KRX Media

KRXMEDA
🏛️ 韓国 →
763.22
最終更新: 2025-09-30
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
09:00 754.25 754.45 753.77 753.91 26.0K
09:01 753.91 756.16 753.91 755.83 9.0K
09:02 755.61 755.73 754.20 754.20 13.0K
09:03 754.14 754.86 753.96 754.53 8.0K
09:04 754.31 755.16 753.93 753.93 4.0K
09:05 753.82 754.60 753.79 754.13 5.0K
09:06 754.13 754.95 754.13 754.49 5.0K
09:07 754.93 755.20 753.78 753.97 8.0K
09:08 754.59 754.59 753.67 754.11 13.0K
09:09 754.11 754.11 752.78 753.35 40.0K
09:10 752.90 753.85 752.79 753.39 7.0K
09:11 753.54 754.06 753.02 753.23 5.0K
09:12 753.12 753.64 752.56 752.56 7.0K
09:13 753.12 753.39 752.39 753.00 10.0K
09:14 752.60 753.56 752.53 752.98 1.0K
09:15 753.27 753.65 753.01 753.03 11.0K
09:16 752.77 753.22 752.77 752.91 9.0K
09:17 752.85 753.55 752.65 753.43 9.0K
09:18 753.30 754.24 753.30 753.87 9.0K
09:19 754.23 754.79 754.01 754.53 7.0K
09:20 754.30 755.12 754.30 755.12 13.0K
09:21 754.92 755.91 754.90 755.69 8.0K
09:22 755.82 756.29 755.29 755.42 16.0K
09:23 755.75 755.75 755.18 755.39 6.0K
09:24 755.73 756.07 755.39 755.74 1.0K
09:25 755.85 756.56 755.74 756.00 12.0K
09:26 756.00 757.05 755.99 756.61 12.0K
09:27 756.94 757.34 756.66 756.94 14.0K
09:28 757.11 758.03 757.11 757.78 13.0K
09:29 757.67 758.44 757.67 758.21 18.0K
09:30 758.09 758.72 757.97 758.33 3.0K
09:31 757.77 758.53 757.44 758.22 6.0K
09:32 758.45 758.69 757.79 758.69 4.0K
09:33 758.77 758.88 758.33 758.55 6.0K
09:34 758.59 759.03 758.47 758.71 5.0K
09:35 758.58 759.41 758.11 759.01 7.0K
09:36 759.01 759.24 758.79 758.88 4.0K
09:37 759.00 759.46 758.54 758.77 7.0K
09:38 759.10 759.33 758.52 758.64 7.0K
09:39 758.42 758.92 758.25 758.47 8.0K
09:40 758.51 759.08 758.51 758.97 15.0K
09:41 758.97 759.08 758.63 758.63 7.0K
09:42 758.86 759.45 758.86 759.37 15.0K
09:43 759.37 759.74 759.09 759.09 4.0K
09:44 759.42 759.55 758.75 758.98 4.0K
09:45 758.97 759.42 758.68 758.97 13.0K
09:46 758.79 759.76 758.79 759.25 16.0K
09:47 759.08 759.63 758.89 758.89 6.0K
09:48 759.21 759.67 758.76 759.28 10.0K
09:49 758.95 759.38 758.52 759.37 2.0K
09:50 759.37 759.98 759.02 759.02 8.0K
09:51 759.15 759.47 758.91 758.91 3.0K
09:52 758.91 759.30 758.52 758.97 7.0K
09:53 758.97 759.21 758.35 759.21 2.0K
09:54 759.08 759.64 758.52 758.97 2.0K
09:55 759.19 759.53 758.32 758.54 4.0K
09:56 758.31 759.37 758.31 759.13 5.0K
09:57 758.91 759.62 758.84 759.08 2.0K
09:58 759.08 759.15 758.25 758.25 8.0K
09:59 758.25 759.03 758.25 758.79 1.0K
10:00 758.91 759.36 758.58 758.70 3.0K
10:01 759.03 759.26 758.30 758.64 10.0K
10:02 758.87 759.20 758.25 758.25 4.0K
10:03 758.30 759.08 758.30 758.30 3.0K
10:04 758.86 759.12 758.24 758.57 5.0K
10:05 758.70 759.63 758.46 759.63 23.0K
10:06 759.75 759.96 759.22 759.84 4.0K
10:07 759.84 760.01 759.67 759.88 5.0K
10:08 760.08 760.08 758.85 758.98 10.0K
10:09 758.85 759.53 758.74 759.08 4.0K
10:10 759.08 759.71 759.01 759.58 8.0K
10:11 759.58 759.69 758.48 758.48 24.0K
10:12 758.71 759.17 758.37 758.93 3.0K
10:13 759.05 759.61 758.82 759.05 4.0K
10:14 759.05 759.45 758.48 759.40 5.0K
10:15 759.21 759.57 758.68 758.75 4.0K
10:16 758.97 759.56 758.74 759.56 7.0K
10:17 759.33 759.55 758.88 758.88 8.0K
10:18 759.11 759.65 758.64 759.33 6.0K
10:19 758.97 759.33 758.36 758.88 4.0K
10:20 759.20 759.44 758.88 759.13 6.0K
10:21 759.46 759.46 758.68 759.26 3.0K
10:22 758.93 759.52 758.74 759.41 2.0K
10:23 759.05 759.67 758.76 758.76 4.0K
10:24 758.99 759.67 758.75 759.28 5.0K
10:25 759.52 759.52 758.56 758.88 6.0K
10:26 758.90 759.68 758.66 758.66 4.0K
10:27 759.35 759.42 758.56 759.42 5.0K
10:28 759.09 759.24 758.53 758.68 4.0K
10:29 759.12 759.67 758.76 759.02 3.0K
10:30 759.02 759.51 758.61 758.84 7.0K
10:31 758.61 758.83 758.02 758.36 5.0K
10:32 758.14 758.84 757.91 758.61 4.0K
10:33 758.61 758.84 758.39 758.54 4.0K
10:34 758.21 758.78 758.08 758.08 4.0K
10:35 758.30 758.54 757.99 757.99 5.0K
10:36 756.90 758.46 756.90 758.46 8.0K
10:37 758.23 758.87 758.19 758.69 6.0K
10:38 758.59 758.59 757.92 757.92 4.0K
10:39 757.92 758.48 757.38 757.66 2.0K
10:40 757.66 757.99 757.48 757.52 6.0K
10:41 757.81 758.70 757.81 758.24 5.0K
10:42 758.24 758.24 757.65 757.76 6.0K
10:43 757.85 758.22 757.09 757.09 3.0K
10:44 757.28 757.73 756.94 757.59 3.0K
10:45 757.15 758.17 757.15 757.87 2.0K
10:46 757.99 758.06 756.97 757.53 4.0K
10:47 757.41 758.06 757.19 757.43 5.0K
10:48 757.44 758.04 757.21 757.54 2.0K
10:49 757.59 757.93 757.36 757.36 4.0K
10:50 757.36 758.09 757.36 757.58 3.0K
10:51 757.75 757.91 757.40 757.91 3.0K
10:52 757.71 758.60 757.48 758.38 2.0K
10:53 758.39 758.48 757.82 758.09 3.0K
10:54 758.33 758.45 757.88 758.23 3.0K
10:55 758.30 758.92 757.78 757.78 3.0K
10:56 757.78 758.34 757.78 758.18 3.0K
10:57 758.63 758.63 757.72 758.40 3.0K
10:58 757.84 758.40 757.84 757.84 2.0K
10:59 757.84 758.45 757.73 758.09 4.0K
11:00 757.96 758.42 757.51 758.19 3.0K
11:01 757.96 758.11 757.44 757.65 5.0K
11:02 757.88 758.23 757.47 757.91 4.0K
11:03 757.90 758.26 757.68 757.94 4.0K
11:04 758.27 758.63 757.94 758.18 4.0K
11:05 758.18 758.37 757.91 758.04 3.0K
11:06 757.91 759.17 757.91 758.70 26.0K
11:07 759.00 759.02 758.24 758.24 1.0K
11:08 758.68 758.81 758.16 758.16 3.0K
11:09 758.16 758.89 758.12 758.46 3.0K
11:10 759.35 759.35 758.03 758.23 4.0K
11:11 758.32 759.09 758.23 758.34 4.0K
11:12 758.44 758.76 758.13 758.22 4.0K
11:13 758.17 758.67 758.17 758.39 2.0K
11:14 758.39 758.83 758.29 758.74 4.0K
11:15 758.50 758.90 758.29 758.90 2.0K
11:16 758.22 758.84 758.17 758.52 3.0K
11:17 758.84 758.86 758.17 758.83 3.0K
11:18 758.44 759.39 758.44 759.24 6.0K
11:19 759.19 759.64 758.71 758.77 3.0K
11:20 758.73 759.34 758.71 758.76 8.0K
11:21 758.76 759.09 757.99 758.47 2.0K
11:22 758.47 758.92 758.07 758.30 4.0K
11:23 758.30 758.66 757.98 758.40 2.0K
11:24 758.31 758.63 757.98 758.16 3.0K
11:25 758.21 758.48 757.92 758.30 3.0K
11:26 757.97 758.59 757.70 758.14 7.0K
11:27 758.14 758.39 757.70 757.75 2.0K
11:28 757.88 758.25 757.69 758.01 6.0K
11:29 758.01 758.44 757.69 758.38 2.0K
11:30 758.05 758.58 758.05 758.46 3.0K
11:31 758.29 758.68 758.22 758.22 3.0K
11:32 758.22 758.59 757.99 757.99 3.0K
11:33 758.34 758.57 758.17 758.47 3.0K
11:34 758.27 759.13 758.27 758.55 4.0K
11:35 758.39 758.93 758.21 758.93 4.0K
11:36 758.93 759.24 758.34 758.56 5.0K
11:37 758.62 759.35 758.56 759.01 4.0K
11:38 759.13 760.34 758.89 759.36 6.0K
11:39 759.41 759.89 759.07 759.53 4.0K
11:40 759.53 759.69 758.68 758.68 3.0K
11:41 758.68 759.09 758.33 758.83 2.0K
11:42 758.94 759.10 758.56 759.10 4.0K
11:43 758.89 758.89 758.25 758.54 2.0K
11:44 758.38 758.49 758.08 758.25 4.0K
11:45 758.49 758.49 757.03 757.14 4.0K
11:46 757.44 757.83 757.14 757.48 4.0K
11:47 757.32 757.78 757.03 757.03 3.0K
11:48 756.98 757.65 756.98 757.39 1.0K
11:49 757.79 757.79 756.87 757.51 3.0K
11:50 757.58 757.87 757.04 757.21 2.0K
11:51 756.98 757.44 756.74 757.11 3.0K
11:52 756.87 757.26 756.70 757.03 2.0K
11:53 757.03 757.33 756.47 756.47 3.0K
11:54 756.52 757.50 756.47 756.98 2.0K
11:55 756.85 757.38 756.80 756.82 3.0K
11:56 756.82 757.27 756.69 756.91 2.0K
11:57 757.24 757.68 756.74 757.18 2.0K
11:58 757.51 757.62 756.93 757.15 2.0K
11:59 757.15 757.78 756.93 757.15 3.0K
12:00 757.38 758.22 757.22 757.94 3.0K
12:01 757.59 758.16 757.12 757.26 2.0K
12:02 757.51 757.66 757.17 757.17 4.0K
12:03 757.17 757.51 756.92 757.46 1.0K
12:04 757.14 758.27 757.14 758.15 3.0K
12:05 757.82 758.38 757.70 757.88 2.0K
12:06 757.88 758.10 757.55 758.03 2.0K
12:07 757.58 758.17 757.38 758.17 2.0K
12:08 757.88 758.26 757.67 757.80 2.0K
12:09 758.22 758.22 757.57 757.71 2.0K
12:10 757.71 758.33 757.71 758.17 4.0K
12:11 758.39 758.49 757.80 758.28 3.0K
12:12 758.05 758.39 757.11 757.44 5.0K
12:13 757.79 758.22 757.11 757.72 5.0K
12:14 757.51 757.81 756.63 757.50 3.0K
12:15 757.38 757.95 756.73 757.72 2.0K
12:16 757.30 758.25 756.45 757.01 4.0K
12:17 756.49 757.43 756.45 756.97 1.0K
12:18 757.39 757.50 756.73 757.17 3.0K
12:19 757.17 757.86 756.61 756.61 6.0K
12:20 756.61 757.38 756.23 756.28 3.0K
12:21 756.39 757.19 756.39 756.45 1.0K
12:22 757.01 757.75 756.78 757.15 1.0K
12:23 757.15 757.78 756.88 757.05 3.0K
12:24 757.05 757.42 756.80 757.22 3.0K
12:25 756.91 757.35 756.59 756.76 3.0K
12:26 756.76 757.21 756.43 756.77 3.0K
12:27 756.77 757.06 756.54 757.06 3.0K
12:28 757.06 757.58 756.94 757.41 1.0K
12:29 757.41 757.63 757.13 757.45 3.0K
12:30 757.22 757.41 757.00 757.11 3.0K
12:31 757.50 757.50 756.64 756.82 4.0K
12:32 757.05 757.15 756.60 756.78 4.0K
12:33 756.78 757.13 756.69 756.93 3.0K
12:34 756.93 757.42 756.05 757.42 4.0K
12:35 757.13 757.15 756.14 756.37 4.0K
12:36 756.50 756.81 756.23 756.78 2.0K
12:37 757.23 757.23 756.45 756.85 1.0K
12:38 756.62 757.30 756.29 756.29 2.0K
12:39 756.62 756.74 755.86 755.86 3.0K
12:40 755.90 756.86 755.90 756.77 5.0K
12:41 756.86 756.99 756.36 756.36 3.0K
12:42 756.36 756.47 755.42 755.59 2.0K
12:43 755.91 756.03 754.99 755.91 4.0K
12:44 755.91 756.78 755.87 755.87 1.0K
12:45 756.10 756.86 755.61 756.59 7.0K
12:46 756.63 756.82 755.82 756.36 2.0K
12:47 756.36 756.82 755.75 755.75 6.0K
12:48 755.75 756.53 755.66 756.11 4.0K
12:49 756.11 756.49 755.88 756.16 5.0K
12:50 755.93 756.67 755.57 756.22 22.0K
12:51 756.27 756.93 756.22 756.88 3.0K
12:52 756.64 756.89 756.44 756.67 4.0K
12:53 756.81 757.13 756.42 757.00 5.0K
12:54 757.03 757.15 756.61 756.61 4.0K
12:55 756.61 757.09 756.44 756.49 2.0K
12:56 756.49 757.05 756.43 756.73 4.0K
12:57 756.17 756.60 755.94 755.94 7.0K
12:58 755.94 756.57 755.55 755.59 5.0K
12:59 755.83 756.26 755.33 756.26 2.0K
13:00 756.14 756.37 755.73 756.01 4.0K
13:01 755.89 756.17 755.43 755.54 4.0K
13:02 755.54 755.92 755.32 755.71 8.0K
13:03 755.63 756.56 755.58 756.49 6.0K
13:04 756.49 756.95 756.45 756.79 6.0K
13:05 757.11 757.50 756.66 757.27 6.0K
13:06 757.04 757.45 757.04 757.04 7.0K
13:07 757.00 757.42 756.87 757.42 4.0K
13:08 757.49 757.49 757.08 757.08 3.0K
13:09 757.26 757.94 757.04 757.56 5.0K
13:10 757.79 758.24 757.28 757.42 2.0K
13:11 757.38 757.92 757.28 757.28 3.0K
13:12 757.07 757.94 757.07 757.57 3.0K
13:13 757.57 758.13 757.46 757.46 10.0K
13:14 757.46 758.03 757.28 757.51 2.0K
13:15 757.40 758.04 757.38 757.38 4.0K
13:16 757.38 758.20 757.20 757.83 5.0K
13:17 757.87 758.03 757.59 757.75 3.0K
13:18 757.91 758.11 757.37 758.11 3.0K
13:19 757.72 758.26 757.62 757.98 8.0K
13:20 757.98 758.38 757.82 758.15 2.0K
13:21 758.27 758.27 757.70 757.80 2.0K
13:22 757.80 758.26 757.80 757.89 4.0K
13:23 757.89 758.60 757.64 758.19 4.0K
13:24 758.19 758.21 757.65 758.06 6.0K
13:25 758.34 758.57 757.72 757.72 8.0K
13:26 757.72 758.34 757.72 758.21 4.0K
13:27 758.05 758.05 757.65 757.81 4.0K
13:28 758.04 758.10 757.54 757.54 5.0K
13:29 757.92 758.05 757.52 757.95 4.0K
13:30 757.66 758.57 757.43 758.33 16.0K
13:31 758.45 758.74 758.33 758.53 7.0K
13:32 758.24 758.41 758.06 758.10 2.0K
13:33 757.98 758.77 757.98 758.35 2.0K
13:34 758.41 758.63 757.93 758.09 5.0K
13:35 757.97 758.31 757.63 757.82 4.0K
13:36 757.82 758.53 757.72 757.79 2.0K
13:37 757.89 758.79 757.77 758.33 30.0K
13:38 758.20 758.66 757.73 758.66 2.0K
13:39 757.97 758.40 757.97 758.40 15.0K
13:40 758.40 759.07 757.84 758.64 28.0K
13:41 758.48 759.52 758.43 759.52 10.0K
13:42 758.73 759.17 758.03 758.05 5.0K
13:43 758.38 758.97 757.95 758.97 8.0K
13:44 758.61 758.94 758.16 758.16 4.0K
13:45 758.38 758.59 758.03 758.39 4.0K
13:46 757.96 758.46 757.96 758.29 9.0K
13:47 758.29 758.78 757.99 758.54 7.0K
13:48 758.64 758.64 758.02 758.25 5.0K
13:49 758.36 758.42 757.96 758.12 2.0K
13:50 757.96 758.77 757.96 758.26 5.0K
13:51 758.37 758.84 757.97 758.66 7.0K
13:52 758.89 759.24 758.62 759.24 5.0K
13:53 759.34 759.34 758.48 758.89 10.0K
13:54 758.43 758.98 758.36 758.98 4.0K
13:55 758.62 759.32 758.62 758.88 3.0K
13:56 758.88 759.00 758.38 758.88 3.0K
13:57 759.34 759.34 758.11 758.11 2.0K
13:58 758.64 759.31 758.49 758.66 3.0K
13:59 758.68 759.33 758.11 758.67 2.0K
14:00 759.09 759.63 758.48 758.90 5.0K
14:01 758.90 759.19 758.64 758.97 2.0K
14:02 759.62 759.62 758.74 758.74 2.0K
14:03 758.74 760.07 758.74 759.97 30.0K
14:04 759.73 760.00 758.98 758.98 8.0K
14:05 758.98 759.77 758.65 758.99 4.0K
14:06 759.05 759.91 759.05 759.61 6.0K
14:07 759.94 759.94 759.06 759.61 2.0K
14:08 759.28 760.09 759.06 760.00 2.0K
14:09 760.00 760.00 759.18 759.86 2.0K
14:10 759.76 760.19 759.20 759.77 6.0K
14:11 759.54 760.76 759.32 760.21 5.0K
14:12 759.97 760.55 759.76 760.10 5.0K
14:13 759.88 760.30 759.27 760.30 5.0K
14:14 760.30 760.30 759.68 760.07 18.0K
14:15 760.07 760.35 759.86 760.35 15.0K
14:16 759.69 760.61 759.39 759.96 10.0K
14:17 760.05 760.05 759.24 759.74 4.0K
14:18 759.42 760.30 759.40 759.75 23.0K
14:19 759.75 760.19 759.29 759.72 8.0K
14:20 759.51 759.91 759.05 759.38 4.0K
14:21 759.39 759.57 758.93 759.57 6.0K
14:22 759.57 759.72 758.90 759.24 4.0K
14:23 759.13 759.49 758.82 759.34 4.0K
14:24 759.21 759.54 758.83 758.97 10.0K
14:25 758.74 759.40 758.40 758.65 3.0K
14:26 758.65 759.21 758.43 758.66 5.0K
14:27 758.90 758.91 758.24 758.91 4.0K
14:28 758.58 759.52 758.09 758.24 5.0K
14:29 758.81 759.21 758.60 758.66 4.0K
14:30 758.85 759.73 758.62 759.73 7.0K
14:31 759.33 759.46 758.94 759.26 4.0K
14:32 759.26 759.26 758.27 758.55 14.0K
14:33 758.22 758.79 758.22 758.62 14.0K
14:34 758.80 759.13 758.42 758.45 6.0K
14:35 758.45 759.40 758.24 759.40 12.0K
14:36 759.31 759.52 758.83 759.17 17.0K
14:37 759.06 759.39 758.50 758.72 4.0K
14:38 758.96 759.07 758.07 758.78 7.0K
14:39 758.56 759.39 758.31 759.39 6.0K
14:40 759.62 759.62 758.36 758.36 3.0K
14:41 758.58 758.93 758.13 758.21 15.0K
14:42 758.09 758.44 757.99 758.33 7.0K
14:43 758.21 759.13 757.87 759.13 9.0K
14:44 759.01 759.71 759.01 759.61 5.0K
14:45 759.71 760.04 758.72 759.32 4.0K
14:46 759.59 760.22 759.19 759.38 11.0K
14:47 759.49 760.17 759.45 759.72 5.0K
14:48 759.72 759.95 759.38 759.48 5.0K
14:49 759.26 760.22 759.26 759.97 8.0K
14:50 760.18 760.39 759.78 760.12 13.0K
14:51 759.84 760.17 759.39 759.62 10.0K
14:52 759.39 760.53 759.39 760.41 7.0K
14:53 760.51 760.51 759.70 759.70 11.0K
14:54 759.93 760.27 759.60 759.93 3.0K
14:55 759.60 760.16 759.27 760.16 13.0K
14:56 759.60 760.06 759.37 759.60 15.0K
14:57 759.60 760.64 759.28 759.74 4.0K
14:58 759.74 760.80 759.40 759.90 4.0K
14:59 760.13 760.35 759.55 759.98 8.0K
15:00 759.98 760.08 759.08 759.41 7.0K
15:01 759.29 759.90 758.89 758.89 17.0K
15:02 759.22 759.57 758.45 758.88 4.0K
15:03 758.85 759.13 758.30 759.13 10.0K
15:04 759.13 759.19 758.56 758.56 4.0K
15:05 758.67 759.35 758.48 758.76 16.0K
15:06 758.76 758.92 758.23 758.59 5.0K
15:07 758.65 759.33 758.23 759.33 14.0K
15:08 759.50 759.56 758.69 758.92 7.0K
15:09 758.80 759.60 758.80 758.81 7.0K
15:10 759.37 759.62 758.93 758.94 15.0K
15:11 759.07 759.70 758.97 759.27 12.0K
15:12 759.60 759.85 759.15 759.49 8.0K
15:13 759.49 759.72 759.03 759.36 6.0K
15:14 759.36 759.41 759.03 759.36 9.0K
15:15 759.36 760.10 759.08 759.53 14.0K
15:16 759.83 759.89 759.01 759.88 15.0K
15:17 759.78 760.25 759.12 759.54 7.0K
15:18 759.55 760.47 759.55 760.47 6.0K
15:19 760.58 760.83 759.92 759.94 21.0K
15:20 759.94 759.94 759.94 759.94 1.0K
15:21 759.94 759.94 759.94 759.94 0.0K
15:22 759.94 759.94 759.94 759.94 0.0K
15:23 759.94 759.94 759.94 759.94 0.0K
15:24 759.94 759.94 759.94 759.94 0.0K
15:25 759.94 759.94 759.94 759.94 0.0K
15:26 759.94 759.94 759.94 759.94 0.0K
15:27 759.94 759.94 759.94 759.94 0.0K
15:28 759.94 759.94 759.94 759.94 0.0K
15:29 759.94 760.27 758.70 758.95 227.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし