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
09:00 735.19 736.65 735.19 736.65 85.0K
09:01 736.02 736.92 735.26 735.49 22.0K
09:02 735.53 736.10 735.28 736.10 19.0K
09:03 736.10 736.48 735.70 735.70 13.0K
09:04 735.59 735.76 734.78 734.78 23.0K
09:05 735.13 735.87 734.39 735.61 10.0K
09:06 735.68 736.67 735.42 736.67 24.0K
09:07 736.67 736.90 736.22 736.39 10.0K
09:08 737.04 737.12 735.91 737.07 17.0K
09:09 736.95 738.08 736.95 737.86 8.0K
09:10 737.86 738.50 737.38 737.38 17.0K
09:11 737.53 737.82 737.14 737.14 19.0K
09:12 736.98 737.73 736.65 737.55 14.0K
09:13 737.89 738.05 736.62 737.48 6.0K
09:14 737.10 738.04 737.09 737.87 11.0K
09:15 737.75 738.57 737.09 738.52 28.0K
09:16 738.29 738.74 737.66 737.66 13.0K
09:17 737.34 737.43 736.41 737.38 17.0K
09:18 737.24 737.48 735.98 735.98 28.0K
09:19 735.98 736.50 734.99 735.26 8.0K
09:20 735.82 735.88 735.05 735.88 11.0K
09:21 735.88 735.98 734.86 735.22 12.0K
09:22 734.98 735.89 734.98 735.65 10.0K
09:23 735.81 736.40 735.81 736.40 12.0K
09:24 736.40 736.52 735.83 736.17 3.0K
09:25 736.33 736.45 735.95 736.31 12.0K
09:26 736.09 736.26 735.66 735.67 9.0K
09:27 735.45 736.53 735.45 736.53 4.0K
09:28 736.65 736.65 735.66 735.77 11.0K
09:29 735.77 736.73 735.48 736.53 32.0K
09:30 736.41 737.68 736.41 737.68 10.0K
09:31 737.68 738.76 737.35 738.76 36.0K
09:32 738.53 739.17 738.20 739.15 12.0K
09:33 739.03 740.21 739.03 740.21 19.0K
09:34 740.21 740.21 738.77 739.01 11.0K
09:35 738.90 740.01 738.90 739.98 10.0K
09:36 739.40 739.99 739.23 739.64 12.0K
09:37 739.31 739.41 738.40 738.40 13.0K
09:38 738.96 738.99 738.33 738.54 6.0K
09:39 738.66 738.92 737.80 738.46 10.0K
09:40 738.23 738.51 737.34 737.56 28.0K
09:41 737.43 737.78 737.24 737.24 9.0K
09:42 737.36 737.45 736.69 737.03 8.0K
09:43 736.80 737.47 736.80 737.47 4.0K
09:44 737.47 737.82 737.14 737.60 9.0K
09:45 737.99 738.82 737.60 738.52 33.0K
09:46 738.52 738.90 738.33 738.60 11.0K
09:47 738.81 738.88 738.27 738.59 3.0K
09:48 738.65 738.93 738.19 738.73 10.0K
09:49 738.96 739.32 738.74 739.16 4.0K
09:50 739.16 739.33 738.66 739.26 8.0K
09:51 739.26 739.85 739.01 739.62 7.0K
09:52 739.62 739.74 738.87 739.29 18.0K
09:53 739.06 739.85 739.06 739.85 30.0K
09:54 740.01 740.69 739.72 740.31 7.0K
09:55 740.37 740.75 739.97 740.75 10.0K
09:56 740.75 740.75 739.51 739.67 5.0K
09:57 739.96 740.07 739.40 739.71 4.0K
09:58 740.04 740.86 740.00 740.86 15.0K
09:59 740.70 740.96 740.06 740.55 15.0K
10:00 740.88 740.98 740.08 740.45 26.0K
10:01 740.41 741.12 739.85 740.89 29.0K
10:02 740.53 740.89 739.65 740.03 6.0K
10:03 740.03 741.09 740.03 740.87 23.0K
10:04 740.54 741.32 740.09 741.32 11.0K
10:05 740.64 741.52 740.63 741.52 5.0K
10:06 741.19 741.48 740.28 741.06 11.0K
10:07 740.70 741.31 740.36 741.31 32.0K
10:08 740.75 741.67 740.75 741.43 19.0K
10:09 741.43 741.61 740.54 741.60 6.0K
10:10 741.83 742.38 740.93 741.42 8.0K
10:11 741.42 741.53 740.86 740.97 7.0K
10:12 741.11 741.33 739.79 740.44 6.0K
10:13 740.44 741.31 740.44 740.87 5.0K
10:14 740.97 741.37 740.92 740.92 6.0K
10:15 740.59 741.54 740.59 741.28 8.0K
10:16 740.59 741.83 740.59 741.70 6.0K
10:17 741.83 741.83 740.92 741.03 3.0K
10:18 741.59 741.74 740.76 741.41 10.0K
10:19 741.45 741.66 740.79 741.35 4.0K
10:20 740.99 741.60 740.76 741.37 4.0K
10:21 741.37 741.92 741.14 741.37 7.0K
10:22 740.80 741.92 740.80 741.51 29.0K
10:23 741.29 741.98 741.29 741.47 7.0K
10:24 741.25 741.63 741.02 741.58 22.0K
10:25 741.62 742.12 741.18 741.79 11.0K
10:26 741.36 742.17 741.36 741.82 38.0K
10:27 741.98 742.26 741.35 742.02 3.0K
10:28 742.15 742.30 741.73 742.24 17.0K
10:29 742.08 742.30 741.63 741.96 7.0K
10:30 741.96 742.24 741.50 741.50 21.0K
10:31 741.74 741.74 740.22 740.32 11.0K
10:32 740.48 741.31 740.32 740.72 5.0K
10:33 740.48 740.74 739.99 740.52 8.0K
10:34 740.52 741.04 739.42 741.04 11.0K
10:35 740.91 741.07 740.18 740.54 6.0K
10:36 740.55 741.00 740.11 740.93 9.0K
10:37 740.93 741.45 740.70 741.00 2.0K
10:38 741.00 741.51 740.71 741.21 2.0K
10:39 740.98 741.14 740.37 740.86 3.0K
10:40 741.03 741.79 740.64 741.38 20.0K
10:41 740.98 741.63 740.98 741.51 21.0K
10:42 741.29 741.29 740.64 740.79 6.0K
10:43 740.86 741.50 740.61 741.00 9.0K
10:44 740.84 741.30 740.13 740.93 5.0K
10:45 740.76 741.54 740.40 741.54 11.0K
10:46 741.70 741.80 740.72 741.07 15.0K
10:47 740.75 741.10 740.39 740.62 7.0K
10:48 740.39 741.10 740.13 740.30 27.0K
10:49 740.51 740.91 740.35 740.46 10.0K
10:50 740.58 741.55 740.58 741.55 13.0K
10:51 741.22 741.48 740.86 740.86 5.0K
10:52 740.63 741.07 740.13 740.13 7.0K
10:53 740.57 740.76 740.23 740.35 1.0K
10:54 740.35 740.52 739.74 740.30 2.0K
10:55 740.70 740.75 740.08 740.23 8.0K
10:56 740.46 741.21 740.19 740.76 7.0K
10:57 740.88 740.88 740.36 740.36 4.0K
10:58 740.14 741.14 740.14 740.86 4.0K
10:59 740.86 740.93 740.25 740.93 3.0K
11:00 740.81 741.02 740.46 740.46 5.0K
11:01 740.99 741.17 740.25 740.91 4.0K
11:02 740.91 741.23 740.35 741.00 11.0K
11:03 741.00 741.69 740.78 740.91 5.0K
11:04 740.86 741.29 740.69 741.03 8.0K
11:05 740.86 741.56 740.69 741.21 5.0K
11:06 741.20 741.64 740.74 741.07 20.0K
11:07 741.31 741.70 740.96 741.14 5.0K
11:08 741.14 741.53 740.79 741.15 6.0K
11:09 741.15 741.79 740.79 741.37 4.0K
11:10 740.92 741.82 740.70 741.26 6.0K
11:11 741.50 741.50 740.42 740.42 6.0K
11:12 740.42 741.14 740.12 740.12 15.0K
11:13 739.91 741.14 739.91 740.11 2.0K
11:14 740.00 740.96 740.00 740.96 2.0K
11:15 740.51 741.21 740.46 740.92 4.0K
11:16 741.21 741.21 740.25 740.87 2.0K
11:17 740.65 740.98 740.30 740.65 2.0K
11:18 740.94 741.26 740.46 740.91 17.0K
11:19 740.91 741.18 740.27 741.18 16.0K
11:20 741.00 741.33 740.33 741.33 11.0K
11:21 741.00 741.50 740.30 740.46 18.0K
11:22 740.35 741.36 740.23 741.03 12.0K
11:23 740.98 741.02 740.41 740.47 2.0K
11:24 740.36 741.13 740.25 740.54 6.0K
11:25 740.64 741.28 740.41 741.28 3.0K
11:26 740.95 741.28 740.59 740.91 15.0K
11:27 741.32 741.66 740.88 741.19 14.0K
11:28 741.33 741.66 740.99 741.66 6.0K
11:29 741.90 741.92 741.39 741.62 5.0K
11:30 741.50 741.87 741.32 741.42 4.0K
11:31 741.76 741.76 740.85 741.21 8.0K
11:32 741.31 741.67 740.85 741.15 2.0K
11:33 741.51 741.90 741.00 741.23 12.0K
11:34 741.23 741.41 740.89 741.16 2.0K
11:35 741.27 741.84 740.71 741.40 1.0K
11:36 741.16 741.49 740.73 741.13 13.0K
11:37 741.46 741.66 741.10 741.51 4.0K
11:38 741.67 741.78 741.00 741.23 8.0K
11:39 741.23 741.69 741.12 741.57 2.0K
11:40 741.22 741.67 740.60 740.91 4.0K
11:41 740.91 741.35 740.67 741.12 11.0K
11:42 741.03 741.47 741.02 741.44 19.0K
11:43 741.65 741.65 741.02 741.23 7.0K
11:44 741.23 741.86 740.98 741.23 4.0K
11:45 741.23 741.40 740.79 741.40 6.0K
11:46 741.13 741.91 740.83 741.30 5.0K
11:47 740.61 741.57 740.61 741.34 3.0K
11:48 741.34 741.48 740.74 741.08 2.0K
11:49 741.38 741.80 740.85 741.51 4.0K
11:50 741.35 741.73 741.24 741.68 4.0K
11:51 741.68 742.35 741.68 741.99 2.0K
11:52 742.19 742.19 741.56 741.92 3.0K
11:53 741.53 741.79 741.12 741.47 4.0K
11:54 740.85 742.09 740.85 741.37 9.0K
11:55 741.37 741.83 740.47 740.47 23.0K
11:56 741.08 741.51 740.47 741.51 2.0K
11:57 741.51 741.64 740.87 741.10 2.0K
11:58 741.16 741.75 740.75 741.53 5.0K
11:59 741.31 741.82 740.82 740.82 12.0K
12:00 740.98 741.60 740.41 741.04 2.0K
12:01 740.98 741.66 740.48 741.37 3.0K
12:02 741.18 741.48 740.52 740.71 3.0K
12:03 740.80 741.27 740.60 740.98 2.0K
12:04 740.75 741.20 740.51 740.51 13.0K
12:05 740.53 741.41 740.29 740.69 2.0K
12:06 741.19 741.19 740.29 740.50 1.0K
12:07 740.40 740.74 740.12 740.17 3.0K
12:08 740.62 741.36 740.39 741.12 7.0K
12:09 740.89 741.51 740.62 740.73 4.0K
12:10 740.17 741.29 740.17 740.84 26.0K
12:11 740.51 741.34 740.51 740.56 3.0K
12:12 740.56 741.53 740.56 740.97 10.0K
12:13 740.92 741.48 740.92 741.32 9.0K
12:14 741.10 742.13 740.99 742.13 10.0K
12:15 741.91 742.14 741.29 742.02 4.0K
12:16 741.47 742.36 741.46 741.60 3.0K
12:17 741.60 741.97 741.28 741.86 3.0K
12:18 742.06 742.34 741.64 742.14 3.0K
12:19 742.56 742.85 741.62 742.18 2.0K
12:20 742.07 742.64 741.85 741.85 13.0K
12:21 741.85 742.58 741.58 742.31 4.0K
12:22 741.98 742.42 741.66 742.09 4.0K
12:23 741.88 742.80 741.76 742.25 5.0K
12:24 742.59 743.06 742.25 742.73 6.0K
12:25 742.86 742.91 742.35 742.66 3.0K
12:26 742.54 743.10 742.38 742.81 8.0K
12:27 742.70 742.98 742.33 742.33 3.0K
12:28 742.33 742.72 742.23 742.23 4.0K
12:29 743.01 743.01 742.15 742.38 4.0K
12:30 742.20 743.10 742.10 742.79 2.0K
12:31 742.46 743.22 742.44 743.10 3.0K
12:32 743.10 743.18 742.27 742.72 3.0K
12:33 742.51 742.96 742.27 742.30 18.0K
12:34 742.62 743.24 742.46 742.92 3.0K
12:35 742.79 743.25 742.34 743.12 9.0K
12:36 743.12 743.12 742.34 742.79 9.0K
12:37 742.23 742.93 742.20 742.53 8.0K
12:38 741.96 742.77 741.96 742.53 2.0K
12:39 742.69 743.46 741.98 742.60 5.0K
12:40 742.82 743.46 742.58 742.86 5.0K
12:41 743.19 743.41 742.39 742.61 2.0K
12:42 743.51 743.51 742.62 742.73 2.0K
12:43 742.72 743.05 742.27 742.83 2.0K
12:44 742.83 743.09 742.42 743.08 20.0K
12:45 742.84 743.72 742.68 743.15 3.0K
12:46 742.82 743.27 742.60 742.61 4.0K
12:47 742.94 743.31 742.09 742.45 5.0K
12:48 742.45 743.04 742.09 742.21 8.0K
12:49 742.54 743.28 742.42 742.84 4.0K
12:50 742.84 743.59 742.72 743.36 4.0K
12:51 743.72 743.72 742.43 743.16 9.0K
12:52 743.01 743.55 743.00 743.05 3.0K
12:53 742.85 743.43 742.83 743.10 8.0K
12:54 743.08 743.64 742.75 742.79 41.0K
12:55 742.86 743.50 742.58 743.32 8.0K
12:56 743.38 743.60 742.92 743.46 15.0K
12:57 743.69 743.78 743.04 743.64 13.0K
12:58 743.41 743.54 742.81 743.22 3.0K
12:59 743.09 743.79 743.00 743.27 3.0K
13:00 743.96 743.96 743.09 743.23 9.0K
13:01 743.23 743.75 742.92 743.38 10.0K
13:02 743.38 743.61 742.92 743.49 5.0K
13:03 743.37 743.66 742.90 742.90 6.0K
13:04 742.90 743.42 742.68 743.12 4.0K
13:05 743.35 743.39 742.57 742.57 34.0K
13:06 743.13 743.35 742.45 742.45 3.0K
13:07 742.90 743.33 742.61 742.89 13.0K
13:08 743.11 743.34 742.42 742.93 6.0K
13:09 742.89 743.56 742.65 743.56 2.0K
13:10 743.56 743.56 742.56 742.87 2.0K
13:11 742.87 743.33 742.45 742.54 3.0K
13:12 742.67 743.10 742.42 743.10 3.0K
13:13 743.10 743.38 742.65 742.96 1.0K
13:14 743.02 743.38 742.62 742.64 3.0K
13:15 743.09 743.75 742.86 743.59 5.0K
13:16 743.59 743.70 743.11 743.53 3.0K
13:17 743.30 743.77 743.17 743.35 3.0K
13:18 743.23 743.95 743.23 743.78 3.0K
13:19 743.57 744.14 743.23 743.85 8.0K
13:20 743.97 744.14 743.31 743.31 4.0K
13:21 743.64 743.76 742.97 743.20 8.0K
13:22 743.33 743.64 742.88 743.43 4.0K
13:23 743.43 744.21 743.20 743.42 9.0K
13:24 743.13 743.87 743.13 743.23 2.0K
13:25 743.19 743.64 742.97 743.40 3.0K
13:26 743.64 744.02 743.19 743.25 3.0K
13:27 743.46 743.68 743.23 743.59 3.0K
13:28 743.36 744.18 743.23 743.23 14.0K
13:29 743.46 743.96 743.38 743.85 4.0K
13:30 743.50 744.19 743.45 743.46 5.0K
13:31 743.46 744.03 743.23 743.55 3.0K
13:32 743.55 743.95 743.43 743.77 20.0K
13:33 743.54 743.90 743.29 743.68 3.0K
13:34 743.35 744.17 743.12 743.61 1.0K
13:35 743.90 744.23 743.67 743.72 4.0K
13:36 743.74 743.95 742.88 743.45 21.0K
13:37 743.33 743.51 742.65 742.89 6.0K
13:38 742.47 742.83 742.25 742.78 41.0K
13:39 742.49 742.49 741.33 741.56 7.0K
13:40 741.56 742.04 741.54 741.71 4.0K
13:41 741.59 741.82 741.17 741.41 3.0K
13:42 741.41 741.60 741.05 741.36 16.0K
13:43 741.36 742.14 741.36 741.75 3.0K
13:44 741.62 742.10 741.52 741.59 2.0K
13:45 741.81 741.93 741.47 741.81 6.0K
13:46 741.75 741.97 741.24 741.24 28.0K
13:47 741.19 741.78 740.95 741.28 15.0K
13:48 741.28 741.94 741.05 741.94 4.0K
13:49 741.70 741.99 741.11 741.11 14.0K
13:50 741.23 741.65 740.98 741.33 5.0K
13:51 741.04 741.29 740.82 741.16 9.0K
13:52 741.03 741.43 740.76 741.00 3.0K
13:53 741.00 741.26 740.68 741.26 8.0K
13:54 741.03 741.30 740.68 741.17 7.0K
13:55 740.94 741.28 740.51 741.07 10.0K
13:56 741.07 741.70 741.07 741.21 31.0K
13:57 741.09 741.63 741.02 741.02 5.0K
13:58 741.75 741.92 740.88 741.21 18.0K
13:59 741.26 741.55 740.82 741.55 7.0K
14:00 741.18 741.74 740.56 741.22 5.0K
14:01 741.58 741.58 740.96 741.48 6.0K
14:02 741.77 741.77 741.25 741.29 3.0K
14:03 741.35 741.57 741.32 741.44 5.0K
14:04 741.44 741.44 740.61 740.83 5.0K
14:05 740.83 741.11 740.66 741.11 3.0K
14:06 740.94 741.18 740.82 741.17 4.0K
14:07 740.93 741.45 740.66 741.09 5.0K
14:08 741.22 741.64 741.00 741.64 15.0K
14:09 741.45 742.21 741.18 742.21 6.0K
14:10 741.97 741.99 741.59 741.94 6.0K
14:11 741.54 742.20 741.54 741.80 5.0K
14:12 741.68 741.96 741.18 741.18 3.0K
14:13 741.41 741.71 741.04 741.63 7.0K
14:14 741.79 741.92 741.18 741.47 3.0K
14:15 741.57 741.98 741.51 741.72 20.0K
14:16 741.44 741.89 741.20 741.31 4.0K
14:17 741.54 742.21 741.53 741.76 2.0K
14:18 741.53 742.12 741.31 742.12 3.0K
14:19 741.71 742.07 741.44 741.59 5.0K
14:20 741.59 742.00 741.37 741.57 4.0K
14:21 741.57 742.10 741.57 741.81 3.0K
14:22 741.81 742.00 741.60 741.88 3.0K
14:23 741.64 742.17 741.43 741.64 3.0K
14:24 741.64 742.22 741.64 742.15 8.0K
14:25 741.99 742.32 741.26 741.36 5.0K
14:26 741.72 741.80 741.15 741.37 17.0K
14:27 741.73 742.17 741.37 741.93 9.0K
14:28 741.81 742.38 741.59 741.59 7.0K
14:29 742.11 742.11 741.66 741.78 9.0K
14:30 741.78 742.29 741.44 742.00 13.0K
14:31 741.78 742.17 741.72 741.84 5.0K
14:32 742.17 742.29 741.72 741.96 4.0K
14:33 741.96 742.39 741.83 741.83 5.0K
14:34 741.96 742.24 741.83 742.01 3.0K
14:35 741.89 742.24 741.76 741.82 7.0K
14:36 741.60 742.27 741.60 741.82 6.0K
14:37 741.94 742.12 740.64 740.77 48.0K
14:38 740.77 741.90 740.77 741.34 16.0K
14:39 741.57 741.57 740.83 741.13 7.0K
14:40 741.45 741.45 740.77 740.86 16.0K
14:41 741.08 741.08 740.48 740.95 14.0K
14:42 740.72 741.27 740.34 740.56 5.0K
14:43 740.84 740.90 740.03 740.03 7.0K
14:44 740.03 740.59 740.03 740.29 13.0K
14:45 740.05 740.58 740.04 740.26 19.0K
14:46 740.34 740.61 739.88 740.10 6.0K
14:47 740.10 740.61 740.10 740.10 7.0K
14:48 740.49 740.56 739.88 740.16 9.0K
14:49 740.33 740.56 739.95 740.18 6.0K
14:50 739.73 740.69 739.73 740.16 12.0K
14:51 740.40 740.61 739.58 739.58 22.0K
14:52 739.81 740.60 738.95 740.18 11.0K
14:53 739.95 740.13 739.35 739.35 4.0K
14:54 739.52 740.04 739.45 739.73 17.0K
14:55 739.73 740.69 739.60 740.35 7.0K
14:56 740.61 740.85 740.23 740.23 4.0K
14:57 740.46 740.80 740.23 740.23 8.0K
14:58 740.54 740.57 740.12 740.40 6.0K
14:59 740.45 740.81 740.12 740.12 5.0K
15:00 740.57 740.97 740.00 740.31 16.0K
15:01 740.18 740.73 739.94 740.01 8.0K
15:02 740.01 740.53 739.91 740.21 4.0K
15:03 740.21 740.77 739.87 740.32 6.0K
15:04 740.32 740.76 739.80 740.76 5.0K
15:05 740.32 740.62 739.95 740.52 10.0K
15:06 739.95 740.67 739.58 739.58 9.0K
15:07 739.84 740.79 739.83 739.83 10.0K
15:08 739.94 740.57 739.53 739.98 8.0K
15:09 739.86 740.31 739.67 739.67 6.0K
15:10 740.21 740.57 739.53 739.65 7.0K
15:11 740.31 740.31 739.53 739.64 9.0K
15:12 740.14 740.81 739.75 740.81 14.0K
15:13 740.36 741.59 740.03 740.36 11.0K
15:14 740.16 740.72 740.03 740.12 15.0K
15:15 740.13 740.62 739.77 740.14 5.0K
15:16 739.94 740.78 739.82 740.45 8.0K
15:17 740.59 740.90 739.99 740.67 12.0K
15:18 740.34 740.71 739.82 740.26 9.0K
15:19 739.71 740.56 739.55 739.68 12.0K
15:20 739.52 739.52 739.52 739.52 6.0K
15:21 739.52 739.52 739.52 739.52 0.0K
15:22 739.52 739.52 739.52 739.52 0.0K
15:23 739.52 739.52 739.52 739.52 0.0K
15:24 739.52 739.52 739.52 739.52 0.0K
15:25 739.52 739.52 739.52 739.52 0.0K
15:26 739.52 739.52 739.52 739.52 0.0K
15:27 739.52 739.52 739.52 739.52 0.0K
15:28 739.52 739.52 739.52 739.52 0.0K
15:29 739.52 739.66 738.93 738.93 336.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし