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
09:00 721.73 723.88 721.73 723.70 59.0K
09:01 724.27 724.32 720.92 722.73 25.0K
09:02 722.73 722.80 720.69 720.69 14.0K
09:03 720.79 722.36 720.41 721.80 17.0K
09:04 721.73 722.93 721.53 722.93 10.0K
09:05 723.15 724.53 723.15 723.82 21.0K
09:06 723.82 725.17 723.82 724.47 9.0K
09:07 724.69 725.30 724.22 724.43 15.0K
09:08 724.43 725.42 724.36 724.74 15.0K
09:09 724.74 725.17 724.21 724.21 16.0K
09:10 724.64 725.55 724.50 725.29 37.0K
09:11 725.08 725.80 724.78 725.74 7.0K
09:12 725.50 726.17 725.49 725.71 9.0K
09:13 725.83 726.26 725.44 726.22 14.0K
09:14 725.90 726.73 725.70 726.06 6.0K
09:15 726.00 727.02 726.00 726.56 15.0K
09:16 726.56 727.11 725.48 725.48 11.0K
09:17 726.03 726.04 724.76 725.69 20.0K
09:18 725.58 726.02 724.89 725.98 20.0K
09:19 725.54 726.20 725.32 725.71 13.0K
09:20 725.71 726.38 725.68 725.85 10.0K
09:21 725.68 726.20 725.65 726.15 4.0K
09:22 726.15 726.15 725.49 725.88 5.0K
09:23 725.65 725.98 725.43 725.98 9.0K
09:24 725.65 726.18 725.58 725.85 7.0K
09:25 725.85 726.17 725.36 725.36 10.0K
09:26 725.01 725.70 724.83 725.59 11.0K
09:27 725.59 725.68 725.14 725.57 6.0K
09:28 725.36 726.23 725.25 726.23 3.0K
09:29 726.16 726.29 725.23 725.53 8.0K
09:30 725.65 726.44 725.53 726.02 11.0K
09:31 726.36 726.48 725.62 725.87 8.0K
09:32 725.79 726.20 725.29 725.29 13.0K
09:33 724.88 726.47 724.88 726.01 24.0K
09:34 725.68 726.18 725.45 725.55 5.0K
09:35 725.55 725.90 725.17 725.38 4.0K
09:36 725.61 725.61 724.44 724.92 10.0K
09:37 724.60 724.96 723.74 724.56 2.0K
09:38 724.70 724.94 723.84 724.05 6.0K
09:39 724.05 724.39 723.88 724.10 2.0K
09:40 724.10 725.26 723.94 724.89 18.0K
09:41 724.89 725.82 724.45 725.82 3.0K
09:42 726.06 726.44 725.61 725.71 8.0K
09:43 726.03 726.21 725.47 725.68 4.0K
09:44 725.85 726.21 725.45 725.61 4.0K
09:45 725.93 726.79 725.73 726.55 8.0K
09:46 726.60 727.05 726.22 726.34 25.0K
09:47 726.34 726.96 726.28 726.44 11.0K
09:48 726.67 727.44 726.22 726.67 1.0K
09:49 726.80 727.01 726.55 727.01 8.0K
09:50 726.42 727.31 726.34 726.99 27.0K
09:51 726.99 727.45 726.59 726.69 6.0K
09:52 727.05 727.48 726.75 727.05 6.0K
09:53 727.50 727.60 726.63 726.63 43.0K
09:54 726.30 727.00 725.68 725.68 8.0K
09:55 725.28 726.43 725.26 726.43 11.0K
09:56 726.48 726.70 725.78 725.89 3.0K
09:57 725.90 726.63 725.68 725.91 4.0K
09:58 725.80 726.33 725.80 726.33 5.0K
09:59 726.55 726.99 726.55 726.67 10.0K
10:00 727.16 727.38 726.27 727.17 10.0K
10:01 726.64 727.54 726.53 727.37 2.0K
10:02 727.07 727.39 726.50 726.78 5.0K
10:03 726.65 727.34 726.49 727.34 4.0K
10:04 727.21 727.49 726.78 727.10 3.0K
10:05 726.87 727.42 725.80 725.80 10.0K
10:06 726.51 727.03 726.42 726.48 5.0K
10:07 726.71 727.25 726.32 727.14 6.0K
10:08 726.76 727.05 726.51 727.01 3.0K
10:09 726.93 727.71 726.79 727.59 8.0K
10:10 727.25 727.76 726.81 727.25 3.0K
10:11 727.25 727.45 726.87 727.32 10.0K
10:12 726.99 727.77 726.71 727.32 4.0K
10:13 727.45 727.45 726.74 727.07 7.0K
10:14 726.74 727.20 726.27 727.20 78.0K
10:15 727.20 727.36 726.43 726.90 24.0K
10:16 727.11 727.22 726.31 726.31 6.0K
10:17 726.31 726.87 726.31 726.31 6.0K
10:18 726.58 726.91 725.59 725.59 16.0K
10:19 726.24 726.58 725.45 725.45 6.0K
10:20 725.71 725.80 725.25 725.37 4.0K
10:21 725.37 725.91 724.69 725.24 15.0K
10:22 725.24 725.45 724.86 724.99 7.0K
10:23 724.86 725.20 724.30 724.54 4.0K
10:24 724.73 725.30 724.47 724.73 7.0K
10:25 724.73 725.97 724.71 725.64 6.0K
10:26 725.64 727.11 725.52 726.54 2.0K
10:27 726.70 727.06 726.10 726.22 3.0K
10:28 726.10 726.85 725.66 726.85 1.0K
10:29 726.68 726.93 726.09 726.13 8.0K
10:30 726.13 727.10 725.86 726.98 4.0K
10:31 726.98 727.54 726.98 727.32 2.0K
10:32 727.31 727.31 725.77 726.00 10.0K
10:33 726.00 727.33 726.00 726.29 13.0K
10:34 726.29 727.29 726.29 727.04 1.0K
10:35 727.33 727.47 726.72 727.12 2.0K
10:36 726.95 727.45 726.95 727.27 8.0K
10:37 727.27 727.61 726.96 727.09 3.0K
10:38 727.09 727.70 727.09 727.70 9.0K
10:39 727.96 728.28 727.57 727.91 9.0K
10:40 727.80 728.79 727.80 728.52 2.0K
10:41 728.47 728.82 727.92 728.45 18.0K
10:42 728.45 728.73 727.67 727.74 14.0K
10:43 727.51 728.27 727.51 728.27 5.0K
10:44 728.04 728.35 727.77 728.11 3.0K
10:45 728.11 728.59 727.99 728.38 2.0K
10:46 728.51 728.51 727.68 727.68 9.0K
10:47 727.80 728.19 727.63 727.85 4.0K
10:48 727.85 728.39 727.75 727.82 11.0K
10:49 727.71 728.18 727.71 728.18 4.0K
10:50 728.06 728.35 727.56 728.02 3.0K
10:51 728.02 728.02 727.38 727.70 2.0K
10:52 727.70 727.79 727.16 727.78 2.0K
10:53 727.67 727.77 727.19 727.55 6.0K
10:54 727.55 727.77 726.99 727.37 2.0K
10:55 727.38 727.66 726.46 726.46 4.0K
10:56 726.34 727.31 726.06 726.65 11.0K
10:57 727.32 727.83 727.10 727.70 2.0K
10:58 727.83 727.90 727.21 727.21 1.0K
10:59 727.21 727.68 727.11 727.54 2.0K
11:00 727.54 727.90 727.47 727.54 1.0K
11:01 727.78 728.10 727.54 727.72 5.0K
11:02 727.59 728.20 727.59 727.97 2.0K
11:03 727.97 727.97 727.39 727.63 1.0K
11:04 727.63 727.89 727.27 727.27 4.0K
11:05 727.60 728.26 727.60 727.88 5.0K
11:06 727.49 728.21 727.49 727.93 1.0K
11:07 727.81 728.23 727.56 727.83 2.0K
11:08 727.83 727.95 727.49 727.60 7.0K
11:09 727.73 727.99 727.30 727.30 2.0K
11:10 727.30 727.74 727.30 727.69 7.0K
11:11 727.31 727.63 727.07 727.19 4.0K
11:12 727.41 728.08 727.17 727.44 3.0K
11:13 727.73 727.79 727.40 727.50 3.0K
11:14 727.61 727.95 727.44 727.54 3.0K
11:15 727.67 728.11 727.31 727.42 5.0K
11:16 727.42 727.74 727.31 727.74 4.0K
11:17 727.51 727.85 727.38 727.40 0.0K
11:18 727.23 727.88 727.23 727.43 2.0K
11:19 727.87 727.87 727.28 727.28 1.0K
11:20 727.50 728.11 727.38 727.54 3.0K
11:21 727.54 727.87 727.31 727.48 3.0K
11:22 727.48 727.93 727.27 727.89 3.0K
11:23 727.66 728.00 727.43 727.75 4.0K
11:24 727.75 727.75 726.88 726.88 2.0K
11:25 727.11 727.50 726.88 727.43 2.0K
11:26 727.38 727.79 727.16 727.44 2.0K
11:27 727.40 728.00 727.09 727.67 3.0K
11:28 727.45 727.69 727.31 727.56 1.0K
11:29 727.40 727.57 726.95 727.57 2.0K
11:30 727.16 727.61 726.95 727.06 4.0K
11:31 727.28 727.44 726.83 727.28 12.0K
11:32 727.28 727.70 727.17 727.54 4.0K
11:33 727.92 727.92 727.06 727.39 3.0K
11:34 727.07 727.88 727.07 727.88 13.0K
11:35 727.88 727.99 727.56 727.99 3.0K
11:36 727.99 728.19 727.41 727.63 4.0K
11:37 727.82 728.02 727.37 727.58 2.0K
11:38 727.58 728.38 727.46 728.38 4.0K
11:39 728.14 728.27 727.20 727.20 3.0K
11:40 727.24 728.20 727.24 727.66 5.0K
11:41 727.66 728.18 727.39 727.73 1.0K
11:42 727.73 728.22 727.39 728.22 1.0K
11:43 728.22 728.22 726.90 727.24 33.0K
11:44 727.24 727.47 727.00 727.36 5.0K
11:45 727.73 727.75 727.15 727.63 2.0K
11:46 727.40 728.01 727.40 728.01 4.0K
11:47 727.95 728.33 727.59 728.04 3.0K
11:48 728.04 728.34 727.71 728.04 3.0K
11:49 728.16 728.38 727.83 727.91 2.0K
11:50 728.06 728.36 727.84 728.19 4.0K
11:51 728.12 728.33 727.86 728.14 4.0K
11:52 727.82 728.42 727.82 728.32 3.0K
11:53 728.11 728.34 727.89 728.10 1.0K
11:54 727.82 728.23 727.71 727.89 1.0K
11:55 728.11 728.26 727.54 727.66 11.0K
11:56 727.78 728.38 727.76 727.76 1.0K
11:57 727.64 728.32 727.64 727.99 1.0K
11:58 728.11 728.67 727.68 728.13 1.0K
11:59 728.00 728.41 727.91 727.91 2.0K
12:00 728.03 728.41 727.66 727.78 3.0K
12:01 727.90 728.35 727.77 728.06 1.0K
12:02 727.76 728.43 727.62 727.89 3.0K
12:03 728.11 728.51 727.37 727.68 6.0K
12:04 727.68 727.78 726.91 727.68 3.0K
12:05 727.80 728.07 727.40 727.86 2.0K
12:06 727.52 727.86 727.27 727.38 2.0K
12:07 727.27 727.71 727.27 727.67 1.0K
12:08 727.56 727.89 727.27 727.73 1.0K
12:09 727.60 727.67 727.38 727.67 1.0K
12:10 727.89 728.01 727.37 727.97 2.0K
12:11 727.97 728.34 726.96 727.51 3.0K
12:12 727.51 727.67 727.00 727.67 1.0K
12:13 727.44 728.12 727.38 727.60 2.0K
12:14 727.38 727.94 727.04 727.04 2.0K
12:15 727.27 727.83 727.21 727.78 2.0K
12:16 727.78 728.16 727.25 727.43 3.0K
12:17 727.43 727.77 727.43 727.77 10.0K
12:18 727.54 727.83 727.25 727.32 2.0K
12:19 727.45 728.00 727.40 727.64 2.0K
12:20 727.64 727.90 727.32 727.32 20.0K
12:21 727.32 727.84 727.04 727.04 2.0K
12:22 727.25 727.94 727.25 727.70 3.0K
12:23 727.70 728.23 727.47 727.89 1.0K
12:24 728.16 728.23 727.66 727.66 3.0K
12:25 727.54 728.01 727.32 727.56 5.0K
12:26 727.44 727.76 727.25 727.69 2.0K
12:27 727.69 728.09 727.59 727.59 2.0K
12:28 727.59 727.91 727.59 727.88 1.0K
12:29 727.88 727.94 727.42 727.42 3.0K
12:30 727.37 727.88 727.37 727.76 7.0K
12:31 727.88 728.05 727.66 728.05 1.0K
12:32 728.05 728.05 727.52 727.76 1.0K
12:33 727.76 727.76 727.30 727.52 1.0K
12:34 727.52 728.20 727.48 727.48 3.0K
12:35 727.25 727.48 726.70 726.70 3.0K
12:36 727.04 727.48 726.59 727.30 2.0K
12:37 727.30 727.30 726.84 727.01 2.0K
12:38 727.06 727.16 726.83 727.16 1.0K
12:39 726.92 727.32 726.70 726.70 1.0K
12:40 726.94 727.12 726.60 726.73 3.0K
12:41 726.73 727.23 726.66 727.23 1.0K
12:42 727.23 727.28 726.54 726.54 3.0K
12:43 725.89 727.19 725.89 727.07 2.0K
12:44 727.07 727.07 726.50 726.73 4.0K
12:45 726.62 727.06 726.61 726.72 2.0K
12:46 726.50 727.07 726.50 726.86 2.0K
12:47 726.62 726.86 726.50 726.51 2.0K
12:48 726.73 726.90 726.50 726.73 3.0K
12:49 726.50 726.95 726.50 726.57 2.0K
12:50 726.57 726.66 726.10 726.54 19.0K
12:51 726.31 726.72 726.09 726.14 2.0K
12:52 726.36 726.76 726.13 726.42 3.0K
12:53 726.41 726.86 726.35 726.42 2.0K
12:54 726.43 726.43 726.16 726.34 3.0K
12:55 726.32 727.23 726.32 726.79 1.0K
12:56 726.79 726.90 726.57 726.57 1.0K
12:57 726.57 726.98 726.12 726.45 2.0K
12:58 726.45 726.76 726.14 726.36 1.0K
12:59 726.36 726.72 726.10 726.57 6.0K
13:00 727.12 727.12 726.20 726.20 4.0K
13:01 726.20 726.77 725.99 726.77 2.0K
13:02 726.08 726.65 725.86 726.08 1.0K
13:03 726.24 726.48 725.69 726.39 1.0K
13:04 726.51 726.51 725.82 725.82 6.0K
13:05 726.08 726.48 725.70 726.06 4.0K
13:06 726.06 726.28 725.70 725.92 13.0K
13:07 725.92 726.15 725.21 725.22 34.0K
13:08 725.22 725.67 724.14 725.31 8.0K
13:09 725.31 725.43 724.52 724.52 10.0K
13:10 724.52 725.11 724.14 725.01 6.0K
13:11 725.01 725.01 724.23 724.63 3.0K
13:12 724.84 725.01 723.77 723.77 2.0K
13:13 723.44 724.93 723.44 723.73 5.0K
13:14 723.82 724.76 723.50 723.82 3.0K
13:15 723.82 724.11 723.51 723.77 3.0K
13:16 724.00 724.45 723.65 724.33 2.0K
13:17 724.55 724.98 724.32 724.65 1.0K
13:18 724.52 724.97 724.27 724.27 2.0K
13:19 724.27 725.06 724.27 724.83 3.0K
13:20 724.61 724.89 724.17 724.62 4.0K
13:21 724.39 724.82 723.47 724.44 5.0K
13:22 724.44 724.68 723.62 723.74 3.0K
13:23 723.62 724.35 723.62 724.24 4.0K
13:24 724.01 724.29 723.57 724.01 2.0K
13:25 724.07 724.42 723.62 724.31 4.0K
13:26 724.15 724.75 723.93 724.75 1.0K
13:27 724.71 724.71 723.74 723.86 2.0K
13:28 723.96 724.19 723.63 724.18 4.0K
13:29 723.73 724.12 723.63 723.84 5.0K
13:30 724.29 724.60 723.67 724.60 2.0K
13:31 724.55 724.67 724.22 724.55 3.0K
13:32 724.67 724.83 724.08 724.69 3.0K
13:33 724.56 724.85 724.07 724.07 2.0K
13:34 724.07 724.66 724.07 724.38 1.0K
13:35 724.16 724.69 723.51 723.53 8.0K
13:36 724.47 724.50 724.16 724.31 2.0K
13:37 723.82 724.22 723.82 724.22 3.0K
13:38 724.16 724.34 723.70 723.87 2.0K
13:39 723.87 724.28 723.39 723.64 4.0K
13:40 723.97 724.00 722.97 723.54 3.0K
13:41 723.66 724.11 723.53 723.76 3.0K
13:42 723.76 723.88 723.15 723.41 3.0K
13:43 723.41 724.09 723.41 723.76 3.0K
13:44 723.98 724.14 723.54 723.54 2.0K
13:45 723.54 723.97 723.17 723.74 25.0K
13:46 723.74 724.13 723.13 723.35 5.0K
13:47 723.35 723.58 722.75 722.87 5.0K
13:48 723.30 723.63 722.49 722.73 3.0K
13:49 723.11 723.68 722.62 722.74 4.0K
13:50 722.74 723.31 722.62 723.06 7.0K
13:51 723.06 723.82 722.83 722.83 4.0K
13:52 722.83 723.35 722.25 722.90 2.0K
13:53 722.99 723.30 722.57 722.86 8.0K
13:54 722.86 723.56 722.71 723.20 4.0K
13:55 722.97 723.96 722.49 723.38 10.0K
13:56 723.83 724.17 723.28 723.95 8.0K
13:57 723.95 724.58 723.78 723.94 6.0K
13:58 723.83 724.28 723.71 724.11 2.0K
13:59 723.56 724.25 723.56 724.11 3.0K
14:00 724.67 724.67 724.10 724.66 3.0K
14:01 724.12 724.98 723.99 724.41 5.0K
14:02 724.41 724.65 724.01 724.46 4.0K
14:03 724.23 724.55 723.78 724.23 5.0K
14:04 724.23 724.79 724.01 724.51 3.0K
14:05 724.64 725.01 723.96 724.56 3.0K
14:06 724.56 724.88 724.31 724.44 5.0K
14:07 724.31 724.75 724.19 724.19 8.0K
14:08 724.75 724.75 723.98 724.62 2.0K
14:09 724.26 724.61 723.72 724.39 4.0K
14:10 724.32 724.88 723.98 724.32 3.0K
14:11 724.20 724.53 724.08 724.21 4.0K
14:12 724.31 724.87 723.98 724.08 5.0K
14:13 724.71 724.75 724.08 724.65 4.0K
14:14 724.41 725.18 724.28 724.83 17.0K
14:15 724.16 724.84 724.05 724.05 4.0K
14:16 724.28 725.89 724.28 725.89 10.0K
14:17 725.77 725.77 724.95 725.31 3.0K
14:18 725.08 725.31 724.73 725.14 3.0K
14:19 725.26 725.33 724.73 724.73 3.0K
14:20 725.09 725.42 724.66 724.78 3.0K
14:21 724.78 725.23 724.45 725.01 6.0K
14:22 725.01 725.03 724.45 724.70 6.0K
14:23 724.70 725.20 724.70 724.73 3.0K
14:24 724.73 725.14 724.51 725.00 3.0K
14:25 725.00 725.72 724.92 725.03 5.0K
14:26 725.03 725.09 724.30 724.30 10.0K
14:27 724.96 725.49 724.51 725.08 4.0K
14:28 725.29 725.31 724.66 724.96 6.0K
14:29 724.96 725.10 724.54 724.54 4.0K
14:30 725.22 725.34 724.60 724.83 6.0K
14:31 724.38 724.86 723.76 723.98 12.0K
14:32 724.20 725.10 723.98 724.42 4.0K
14:33 724.65 724.65 723.84 724.40 4.0K
14:34 724.64 724.64 724.03 724.44 3.0K
14:35 724.56 725.01 724.00 724.78 23.0K
14:36 724.56 725.67 724.56 725.45 17.0K
14:37 725.36 725.65 724.75 724.75 9.0K
14:38 724.86 725.17 724.65 724.65 2.0K
14:39 724.53 725.17 724.53 725.07 12.0K
14:40 724.62 725.47 724.61 724.90 6.0K
14:41 724.81 725.03 724.09 724.40 6.0K
14:42 724.47 725.03 724.25 724.47 3.0K
14:43 724.49 724.76 724.19 724.31 5.0K
14:44 724.19 724.86 724.19 724.64 4.0K
14:45 724.64 725.59 724.64 725.48 17.0K
14:46 725.38 726.07 725.35 725.70 8.0K
14:47 725.57 726.24 725.28 726.13 12.0K
14:48 725.79 726.83 725.72 726.27 11.0K
14:49 726.50 726.50 725.74 726.19 5.0K
14:50 726.26 726.83 725.64 725.64 4.0K
14:51 725.20 725.94 725.20 725.72 7.0K
14:52 726.07 726.27 725.42 725.83 6.0K
14:53 725.95 726.27 725.61 726.03 6.0K
14:54 725.69 726.10 725.55 725.78 6.0K
14:55 725.66 725.94 725.32 725.42 15.0K
14:56 725.21 725.87 725.21 725.31 4.0K
14:57 725.99 725.99 725.53 725.78 6.0K
14:58 725.22 726.21 725.09 725.43 4.0K
14:59 725.54 725.91 725.09 725.83 4.0K
15:00 725.49 725.71 725.14 725.26 6.0K
15:01 725.37 725.78 724.94 725.26 8.0K
15:02 724.83 725.62 724.83 725.28 5.0K
15:03 725.28 725.40 724.83 725.04 19.0K
15:04 725.04 725.41 725.04 725.18 10.0K
15:05 725.18 725.76 724.96 725.76 5.0K
15:06 725.63 725.76 724.85 725.52 7.0K
15:07 725.29 725.56 724.83 725.11 6.0K
15:08 725.56 725.90 725.09 725.32 6.0K
15:09 725.09 725.47 724.69 724.91 7.0K
15:10 724.91 725.62 724.64 724.95 9.0K
15:11 725.09 725.55 724.21 724.86 15.0K
15:12 724.88 725.58 724.66 725.10 10.0K
15:13 725.05 725.52 724.40 725.52 7.0K
15:14 725.38 725.41 724.84 725.12 11.0K
15:15 725.17 726.02 724.88 726.02 22.0K
15:16 725.78 726.15 725.44 726.14 11.0K
15:17 725.91 725.91 725.19 725.35 18.0K
15:18 726.01 726.01 725.19 725.55 17.0K
15:19 725.31 725.86 724.95 725.86 9.0K
15:20 725.12 725.12 725.12 725.12 0.0K
15:21 725.12 725.12 725.12 725.12 0.0K
15:22 725.12 725.12 725.12 725.12 0.0K
15:23 725.12 725.12 725.12 725.12 0.0K
15:24 725.12 725.12 725.12 725.12 0.0K
15:25 725.12 725.12 725.12 725.12 0.0K
15:26 725.12 725.12 725.12 725.12 0.0K
15:27 725.12 725.12 725.12 725.12 0.0K
15:28 725.12 725.12 725.12 725.12 0.0K
15:29 725.12 725.25 724.90 725.25 1,193.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし