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
09:00 763.38 764.15 762.88 763.16 77.0K
09:01 763.16 764.37 762.31 762.43 14.0K
09:02 762.43 762.43 761.01 761.15 23.0K
09:03 761.83 762.36 760.78 762.12 5.0K
09:04 762.25 762.25 761.27 761.50 9.0K
09:05 760.81 761.57 760.80 760.94 7.0K
09:06 760.74 761.99 760.74 761.59 16.0K
09:07 761.71 762.89 761.71 762.58 8.0K
09:08 762.45 762.74 760.75 760.75 9.0K
09:09 760.91 761.48 760.79 761.06 5.0K
09:10 761.06 761.80 760.51 760.51 8.0K
09:11 760.39 760.74 759.60 760.16 12.0K
09:12 759.93 760.03 758.50 758.76 36.0K
09:13 758.43 758.88 757.72 757.85 22.0K
09:14 757.85 758.55 757.63 758.17 11.0K
09:15 757.94 758.08 757.20 757.26 10.0K
09:16 757.47 757.85 756.81 757.42 10.0K
09:17 757.42 758.55 757.19 758.31 8.0K
09:18 758.22 758.55 757.59 757.59 3.0K
09:19 757.70 758.79 757.47 758.60 8.0K
09:20 758.44 759.14 757.97 758.45 18.0K
09:21 758.69 758.82 758.29 758.29 26.0K
09:22 758.61 758.96 758.14 758.45 3.0K
09:23 758.36 758.36 757.47 757.76 7.0K
09:24 758.07 758.61 757.87 758.16 2.0K
09:25 758.27 758.94 757.91 758.54 14.0K
09:26 758.54 759.46 758.37 759.00 3.0K
09:27 759.00 759.00 758.22 758.34 6.0K
09:28 758.39 758.39 757.03 757.23 7.0K
09:29 756.88 757.11 755.45 756.31 30.0K
09:30 755.75 756.50 755.75 756.17 10.0K
09:31 756.50 756.96 756.39 756.64 4.0K
09:32 756.52 756.92 756.02 756.17 6.0K
09:33 756.41 757.75 755.85 757.19 4.0K
09:34 757.19 758.46 756.77 758.18 9.0K
09:35 758.40 759.58 758.16 758.42 3.0K
09:36 758.66 759.11 758.34 758.34 12.0K
09:37 758.22 759.58 758.22 758.44 2.0K
09:38 758.44 759.48 758.21 759.25 3.0K
09:39 759.25 759.95 758.81 759.71 5.0K
09:40 759.71 759.91 759.31 759.40 2.0K
09:41 759.39 760.25 759.35 759.88 9.0K
09:42 760.00 760.44 759.43 759.92 4.0K
09:43 759.95 760.06 758.89 759.12 5.0K
09:44 759.37 759.81 758.85 758.85 2.0K
09:45 759.63 759.63 758.68 758.79 1.0K
09:46 758.79 759.53 758.79 759.10 3.0K
09:47 759.10 759.86 758.66 759.46 17.0K
09:48 759.10 759.29 758.96 759.08 2.0K
09:49 759.18 759.43 758.84 759.23 3.0K
09:50 759.23 759.46 759.03 759.12 2.0K
09:51 759.63 759.63 758.28 759.08 4.0K
09:52 758.94 759.36 758.84 759.07 5.0K
09:53 759.07 759.31 758.90 759.24 3.0K
09:54 759.37 759.45 758.89 759.35 5.0K
09:55 759.35 759.68 758.76 759.09 4.0K
09:56 759.09 759.49 758.55 758.78 16.0K
09:57 758.67 759.18 758.62 759.08 5.0K
09:58 759.29 759.60 758.73 758.74 4.0K
09:59 758.74 759.16 758.62 759.16 2.0K
10:00 758.71 758.71 758.05 758.18 9.0K
10:01 758.42 758.42 757.90 758.19 3.0K
10:02 758.19 758.42 757.90 758.05 3.0K
10:03 758.28 758.86 758.18 758.29 5.0K
10:04 758.17 759.24 757.94 759.24 23.0K
10:05 758.48 758.59 757.47 757.50 7.0K
10:06 757.28 758.01 757.13 757.25 3.0K
10:07 757.13 757.71 757.13 757.62 11.0K
10:08 757.91 758.05 757.27 758.05 7.0K
10:09 757.37 758.38 757.24 757.61 8.0K
10:10 757.84 758.59 757.42 758.59 13.0K
10:11 758.62 758.86 757.72 758.72 2.0K
10:12 758.86 759.14 758.45 758.89 11.0K
10:13 758.70 759.38 758.23 759.06 5.0K
10:14 758.96 759.20 758.57 758.68 8.0K
10:15 759.37 759.37 757.83 758.50 8.0K
10:16 758.50 758.91 758.05 758.53 10.0K
10:17 758.23 758.84 757.90 758.48 4.0K
10:18 758.48 759.60 757.41 758.80 51.0K
10:19 758.77 759.46 758.75 759.42 27.0K
10:20 759.42 759.88 758.86 759.88 9.0K
10:21 759.23 759.69 758.46 759.15 5.0K
10:22 759.15 759.48 758.64 758.97 10.0K
10:23 758.75 759.89 758.52 759.18 12.0K
10:24 759.18 760.29 759.18 759.62 2.0K
10:25 759.58 759.91 759.11 759.11 7.0K
10:26 759.11 759.81 759.11 759.21 11.0K
10:27 759.66 759.90 758.50 759.07 8.0K
10:28 759.02 759.72 758.69 759.49 3.0K
10:29 759.49 759.62 758.85 758.85 3.0K
10:30 758.98 759.21 758.29 758.79 3.0K
10:31 758.46 759.09 758.31 759.09 5.0K
10:32 758.97 759.26 758.24 759.26 5.0K
10:33 759.59 759.59 758.83 759.41 11.0K
10:34 759.28 759.73 758.59 759.28 13.0K
10:35 759.39 759.62 758.72 758.84 5.0K
10:36 759.10 759.10 758.41 758.41 3.0K
10:37 758.41 759.10 758.30 758.53 5.0K
10:38 758.73 759.14 758.19 758.59 6.0K
10:39 758.59 758.76 757.94 758.43 3.0K
10:40 758.43 758.49 758.05 758.48 4.0K
10:41 758.53 758.98 758.36 758.40 3.0K
10:42 758.40 759.19 758.40 758.63 3.0K
10:43 758.86 759.53 758.80 759.21 5.0K
10:44 759.21 759.67 758.85 758.88 4.0K
10:45 758.88 758.88 758.43 758.44 4.0K
10:46 758.44 758.77 758.28 758.65 4.0K
10:47 758.65 759.05 758.08 758.51 10.0K
10:48 757.90 758.80 757.90 758.56 2.0K
10:49 758.89 759.21 758.61 758.61 3.0K
10:50 758.68 759.41 758.24 759.41 3.0K
10:51 759.64 759.68 758.89 759.35 5.0K
10:52 759.35 759.68 758.69 759.16 3.0K
10:53 759.31 759.41 758.61 759.41 2.0K
10:54 759.64 759.97 759.08 759.08 7.0K
10:55 759.85 759.85 758.60 759.26 6.0K
10:56 759.26 759.83 758.70 759.05 5.0K
10:57 759.26 759.92 758.80 759.92 3.0K
10:58 759.61 759.70 758.62 759.07 4.0K
10:59 758.95 759.52 758.95 759.03 5.0K
11:00 759.35 759.35 758.32 759.12 3.0K
11:01 759.36 759.80 758.62 759.25 2.0K
11:02 759.02 759.93 759.02 759.39 12.0K
11:03 759.18 759.77 758.88 758.88 2.0K
11:04 758.88 759.73 758.86 758.86 3.0K
11:05 758.86 759.18 758.84 758.84 2.0K
11:06 759.20 760.03 759.01 760.03 9.0K
11:07 759.68 759.98 758.96 759.41 3.0K
11:08 760.08 760.08 759.28 759.60 12.0K
11:09 759.49 760.06 759.09 759.09 5.0K
11:10 759.90 759.90 759.26 759.76 3.0K
11:11 759.55 759.94 759.38 759.86 6.0K
11:12 759.77 760.05 759.15 759.51 7.0K
11:13 759.26 759.86 758.94 759.76 5.0K
11:14 759.58 759.99 759.19 759.19 2.0K
11:15 759.42 759.87 758.92 759.47 5.0K
11:16 759.70 759.87 759.08 759.19 2.0K
11:17 759.65 759.65 758.80 759.11 3.0K
11:18 759.38 759.90 759.00 759.82 3.0K
11:19 759.39 759.61 759.00 759.16 4.0K
11:20 759.39 759.82 758.83 758.94 10.0K
11:21 759.07 759.11 758.61 758.98 3.0K
11:22 758.78 759.83 758.72 759.37 3.0K
11:23 759.37 759.52 758.62 759.23 2.0K
11:24 758.99 759.54 758.59 759.08 12.0K
11:25 759.08 759.20 758.25 758.25 2.0K
11:26 758.25 758.75 758.08 758.40 3.0K
11:27 758.07 759.07 757.93 758.57 7.0K
11:28 757.67 758.95 757.67 758.39 10.0K
11:29 758.39 758.78 757.89 758.19 3.0K
11:30 757.62 759.08 757.62 758.74 3.0K
11:31 758.29 758.96 758.19 758.73 3.0K
11:32 758.73 758.86 758.08 758.29 16.0K
11:33 758.29 759.14 758.22 758.23 2.0K
11:34 758.45 759.50 758.45 759.02 14.0K
11:35 758.82 759.50 758.64 759.32 1.0K
11:36 758.86 759.43 758.71 759.27 2.0K
11:37 759.27 759.55 758.60 758.72 2.0K
11:38 758.96 759.43 758.51 758.75 8.0K
11:39 758.70 759.42 758.60 758.96 1.0K
11:40 758.96 759.55 758.48 758.94 9.0K
11:41 758.67 759.17 758.38 758.77 2.0K
11:42 759.09 759.28 758.44 758.83 2.0K
11:43 758.64 759.33 758.43 758.90 2.0K
11:44 758.88 759.38 758.86 759.17 5.0K
11:45 759.05 759.42 758.64 759.27 3.0K
11:46 759.27 759.27 758.25 758.47 4.0K
11:47 758.64 759.56 758.64 759.56 2.0K
11:48 759.56 759.67 759.00 759.59 3.0K
11:49 759.26 759.88 759.15 759.83 2.0K
11:50 759.71 759.82 758.93 759.38 3.0K
11:51 759.38 760.13 759.04 759.46 9.0K
11:52 759.69 759.69 759.03 759.48 7.0K
11:53 759.22 759.94 758.99 759.92 6.0K
11:54 759.30 760.21 759.30 759.58 3.0K
11:55 759.45 760.01 758.90 759.46 2.0K
11:56 759.46 759.46 758.25 758.70 3.0K
11:57 758.47 759.20 758.12 758.94 2.0K
11:58 758.71 758.81 758.23 758.40 5.0K
11:59 758.61 758.84 757.93 758.38 2.0K
12:00 758.83 759.07 757.64 758.72 3.0K
12:01 758.27 758.83 758.05 758.12 1.0K
12:02 758.33 758.79 758.00 758.67 5.0K
12:03 758.58 758.63 758.17 758.30 8.0K
12:04 758.53 758.96 758.24 758.76 2.0K
12:05 758.76 759.04 758.05 758.44 7.0K
12:06 758.64 759.08 757.93 757.93 5.0K
12:07 757.72 758.39 757.72 758.23 2.0K
12:08 758.23 758.61 758.05 758.34 3.0K
12:09 758.39 758.72 758.05 758.05 5.0K
12:10 758.50 758.63 757.73 758.29 4.0K
12:11 758.39 758.82 758.33 758.46 2.0K
12:12 758.33 758.74 758.16 758.16 3.0K
12:13 758.62 759.01 758.33 758.35 2.0K
12:14 758.45 759.18 758.45 758.45 3.0K
12:15 758.57 758.90 758.23 758.38 6.0K
12:16 758.83 759.08 757.95 759.08 2.0K
12:17 758.39 758.98 758.39 758.54 3.0K
12:18 758.43 758.75 758.06 758.51 2.0K
12:19 758.51 759.07 758.28 758.39 2.0K
12:20 758.22 759.00 758.13 758.49 3.0K
12:21 758.80 758.80 757.83 758.41 8.0K
12:22 758.33 759.16 758.12 758.47 3.0K
12:23 758.47 758.60 757.99 757.99 6.0K
12:24 757.99 759.17 757.99 758.99 5.0K
12:25 759.23 759.62 758.52 758.85 2.0K
12:26 758.75 759.35 758.62 759.02 3.0K
12:27 758.90 759.35 758.55 759.32 9.0K
12:28 759.19 759.32 758.21 758.44 1.0K
12:29 758.43 759.06 758.29 758.62 3.0K
12:30 758.29 759.07 758.07 759.07 3.0K
12:31 758.51 759.16 758.16 758.32 3.0K
12:32 758.32 759.11 758.32 758.98 2.0K
12:33 758.98 759.62 758.22 758.80 4.0K
12:34 758.80 759.66 758.77 759.56 5.0K
12:35 759.96 760.12 759.00 759.34 2.0K
12:36 759.66 759.74 759.07 759.29 2.0K
12:37 759.29 759.66 759.07 759.33 3.0K
12:38 759.66 759.86 758.97 759.19 11.0K
12:39 759.51 759.85 759.08 759.52 4.0K
12:40 759.76 760.04 759.20 759.61 5.0K
12:41 759.48 759.80 758.75 758.97 6.0K
12:42 759.09 759.76 758.97 759.56 1.0K
12:43 759.56 759.61 759.11 759.46 2.0K
12:44 759.24 759.61 758.89 759.01 4.0K
12:45 759.01 759.34 758.47 758.80 8.0K
12:46 758.81 758.81 757.70 758.41 7.0K
12:47 758.45 758.72 757.77 758.17 19.0K
12:48 757.78 758.71 757.78 758.25 12.0K
12:49 758.04 758.38 757.76 757.82 1.0K
12:50 757.43 758.19 757.43 758.08 6.0K
12:51 758.08 758.41 757.43 757.43 3.0K
12:52 757.43 758.29 757.23 758.29 2.0K
12:53 757.93 758.88 757.01 758.88 8.0K
12:54 758.34 758.68 757.76 757.76 7.0K
12:55 758.08 758.52 757.42 758.52 3.0K
12:56 758.19 758.19 757.71 758.02 2.0K
12:57 758.12 758.21 757.54 757.78 6.0K
12:58 757.65 758.39 757.61 757.98 4.0K
12:59 758.78 758.78 757.55 758.74 3.0K
13:00 758.24 759.14 757.80 758.85 2.0K
13:01 758.85 759.18 758.31 758.31 2.0K
13:02 758.40 758.73 757.98 758.62 4.0K
13:03 758.74 758.74 757.82 758.18 17.0K
13:04 758.29 758.72 757.97 757.98 2.0K
13:05 757.87 758.61 757.09 758.61 5.0K
13:06 758.26 758.59 757.31 757.52 1.0K
13:07 757.32 757.54 756.86 757.32 12.0K
13:08 757.55 758.16 756.98 757.59 7.0K
13:09 757.46 757.70 757.18 757.64 3.0K
13:10 757.64 758.25 757.37 758.15 11.0K
13:11 758.15 758.78 757.80 758.09 8.0K
13:12 757.94 758.18 757.23 757.56 4.0K
13:13 757.69 758.22 757.23 757.85 6.0K
13:14 757.73 758.55 757.73 758.16 22.0K
13:15 758.29 758.63 757.75 757.75 3.0K
13:16 758.52 758.91 758.02 758.47 3.0K
13:17 758.47 759.50 758.47 759.50 4.0K
13:18 759.05 759.57 758.36 758.97 3.0K
13:19 759.09 759.67 758.09 758.78 2.0K
13:20 759.35 759.35 758.51 758.98 7.0K
13:21 759.10 760.17 759.10 759.51 3.0K
13:22 759.39 759.63 758.89 759.34 4.0K
13:23 759.56 759.93 759.03 759.60 11.0K
13:24 759.96 760.24 759.46 760.24 3.0K
13:25 759.67 760.34 759.00 759.00 3.0K
13:26 759.14 760.04 759.14 759.79 4.0K
13:27 759.35 759.63 758.61 758.97 7.0K
13:28 759.16 759.85 758.51 758.63 5.0K
13:29 758.51 759.33 758.51 758.97 4.0K
13:30 759.21 759.55 758.45 758.67 2.0K
13:31 758.55 759.67 758.43 759.05 3.0K
13:32 759.05 759.38 758.59 759.09 5.0K
13:33 759.43 759.55 758.65 759.21 2.0K
13:34 759.10 759.43 758.66 758.66 14.0K
13:35 759.02 759.33 758.61 758.96 7.0K
13:36 758.49 759.32 758.49 759.20 3.0K
13:37 759.26 759.70 758.67 759.70 6.0K
13:38 759.70 759.70 758.76 758.98 2.0K
13:39 759.34 759.77 758.88 759.44 2.0K
13:40 759.32 759.96 759.05 759.50 3.0K
13:41 758.91 759.82 758.68 759.81 18.0K
13:42 759.60 759.93 758.52 758.98 10.0K
13:43 759.30 759.49 758.71 759.49 3.0K
13:44 759.04 759.61 758.71 759.33 5.0K
13:45 759.11 760.19 758.88 760.19 15.0K
13:46 759.50 760.19 759.28 759.41 5.0K
13:47 759.64 760.31 759.36 760.31 4.0K
13:48 760.31 760.36 759.47 759.83 4.0K
13:49 760.25 760.71 759.70 760.14 12.0K
13:50 760.21 760.45 759.53 760.18 8.0K
13:51 760.28 760.77 759.92 760.77 7.0K
13:52 760.56 760.82 759.83 759.94 3.0K
13:53 760.28 760.61 759.60 760.52 9.0K
13:54 760.16 760.90 760.16 760.68 11.0K
13:55 760.57 760.90 759.99 759.99 11.0K
13:56 760.54 761.01 759.99 760.22 2.0K
13:57 760.62 760.78 759.99 760.08 8.0K
13:58 760.30 760.77 759.87 760.23 4.0K
13:59 760.09 760.97 759.64 760.32 3.0K
14:00 759.95 760.69 759.59 760.37 8.0K
14:01 760.04 760.49 759.34 760.08 5.0K
14:02 759.96 760.53 759.52 759.86 3.0K
14:03 760.66 760.77 759.74 760.77 5.0K
14:04 760.43 761.10 760.20 760.77 5.0K
14:05 760.65 761.45 760.43 761.10 17.0K
14:06 760.90 761.66 760.66 760.89 6.0K
14:07 761.49 761.49 760.54 760.93 2.0K
14:08 760.71 761.28 760.02 760.02 8.0K
14:09 760.02 761.11 759.76 759.87 4.0K
14:10 759.65 760.59 759.36 760.59 8.0K
14:11 760.48 760.48 759.16 759.16 7.0K
14:12 759.40 760.60 759.15 760.49 4.0K
14:13 760.58 760.71 759.80 760.15 4.0K
14:14 760.39 760.93 759.80 759.92 13.0K
14:15 760.34 761.26 760.03 761.03 4.0K
14:16 760.93 761.02 759.58 760.80 7.0K
14:17 760.69 761.37 760.33 761.24 10.0K
14:18 760.79 761.24 760.43 760.77 6.0K
14:19 761.44 761.44 760.31 761.35 4.0K
14:20 760.91 761.48 760.68 761.48 5.0K
14:21 760.92 761.46 760.67 760.89 7.0K
14:22 761.34 761.70 760.68 761.24 4.0K
14:23 761.68 761.79 761.01 761.68 8.0K
14:24 761.13 761.63 760.68 761.20 5.0K
14:25 761.76 761.88 760.99 761.76 5.0K
14:26 761.78 762.12 761.34 761.69 4.0K
14:27 761.46 762.23 761.20 761.76 19.0K
14:28 761.53 761.68 760.87 760.88 6.0K
14:29 761.34 761.89 760.65 761.21 8.0K
14:30 761.32 761.67 760.83 761.34 3.0K
14:31 761.13 761.69 761.12 761.15 4.0K
14:32 761.49 761.87 761.09 761.87 5.0K
14:33 761.55 762.13 761.12 762.13 5.0K
14:34 762.13 762.49 761.68 762.07 4.0K
14:35 761.95 762.31 761.62 762.07 4.0K
14:36 762.28 762.54 761.42 761.42 5.0K
14:37 761.49 762.38 761.49 762.38 7.0K
14:38 761.71 762.61 761.44 762.21 9.0K
14:39 761.65 762.23 761.32 762.00 6.0K
14:40 761.89 762.22 761.55 761.58 7.0K
14:41 762.31 762.44 761.42 761.54 23.0K
14:42 762.12 762.16 761.54 761.85 5.0K
14:43 762.07 762.18 761.57 761.86 8.0K
14:44 761.39 762.24 761.27 761.90 4.0K
14:45 761.97 762.35 761.61 762.12 17.0K
14:46 761.90 762.25 761.62 761.62 8.0K
14:47 761.81 762.41 761.24 762.41 12.0K
14:48 762.86 762.86 761.73 762.42 22.0K
14:49 762.97 762.97 762.00 762.00 14.0K
14:50 762.45 763.10 762.00 762.65 26.0K
14:51 762.45 762.78 761.54 761.54 3.0K
14:52 762.11 762.71 761.59 762.17 7.0K
14:53 762.06 763.07 761.72 762.16 8.0K
14:54 761.96 762.91 761.83 762.91 17.0K
14:55 762.46 762.97 761.60 761.60 22.0K
14:56 761.95 762.86 761.95 762.59 14.0K
14:57 762.15 763.51 762.13 763.51 18.0K
14:58 763.18 763.85 762.38 763.85 31.0K
14:59 763.43 763.79 762.78 763.66 17.0K
15:00 763.10 763.78 762.19 762.41 15.0K
15:01 762.19 762.98 762.19 762.42 26.0K
15:02 762.73 762.97 761.95 762.68 6.0K
15:03 762.81 762.97 762.12 762.68 7.0K
15:04 762.29 762.58 761.45 761.90 14.0K
15:05 762.35 762.70 761.57 762.24 30.0K
15:06 762.01 763.03 761.79 762.08 6.0K
15:07 762.53 762.80 761.86 762.47 2.0K
15:08 762.24 762.69 761.87 762.00 11.0K
15:09 762.21 762.78 761.87 762.00 10.0K
15:10 762.00 762.06 760.80 761.02 17.0K
15:11 760.90 762.54 760.68 762.54 19.0K
15:12 762.18 762.61 761.92 762.16 18.0K
15:13 762.38 763.61 762.38 763.10 40.0K
15:14 762.75 763.36 762.63 763.13 35.0K
15:15 763.36 763.36 762.57 762.82 7.0K
15:16 762.80 763.23 762.53 762.76 33.0K
15:17 762.65 763.42 762.64 762.68 9.0K
15:18 763.14 763.50 762.79 763.37 27.0K
15:19 763.26 763.27 762.20 762.48 17.0K
15:20 762.81 762.81 762.81 762.81 1.0K
15:21 762.81 762.81 762.81 762.81 0.0K
15:22 762.81 762.81 762.81 762.81 0.0K
15:23 762.81 762.81 762.81 762.81 0.0K
15:24 762.81 762.81 762.81 762.81 0.0K
15:25 762.81 762.81 762.81 762.81 0.0K
15:26 762.81 762.81 762.81 762.81 0.0K
15:27 762.81 762.81 762.81 762.81 0.0K
15:28 762.81 762.81 762.81 762.81 0.0K
15:29 762.81 765.53 762.81 765.53 359.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし