87 696.17 696.59 267.0K
15:03 696.26 696.76 696.14 696.76 113.0K
15:04 696.56 696.80 695.98 695.98 150.0K
15:05 696.04 696.63 695.95 696.33 92.0K
15:06 695.93 696.47 695.51 695.74 107.0K
15:07 695.52 696.55 695.52 696.13 94.0K
15:08 696.26 696.26 695.14 695.95 63.0K
15:09 695.82 696.56 695.34 695.95 108.0K
15:10 696.12 696.20 695.26 696.02 86.0K
15:11 696.23 696.51 695.46 696.05 192.0K
15:12 695.53 696.06 695.50 695.50 125.0K
15:13 695.12 696.15 695.12 695.93 69.0K
15:14 695.69 696.51 695.28 695.28 77.0K
15:15 695.21 696.24 695.07 695.89 71.0K
15:16 695.60 695.99 695.15 695.68 96.0K
15:17 695.20 695.97 695.04 695.46 107.0K
15:18 695.22 696.10 695.12 696.03 110.0K
15:19 695.90 696.77 695.67 695.78 267.0K
15:20 696.44 696.44 696.44 696.44 19.0K
15:21 696.44 696.44 696.44 696.44 0.0K
15:22 696.44 696.44 696.44 696.44 0.0K
15:23 696.44 696.44 696.44 696.44 0.0K
15:24 696.44 696.44 696.44 696.44 0.0K
15:25 696.44 696.44 696.44 696.44 0.0K
15:26 696.44 696.44 696.44 696.44 0.0K
15:27 696.44 696.44 696.44 696.44 0.0K
15:28 696.44 696.44 696.44 696.44 0.0K
15:29 696.44 696.44 695.53 696.19 344.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし