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
09:00 757.63 758.69 757.25 758.57 45.0K
09:01 758.70 759.35 755.18 755.28 18.0K
09:02 755.41 755.41 753.39 753.39 13.0K
09:03 753.51 754.82 753.40 753.88 7.0K
09:04 753.42 754.45 753.42 754.10 7.0K
09:05 754.46 754.57 752.46 753.40 18.0K
09:06 753.65 753.65 751.86 751.99 12.0K
09:07 752.22 753.30 752.10 752.10 39.0K
09:08 752.23 752.82 751.92 751.92 11.0K
09:09 752.26 752.58 751.19 751.43 15.0K
09:10 751.91 753.52 751.91 752.56 8.0K
09:11 752.79 753.70 752.63 752.86 13.0K
09:12 752.99 752.99 751.73 752.95 23.0K
09:13 752.90 753.45 752.32 753.45 14.0K
09:14 753.52 754.09 753.02 753.76 11.0K
09:15 753.76 754.00 752.66 753.42 10.0K
09:16 753.42 754.16 753.11 753.72 3.0K
09:17 753.82 754.46 753.14 754.01 9.0K
09:18 754.01 754.55 753.81 753.81 7.0K
09:19 753.88 754.33 752.94 753.50 7.0K
09:20 753.84 754.28 753.57 753.69 17.0K
09:21 753.65 753.96 752.96 753.08 4.0K
09:22 753.20 754.12 753.20 753.20 12.0K
09:23 753.89 753.89 752.94 753.80 3.0K
09:24 753.57 754.12 753.11 754.12 3.0K
09:25 754.12 754.51 753.85 754.06 7.0K
09:26 754.06 755.48 753.93 754.65 25.0K
09:27 754.98 755.27 754.69 754.91 4.0K
09:28 755.01 755.89 754.77 755.76 9.0K
09:29 755.53 756.30 755.41 755.80 12.0K
09:30 756.00 757.43 755.67 756.93 10.0K
09:31 757.26 757.54 756.77 756.99 4.0K
09:32 756.99 757.40 756.10 756.97 4.0K
09:33 757.96 757.96 756.38 756.38 6.0K
09:34 756.26 757.06 756.26 756.95 10.0K
09:35 756.95 757.44 756.52 757.44 7.0K
09:36 757.44 758.37 756.98 758.37 19.0K
09:37 757.41 758.58 757.41 758.06 19.0K
09:38 758.26 758.33 757.51 757.77 5.0K
09:39 757.94 758.07 756.98 757.26 38.0K
09:40 757.58 758.20 757.02 757.52 9.0K
09:41 757.52 758.41 757.47 757.58 9.0K
09:42 757.58 758.59 757.58 758.04 6.0K
09:43 758.19 758.93 758.12 758.42 9.0K
09:44 758.47 759.23 758.34 758.99 9.0K
09:45 758.99 758.99 758.12 758.22 5.0K
09:46 758.45 759.40 758.10 758.73 7.0K
09:47 759.08 759.83 758.33 759.03 7.0K
09:48 759.26 759.97 758.94 759.18 7.0K
09:49 759.25 760.20 759.22 759.82 9.0K
09:50 759.74 760.76 759.51 760.09 8.0K
09:51 760.52 760.69 759.55 760.69 8.0K
09:52 760.69 760.89 760.21 760.54 4.0K
09:53 760.83 760.83 759.99 760.26 4.0K
09:54 760.70 760.89 759.95 760.07 2.0K
09:55 759.79 760.87 759.77 760.42 14.0K
09:56 760.30 761.23 760.30 761.09 9.0K
09:57 761.09 761.53 760.58 761.05 7.0K
09:58 761.05 761.60 760.79 761.01 5.0K
09:59 761.24 761.55 760.78 761.45 6.0K
10:00 761.45 761.45 760.44 760.70 2.0K
10:01 760.92 761.74 760.79 761.11 2.0K
10:02 761.55 761.55 760.79 761.07 2.0K
10:03 761.00 761.71 760.32 761.38 15.0K
10:04 761.26 761.50 760.64 760.81 5.0K
10:05 761.04 762.01 761.04 762.01 16.0K
10:06 762.36 762.36 761.30 761.80 7.0K
10:07 762.37 762.37 761.46 761.87 4.0K
10:08 761.87 762.58 761.87 762.47 7.0K
10:09 762.24 762.82 762.04 762.35 4.0K
10:10 762.35 763.80 762.35 763.68 7.0K
10:11 763.80 764.36 763.35 764.14 18.0K
10:12 763.91 764.13 762.93 763.37 10.0K
10:13 763.32 764.26 763.27 763.35 10.0K
10:14 763.59 764.14 763.57 763.82 3.0K
10:15 763.69 764.35 762.96 763.55 4.0K
10:16 763.79 764.12 763.12 763.23 3.0K
10:17 763.69 764.03 762.98 763.90 4.0K
10:18 764.03 764.57 763.68 764.23 3.0K
10:19 764.35 764.35 762.86 763.91 10.0K
10:20 763.85 764.23 763.09 763.45 27.0K
10:21 763.81 764.67 763.78 764.14 15.0K
10:22 764.03 765.07 763.77 765.07 21.0K
10:23 765.22 765.48 764.47 764.69 7.0K
10:24 764.47 765.47 764.47 764.91 13.0K
10:25 764.58 765.32 764.58 764.71 2.0K
10:26 764.87 765.61 764.45 765.61 5.0K
10:27 765.29 765.78 764.96 765.56 2.0K
10:28 765.56 765.56 764.74 765.07 5.0K
10:29 764.62 765.18 764.49 765.13 5.0K
10:30 764.80 765.34 764.13 765.03 2.0K
10:31 764.90 765.68 764.08 765.68 5.0K
10:32 765.11 765.70 764.88 765.48 4.0K
10:33 765.78 765.78 765.12 765.45 4.0K
10:34 765.80 765.80 764.97 765.40 3.0K
10:35 765.53 765.70 764.62 765.48 8.0K
10:36 765.23 765.80 764.90 765.07 7.0K
10:37 765.30 766.31 764.68 765.95 2.0K
10:38 765.58 765.72 764.94 765.59 2.0K
10:39 765.51 765.86 764.88 765.86 10.0K
10:40 765.53 766.18 765.45 765.63 4.0K
10:41 765.63 766.47 765.63 765.80 2.0K
10:42 766.09 766.52 765.59 766.21 9.0K
10:43 766.33 766.66 765.95 766.14 2.0K
10:44 766.14 766.56 765.67 765.67 2.0K
10:45 765.67 766.43 765.31 765.35 4.0K
10:46 765.22 766.44 765.22 766.05 2.0K
10:47 765.72 766.58 765.68 766.24 4.0K
10:48 766.24 766.36 765.69 765.79 2.0K
10:49 766.12 766.34 765.58 766.26 6.0K
10:50 766.38 767.04 765.70 766.53 6.0K
10:51 766.20 766.91 766.08 766.51 3.0K
10:52 766.16 766.81 765.94 766.81 8.0K
10:53 766.38 766.90 766.05 766.46 2.0K
10:54 766.00 767.07 765.78 766.49 4.0K
10:55 766.73 767.17 766.24 767.17 2.0K
10:56 766.61 767.41 766.48 766.82 3.0K
10:57 766.82 767.37 766.26 766.93 1.0K
10:58 767.27 767.47 766.29 766.90 2.0K
10:59 767.03 767.36 766.79 767.18 4.0K
11:00 767.18 767.46 766.36 766.69 3.0K
11:01 766.81 767.53 766.36 766.64 7.0K
11:02 766.97 766.97 766.06 766.18 18.0K
11:03 766.01 766.69 765.91 766.25 1.0K
11:04 766.70 766.70 766.08 766.17 1.0K
11:05 766.38 766.86 765.77 766.23 12.0K
11:06 766.16 766.60 765.91 766.21 3.0K
11:07 766.42 766.67 765.48 765.59 3.0K
11:08 765.69 766.11 765.17 765.17 6.0K
11:09 765.38 766.17 765.26 766.17 2.0K
11:10 766.05 766.05 765.19 765.68 1.0K
11:11 765.58 765.91 765.13 765.46 1.0K
11:12 765.46 766.07 765.07 766.07 1.0K
11:13 766.07 766.07 764.95 765.51 2.0K
11:14 764.95 765.68 764.90 765.00 2.0K
11:15 764.95 765.29 764.51 764.61 14.0K
11:16 764.61 765.35 764.19 764.32 13.0K
11:17 764.19 765.54 764.19 765.54 1.0K
11:18 765.21 765.21 763.77 764.06 7.0K
11:19 763.93 765.53 763.93 764.31 15.0K
11:20 764.64 765.07 764.09 765.07 3.0K
11:21 764.53 765.73 764.43 764.43 8.0K
11:22 764.43 764.88 764.39 764.39 2.0K
11:23 764.49 764.88 764.21 764.52 3.0K
11:24 764.19 764.99 764.04 764.04 2.0K
11:25 764.17 765.07 764.04 764.51 4.0K
11:26 764.51 764.72 764.12 764.43 2.0K
11:27 764.22 764.80 764.04 764.13 6.0K
11:28 764.25 764.82 764.15 764.29 2.0K
11:29 764.86 764.86 763.86 764.76 3.0K
11:30 764.66 765.04 764.53 764.63 2.0K
11:31 764.63 765.30 764.51 764.95 2.0K
11:32 764.83 765.09 764.35 764.65 2.0K
11:33 764.65 765.20 764.65 764.76 2.0K
11:34 764.76 765.41 764.54 765.16 2.0K
11:35 764.94 765.39 764.15 764.39 2.0K
11:36 764.15 764.88 763.92 764.55 8.0K
11:37 764.66 764.92 764.26 764.89 6.0K
11:38 764.89 765.09 764.17 764.38 2.0K
11:39 764.88 765.29 764.17 764.70 4.0K
11:40 764.48 764.72 764.10 764.35 5.0K
11:41 764.02 764.57 763.79 764.08 2.0K
11:42 764.31 765.14 764.26 764.41 4.0K
11:43 764.31 764.84 764.09 764.48 13.0K
11:44 764.48 764.71 763.99 764.15 3.0K
11:45 764.15 764.49 763.62 764.15 11.0K
11:46 764.08 764.53 763.84 763.96 2.0K
11:47 764.51 764.51 763.70 764.37 1.0K
11:48 764.69 764.74 763.79 764.41 6.0K
11:49 763.86 764.29 763.50 764.28 2.0K
11:50 764.41 764.41 763.60 763.75 1.0K
11:51 763.62 764.49 763.62 764.03 3.0K
11:52 763.81 764.47 763.58 763.99 3.0K
11:53 763.99 764.71 763.76 764.32 2.0K
11:54 764.12 764.73 763.88 764.35 2.0K
11:55 763.79 764.43 763.63 763.86 3.0K
11:56 763.54 764.27 763.54 763.94 6.0K
11:57 763.48 764.15 762.81 763.78 4.0K
11:58 763.32 763.76 762.86 762.86 9.0K
11:59 764.12 764.12 762.69 762.69 5.0K
12:00 763.32 763.46 762.21 762.77 5.0K
12:01 762.77 763.51 762.50 762.63 1.0K
12:02 762.76 763.31 762.53 762.53 2.0K
12:03 762.53 762.87 761.17 762.11 7.0K
12:04 761.78 762.07 761.32 761.44 3.0K
12:05 761.66 761.95 761.29 761.41 1.0K
12:06 761.56 761.73 761.16 761.62 3.0K
12:07 761.59 762.02 761.03 761.87 3.0K
12:08 761.77 762.04 761.16 761.75 2.0K
12:09 761.42 762.50 761.27 762.11 2.0K
12:10 762.30 762.44 761.53 761.77 3.0K
12:11 761.99 762.19 761.18 761.51 5.0K
12:12 761.18 762.05 761.07 761.72 3.0K
12:13 761.98 762.42 761.38 761.38 3.0K
12:14 761.83 761.99 761.10 761.91 1.0K
12:15 761.69 762.14 761.19 761.39 1.0K
12:16 761.51 762.22 761.10 762.10 3.0K
12:17 761.88 762.11 761.11 761.24 9.0K
12:18 761.44 761.73 761.11 761.73 1.0K
12:19 761.85 762.07 760.86 761.31 4.0K
12:20 761.62 761.88 760.86 760.97 1.0K
12:21 760.97 761.92 760.91 761.53 1.0K
12:22 761.28 761.38 760.48 760.77 6.0K
12:23 760.98 761.24 759.99 760.36 14.0K
12:24 760.24 761.09 760.24 760.73 6.0K
12:25 760.73 760.87 760.14 760.31 6.0K
12:26 760.53 760.91 760.14 760.70 1.0K
12:27 760.38 760.89 760.20 760.73 2.0K
12:28 760.56 760.70 759.74 760.36 2.0K
12:29 759.91 760.89 759.69 760.11 2.0K
12:30 760.56 761.23 760.11 760.94 2.0K
12:31 760.70 761.21 760.35 760.66 0.0K
12:32 760.66 761.10 760.19 760.19 2.0K
12:33 760.19 761.18 760.17 760.34 2.0K
12:34 760.21 761.22 759.84 760.62 1.0K
12:35 760.29 761.32 760.17 761.05 4.0K
12:36 761.04 761.40 760.39 760.79 2.0K
12:37 760.66 761.21 759.51 759.51 13.0K
12:38 759.63 759.93 759.28 759.84 2.0K
12:39 759.84 760.15 759.54 760.09 4.0K
12:40 759.59 760.00 759.05 759.87 2.0K
12:41 759.56 760.40 759.13 759.45 6.0K
12:42 759.45 760.26 759.33 760.26 2.0K
12:43 760.13 760.47 758.66 759.49 2.0K
12:44 759.26 760.00 758.93 759.49 3.0K
12:45 759.49 760.27 759.10 760.27 6.0K
12:46 760.27 760.27 759.40 759.72 2.0K
12:47 759.94 760.44 759.27 759.83 2.0K
12:48 759.51 760.32 759.05 759.28 4.0K
12:49 758.72 761.29 758.50 761.29 3.0K
12:50 761.41 761.41 759.86 760.20 3.0K
12:51 759.98 760.69 759.82 760.54 1.0K
12:52 760.21 760.72 759.59 760.55 5.0K
12:53 760.35 760.99 759.90 760.56 1.0K
12:54 760.43 761.22 760.22 761.22 2.0K
12:55 760.90 761.44 760.38 760.83 4.0K
12:56 761.38 761.38 760.62 761.12 2.0K
12:57 761.06 761.58 760.61 761.25 4.0K
12:58 760.80 760.80 759.84 760.40 6.0K
12:59 759.89 760.56 759.89 759.95 1.0K
13:00 760.08 760.55 759.82 760.55 3.0K
13:01 759.68 760.68 759.47 759.84 2.0K
13:02 760.08 760.67 759.77 759.77 1.0K
13:03 760.10 760.34 759.51 759.52 6.0K
13:04 759.97 760.23 759.52 759.97 3.0K
13:05 759.97 760.25 759.37 759.65 2.0K
13:06 760.21 760.21 759.34 759.47 5.0K
13:07 760.03 760.81 759.20 760.36 3.0K
13:08 760.59 760.59 759.60 760.28 3.0K
13:09 760.27 761.25 760.27 761.08 1.0K
13:10 760.52 760.94 759.98 759.98 3.0K
13:11 759.49 760.48 759.42 759.83 1.0K
13:12 759.95 760.54 759.60 760.05 4.0K
13:13 760.28 761.09 760.05 760.87 3.0K
13:14 760.54 760.65 759.68 760.45 1.0K
13:15 760.79 760.79 759.53 760.57 2.0K
13:16 761.21 761.21 759.65 760.21 2.0K
13:17 760.21 760.82 759.60 760.82 1.0K
13:18 760.71 760.82 759.82 759.82 4.0K
13:19 760.32 761.08 759.99 760.71 1.0K
13:20 760.59 761.27 759.63 760.28 3.0K
13:21 760.41 760.89 759.65 759.88 2.0K
13:22 759.88 760.94 759.26 759.39 19.0K
13:23 759.05 759.63 758.82 758.96 9.0K
13:24 758.96 759.24 758.63 758.63 4.0K
13:25 758.74 759.27 758.22 759.02 2.0K
13:26 759.47 759.75 758.07 759.56 3.0K
13:27 759.56 759.81 758.67 759.78 1.0K
13:28 759.45 760.23 759.23 759.77 6.0K
13:29 759.32 760.11 759.11 759.28 5.0K
13:30 759.61 760.10 758.84 759.27 8.0K
13:31 759.40 759.73 758.27 758.40 2.0K
13:32 759.01 759.66 758.46 758.68 3.0K
13:33 758.68 759.76 758.56 758.86 2.0K
13:34 758.87 759.28 758.04 759.06 4.0K
13:35 758.72 759.04 758.11 758.39 3.0K
13:36 758.46 758.95 758.00 758.23 4.0K
13:37 758.59 759.17 757.94 758.48 6.0K
13:38 758.48 759.05 757.71 758.36 2.0K
13:39 758.65 758.98 757.71 758.21 2.0K
13:40 757.99 759.10 757.99 758.52 2.0K
13:41 758.52 758.98 757.87 758.30 5.0K
13:42 758.63 758.74 757.52 757.52 12.0K
13:43 758.19 759.15 757.61 758.81 5.0K
13:44 758.46 760.02 758.46 759.14 7.0K
13:45 759.60 759.60 758.73 759.46 10.0K
13:46 759.23 759.52 758.96 759.49 6.0K
13:47 759.47 759.83 758.65 759.47 3.0K
13:48 759.78 760.40 758.89 760.12 5.0K
13:49 760.12 760.42 759.52 760.30 3.0K
13:50 760.42 760.42 759.52 760.42 2.0K
13:51 760.08 760.79 759.74 760.74 4.0K
13:52 760.31 760.79 759.85 760.20 3.0K
13:53 760.54 760.87 759.96 760.29 2.0K
13:54 760.32 760.65 759.92 760.03 4.0K
13:55 760.24 760.91 760.01 760.30 2.0K
13:56 760.10 761.05 759.88 760.95 4.0K
13:57 760.49 760.99 760.17 760.37 5.0K
13:58 760.27 760.92 759.58 760.35 2.0K
13:59 760.36 760.59 759.80 760.32 2.0K
14:00 760.54 760.89 759.65 760.89 5.0K
14:01 760.33 761.40 760.09 761.40 10.0K
14:02 761.17 761.78 760.74 761.78 7.0K
14:03 761.89 761.89 760.76 760.98 6.0K
14:04 760.98 761.64 760.30 760.30 2.0K
14:05 760.64 761.18 760.20 761.18 4.0K
14:06 761.29 761.40 760.21 760.57 8.0K
14:07 761.01 761.66 760.53 760.99 3.0K
14:08 761.25 761.64 760.68 761.54 5.0K
14:09 761.63 762.09 760.87 761.76 4.0K
14:10 761.53 762.32 761.20 761.65 4.0K
14:11 761.41 762.78 760.85 762.78 43.0K
14:12 762.20 762.91 761.74 762.52 9.0K
14:13 762.63 762.90 761.81 762.50 4.0K
14:14 762.58 763.20 762.01 762.77 7.0K
14:15 762.41 762.76 761.97 762.43 4.0K
14:16 762.64 762.75 761.85 761.85 6.0K
14:17 761.62 762.86 761.62 761.75 4.0K
14:18 761.87 762.75 761.38 761.38 4.0K
14:19 761.50 761.98 761.07 761.33 6.0K
14:20 761.33 762.02 761.01 761.45 3.0K
14:21 761.58 761.67 760.54 761.10 11.0K
14:22 761.23 761.23 760.17 760.28 6.0K
14:23 760.15 761.27 760.15 761.27 3.0K
14:24 761.16 761.38 760.48 760.77 3.0K
14:25 761.09 761.09 760.41 760.76 5.0K
14:26 760.43 761.21 760.20 761.21 5.0K
14:27 760.97 761.44 760.09 761.44 10.0K
14:28 761.44 761.46 760.75 761.46 4.0K
14:29 761.32 761.32 760.55 760.55 3.0K
14:30 760.68 761.69 760.55 761.33 3.0K
14:31 761.34 761.48 760.55 761.47 7.0K
14:32 761.01 761.63 760.59 761.63 9.0K
14:33 761.63 762.35 761.14 761.99 5.0K
14:34 762.45 762.45 761.22 761.38 3.0K
14:35 762.15 762.15 761.04 761.37 4.0K
14:36 761.37 762.27 760.51 760.51 2.0K
14:37 760.38 761.50 760.38 760.82 10.0K
14:38 760.73 761.71 760.58 760.93 5.0K
14:39 761.04 761.53 760.53 760.53 9.0K
14:40 760.87 761.61 760.69 761.25 5.0K
14:41 761.27 761.70 760.80 760.92 3.0K
14:42 760.93 761.28 760.47 761.07 5.0K
14:43 760.94 761.85 760.28 761.54 4.0K
14:44 761.41 761.87 760.82 761.61 3.0K
14:45 761.05 761.86 760.64 760.72 3.0K
14:46 760.63 761.55 760.63 760.74 5.0K
14:47 761.17 761.87 759.92 760.37 5.0K
14:48 760.49 761.38 760.03 760.69 5.0K
14:49 761.14 761.25 760.36 760.70 4.0K
14:50 760.88 761.42 760.63 761.30 6.0K
14:51 760.97 761.42 760.61 760.86 12.0K
14:52 761.08 761.51 760.61 761.06 14.0K
14:53 761.63 761.63 760.95 761.51 3.0K
14:54 761.17 761.73 760.84 761.53 4.0K
14:55 761.52 761.94 760.94 760.95 5.0K
14:56 761.17 761.58 760.57 761.14 6.0K
14:57 761.35 761.57 760.99 761.11 3.0K
14:58 761.57 761.83 760.55 761.70 4.0K
14:59 761.70 761.70 760.13 760.94 12.0K
15:00 761.35 761.35 760.50 761.00 5.0K
15:01 760.89 761.36 760.13 761.02 7.0K
15:02 761.03 761.14 760.05 760.49 7.0K
15:03 759.93 761.21 759.93 760.88 4.0K
15:04 760.55 761.60 760.36 760.48 4.0K
15:05 760.94 761.51 760.02 760.83 17.0K
15:06 760.13 761.36 760.13 761.29 8.0K
15:07 761.65 761.72 760.77 761.12 17.0K
15:08 761.21 761.56 761.09 761.43 2.0K
15:09 761.10 762.11 760.65 762.10 10.0K
15:10 761.99 762.30 761.08 762.30 3.0K
15:11 761.40 762.27 761.40 762.27 15.0K
15:12 761.93 762.61 761.60 762.27 4.0K
15:13 762.39 762.39 761.76 762.17 4.0K
15:14 762.29 762.62 761.76 761.98 3.0K
15:15 761.81 763.17 761.81 762.43 8.0K
15:16 762.21 762.78 761.93 761.95 7.0K
15:17 761.95 762.76 761.83 762.53 14.0K
15:18 762.76 762.76 761.69 761.69 10.0K
15:19 762.20 762.34 761.57 761.57 11.0K
15:20 761.57 761.57 761.57 761.57 0.0K
15:21 761.57 761.57 761.57 761.57 0.0K
15:22 761.57 761.57 761.57 761.57 0.0K
15:23 761.57 761.57 761.57 761.57 0.0K
15:24 761.57 761.57 761.57 761.57 0.0K
15:25 761.57 761.57 761.57 761.57 0.0K
15:26 761.57 761.57 761.57 761.57 0.0K
15:27 761.57 761.57 761.57 761.57 0.0K
15:28 761.57 761.57 761.57 761.57 0.0K
15:29 761.57 761.57 760.75 760.77 278.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし