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
09:00 793.77 793.83 792.07 793.35 32.0K
09:01 792.28 793.42 791.77 793.09 20.0K
09:02 792.96 793.62 792.54 793.62 7.0K
09:03 793.62 794.29 792.75 792.75 14.0K
09:04 792.80 793.06 791.55 791.55 16.0K
09:05 791.99 792.45 791.65 791.79 9.0K
09:06 791.91 792.40 791.70 792.09 10.0K
09:07 792.16 793.21 791.61 793.05 12.0K
09:08 793.38 794.47 793.33 793.95 9.0K
09:09 793.95 793.98 793.32 793.40 14.0K
09:10 793.26 794.06 793.26 793.82 8.0K
09:11 793.94 794.14 793.41 793.41 11.0K
09:12 792.98 793.59 791.58 792.00 54.0K
09:13 792.56 792.56 791.36 791.86 17.0K
09:14 791.86 792.36 791.60 792.17 6.0K
09:15 792.17 792.17 791.43 791.80 5.0K
09:16 791.63 792.32 791.63 791.86 6.0K
09:17 791.86 793.26 791.80 793.26 8.0K
09:18 793.26 793.26 791.67 792.10 11.0K
09:19 792.10 792.38 791.68 792.01 7.0K
09:20 791.77 792.79 791.77 792.30 5.0K
09:21 792.30 792.30 791.50 791.86 18.0K
09:22 792.00 792.57 792.00 792.41 12.0K
09:23 792.87 792.87 791.72 792.23 10.0K
09:24 792.32 794.27 792.32 793.49 6.0K
09:25 793.29 793.75 793.28 793.51 6.0K
09:26 793.51 793.51 792.70 792.82 7.0K
09:27 792.82 793.62 792.80 792.80 4.0K
09:28 793.13 793.55 792.12 792.12 26.0K
09:29 792.69 793.99 792.60 793.86 5.0K
09:30 794.31 794.50 793.09 793.70 14.0K
09:31 793.36 795.58 793.32 794.14 14.0K
09:32 794.50 795.48 794.17 795.48 5.0K
09:33 795.70 796.03 794.27 795.12 6.0K
09:34 795.45 795.45 794.23 795.38 4.0K
09:35 795.38 795.92 794.73 795.48 5.0K
09:36 795.48 796.54 794.92 796.42 4.0K
09:37 796.33 796.44 795.42 796.06 15.0K
09:38 795.50 796.28 795.50 796.26 12.0K
09:39 796.59 796.91 795.82 796.84 4.0K
09:40 796.15 796.71 795.87 795.92 6.0K
09:41 795.92 796.37 795.69 796.32 11.0K
09:42 796.45 796.45 795.50 795.84 7.0K
09:43 795.62 795.95 795.00 795.00 12.0K
09:44 795.45 795.45 794.49 794.70 5.0K
09:45 795.39 795.39 794.59 795.09 7.0K
09:46 794.76 795.42 794.43 794.60 5.0K
09:47 794.27 794.44 793.64 794.44 5.0K
09:48 794.01 794.37 793.56 793.69 10.0K
09:49 794.52 795.15 794.09 795.15 39.0K
09:50 794.87 795.17 793.54 794.35 24.0K
09:51 793.90 794.45 793.29 794.36 15.0K
09:52 794.03 794.54 793.87 794.20 8.0K
09:53 794.44 795.15 794.30 794.78 7.0K
09:54 794.78 794.78 793.76 793.93 13.0K
09:55 793.82 794.61 793.30 793.31 15.0K
09:56 793.89 794.63 793.54 793.57 6.0K
09:57 793.33 793.52 791.53 791.54 3.0K
09:58 791.54 792.21 791.03 792.12 15.0K
09:59 792.38 793.22 791.92 792.76 14.0K
10:00 792.78 793.46 792.21 792.91 4.0K
10:01 792.68 794.56 792.49 793.27 10.0K
10:02 792.95 795.43 792.95 794.87 11.0K
10:03 795.00 795.20 794.15 794.71 7.0K
10:04 794.32 794.66 793.85 794.66 9.0K
10:05 794.42 794.52 793.50 793.82 8.0K
10:06 793.50 795.05 793.50 794.72 10.0K
10:07 794.62 794.95 793.71 794.40 3.0K
10:08 794.64 794.96 793.97 794.53 15.0K
10:09 794.53 795.10 793.48 793.98 5.0K
10:10 794.76 795.00 793.93 794.83 5.0K
10:11 795.00 795.00 793.80 794.30 4.0K
10:12 794.30 794.79 794.18 794.21 4.0K
10:13 794.21 794.88 794.21 794.22 4.0K
10:14 794.22 795.11 794.22 794.25 7.0K
10:15 794.34 794.86 793.96 794.54 8.0K
10:16 794.54 795.06 794.03 794.41 4.0K
10:17 793.96 795.16 793.96 794.53 11.0K
10:18 794.76 795.81 794.48 795.25 9.0K
10:19 795.02 795.58 794.80 794.93 5.0K
10:20 794.80 795.69 794.60 794.96 3.0K
10:21 794.96 795.71 794.94 795.48 6.0K
10:22 794.58 795.79 794.58 795.43 3.0K
10:23 795.46 795.79 794.83 794.83 7.0K
10:24 794.60 795.40 794.47 795.20 8.0K
10:25 795.20 795.95 794.53 795.10 7.0K
10:26 795.10 796.06 794.87 794.87 5.0K
10:27 795.11 795.63 794.54 795.52 7.0K
10:28 795.52 795.85 795.07 795.19 2.0K
10:29 795.31 795.42 794.85 795.09 2.0K
10:30 794.86 795.51 794.26 794.62 10.0K
10:31 794.62 794.84 793.71 794.48 3.0K
10:32 794.15 794.62 793.82 793.86 4.0K
10:33 793.86 794.40 793.62 793.98 3.0K
10:34 793.62 794.74 793.59 793.70 4.0K
10:35 794.06 794.21 793.31 794.21 7.0K
10:36 793.85 794.27 793.47 793.58 3.0K
10:37 793.94 794.03 793.25 793.25 10.0K
10:38 793.58 794.21 793.46 793.54 3.0K
10:39 793.57 793.99 792.89 793.22 4.0K
10:40 793.22 793.78 792.78 793.44 2.0K
10:41 793.31 793.70 792.65 793.70 4.0K
10:42 793.02 793.22 792.55 792.92 14.0K
10:43 792.46 793.09 792.31 792.76 3.0K
10:44 793.18 793.59 792.76 792.76 7.0K
10:45 793.32 793.48 792.47 793.04 9.0K
10:46 792.83 793.42 792.70 792.80 4.0K
10:47 793.28 793.47 792.53 793.47 5.0K
10:48 792.91 794.00 792.91 793.51 4.0K
10:49 793.51 794.38 793.30 793.71 5.0K
10:50 793.83 794.26 793.69 794.17 8.0K
10:51 793.82 795.08 793.82 794.43 5.0K
10:52 794.43 794.78 793.88 794.44 5.0K
10:53 794.20 795.11 794.11 795.04 6.0K
10:54 795.37 796.28 794.75 796.28 7.0K
10:55 795.62 796.28 795.13 796.03 7.0K
10:56 796.03 796.41 795.15 795.15 5.0K
10:57 795.15 796.51 795.15 795.73 3.0K
10:58 795.96 796.60 795.73 796.60 6.0K
10:59 796.27 797.44 796.15 797.11 4.0K
11:00 797.20 797.55 796.53 796.88 10.0K
11:01 796.70 796.95 796.36 796.63 9.0K
11:02 796.96 797.20 796.09 796.42 7.0K
11:03 796.98 797.26 796.29 796.58 2.0K
11:04 796.46 797.05 796.15 796.49 5.0K
11:05 796.69 796.94 796.21 796.38 4.0K
11:06 796.83 797.16 796.35 796.51 6.0K
11:07 796.21 796.57 795.20 795.20 17.0K
11:08 795.20 795.88 794.85 795.88 7.0K
11:09 795.75 795.99 794.50 795.20 3.0K
11:10 795.07 795.61 794.54 795.05 2.0K
11:11 795.18 795.70 794.75 795.49 7.0K
11:12 795.14 795.69 794.65 795.69 4.0K
11:13 795.69 795.92 794.92 795.44 6.0K
11:14 795.21 796.01 795.21 795.79 10.0K
11:15 796.10 796.10 795.35 795.91 6.0K
11:16 795.91 796.55 795.55 796.12 6.0K
11:17 796.35 796.35 795.34 796.10 4.0K
11:18 796.00 796.80 795.90 796.80 8.0K
11:19 796.66 796.93 796.24 796.60 8.0K
11:20 796.71 796.71 796.16 796.58 2.0K
11:21 796.35 796.82 796.01 796.64 7.0K
11:22 796.41 796.56 796.00 796.11 5.0K
11:23 796.15 796.56 795.65 796.56 5.0K
11:24 796.44 796.44 795.76 795.99 13.0K
11:25 795.66 796.65 795.66 796.06 6.0K
11:26 796.18 796.40 795.84 795.89 3.0K
11:27 796.22 796.33 795.10 795.87 10.0K
11:28 795.87 796.02 795.21 795.99 10.0K
11:29 795.86 796.89 795.76 795.99 5.0K
11:30 796.44 796.89 795.97 796.44 4.0K
11:31 796.80 796.80 795.47 796.08 5.0K
11:32 795.65 796.21 795.40 795.53 6.0K
11:33 795.86 796.12 794.98 795.69 4.0K
11:34 795.69 795.77 795.08 795.44 4.0K
11:35 795.28 795.53 795.08 795.52 9.0K
11:36 795.52 795.92 795.06 795.59 8.0K
11:37 795.59 795.83 795.05 795.28 4.0K
11:38 795.25 795.48 794.92 795.48 6.0K
11:39 794.80 795.40 794.80 795.04 6.0K
11:40 794.83 795.38 794.15 795.02 6.0K
11:41 794.69 794.90 794.03 794.27 1.0K
11:42 794.29 794.48 794.02 794.45 8.0K
11:43 794.35 795.07 793.72 795.07 4.0K
11:44 795.07 795.09 794.40 794.81 7.0K
11:45 794.64 794.97 794.18 794.43 12.0K
11:46 794.30 794.89 794.23 794.73 9.0K
11:47 794.85 794.99 793.80 794.35 5.0K
11:48 794.58 794.68 793.43 794.15 7.0K
11:49 793.84 793.99 793.43 793.99 2.0K
11:50 794.20 794.38 793.66 794.02 8.0K
11:51 794.21 795.30 793.86 795.19 3.0K
11:52 794.86 795.68 794.51 794.83 5.0K
11:53 794.98 795.21 794.28 794.65 4.0K
11:54 794.46 795.22 794.46 795.04 6.0K
11:55 795.15 795.66 794.97 795.39 4.0K
11:56 795.06 795.69 794.86 795.69 4.0K
11:57 795.33 795.65 795.02 795.20 5.0K
11:58 795.19 795.59 794.87 795.59 6.0K
11:59 795.48 795.71 794.66 794.99 2.0K
12:00 795.22 795.90 795.09 795.44 9.0K
12:01 795.44 795.79 794.98 795.47 5.0K
12:02 795.47 795.71 794.57 795.33 3.0K
12:03 795.57 796.19 794.90 795.56 6.0K
12:04 795.56 796.13 795.06 795.16 4.0K
12:05 795.85 796.19 795.33 795.49 16.0K
12:06 795.49 795.72 795.14 795.47 5.0K
12:07 795.27 795.95 795.04 795.42 6.0K
12:08 795.58 795.58 794.31 794.86 5.0K
12:09 794.86 795.37 794.59 794.59 3.0K
12:10 794.81 795.15 794.59 795.04 2.0K
12:11 794.67 795.50 794.67 795.21 6.0K
12:12 794.75 794.97 794.49 794.65 3.0K
12:13 794.88 795.30 794.34 795.07 4.0K
12:14 795.07 795.42 794.73 794.96 3.0K
12:15 794.96 795.65 794.27 795.27 2.0K
12:16 795.27 795.62 794.81 795.14 12.0K
12:17 795.25 795.81 794.69 795.14 3.0K
12:18 794.64 794.98 794.47 794.47 10.0K
12:19 794.47 794.72 794.03 794.71 3.0K
12:20 794.82 795.26 794.24 794.24 3.0K
12:21 794.36 794.89 793.88 793.94 6.0K
12:22 794.14 794.70 793.70 793.70 7.0K
12:23 793.63 794.52 793.63 794.07 3.0K
12:24 793.95 795.13 793.95 795.13 4.0K
12:25 794.57 795.15 794.46 795.15 5.0K
12:26 794.59 795.15 794.24 794.62 3.0K
12:27 794.85 794.85 794.35 794.35 3.0K
12:28 794.35 795.61 794.35 795.04 7.0K
12:29 795.28 795.61 794.81 795.33 5.0K
12:30 794.39 795.16 794.39 794.94 4.0K
12:31 795.34 795.34 794.67 794.96 3.0K
12:32 794.50 795.50 794.50 795.17 3.0K
12:33 795.27 795.50 794.83 794.83 2.0K
12:34 795.17 795.74 794.59 795.50 4.0K
12:35 795.62 795.62 794.61 794.69 4.0K
12:36 794.69 795.27 794.37 794.66 4.0K
12:37 794.66 795.00 794.30 794.90 5.0K
12:38 795.30 795.30 794.43 794.99 6.0K
12:39 794.42 795.24 794.29 794.77 5.0K
12:40 794.77 795.34 794.25 794.36 4.0K
12:41 794.56 795.17 794.36 794.67 5.0K
12:42 794.67 795.59 794.56 795.35 5.0K
12:43 795.35 796.25 795.26 795.48 4.0K
12:44 795.15 796.20 794.71 795.37 14.0K
12:45 795.04 796.09 795.04 795.67 3.0K
12:46 795.88 796.24 795.28 795.56 4.0K
12:47 795.45 796.01 794.98 794.98 6.0K
12:48 795.20 796.35 795.20 795.46 13.0K
12:49 795.80 796.33 795.43 796.10 4.0K
12:50 796.10 796.70 795.66 796.57 7.0K
12:51 796.33 797.38 796.33 797.15 12.0K
12:52 797.15 797.60 796.92 797.04 4.0K
12:53 797.28 797.73 796.83 797.28 3.0K
12:54 797.29 797.66 796.56 797.66 3.0K
12:55 798.14 798.14 797.05 797.38 8.0K
12:56 797.15 797.96 797.05 797.52 3.0K
12:57 797.52 797.52 796.65 796.74 2.0K
12:58 796.98 797.21 796.63 796.92 8.0K
12:59 797.14 797.67 796.91 797.67 4.0K
13:00 797.79 797.81 797.12 797.12 2.0K
13:01 797.32 797.68 796.99 797.24 5.0K
13:02 797.57 797.68 796.94 797.68 5.0K
13:03 797.68 797.68 796.70 797.14 5.0K
13:04 797.25 797.50 796.94 796.94 4.0K
13:05 796.94 797.90 796.94 797.90 5.0K
13:06 797.90 797.90 797.22 797.67 4.0K
13:07 797.67 798.19 797.22 798.19 7.0K
13:08 798.16 798.30 797.74 798.18 5.0K
13:09 797.85 798.70 797.55 798.39 17.0K
13:10 798.63 798.95 798.08 798.77 5.0K
13:11 798.41 798.82 798.00 798.82 8.0K
13:12 799.14 799.14 798.10 798.24 5.0K
13:13 798.74 799.27 797.86 798.98 8.0K
13:14 799.14 799.36 798.58 799.14 7.0K
13:15 799.27 799.41 798.64 799.14 14.0K
13:16 798.98 799.06 798.41 798.63 10.0K
13:17 798.46 799.81 798.41 798.83 14.0K
13:18 798.83 799.77 798.83 799.58 6.0K
13:19 799.35 800.16 798.96 799.64 13.0K
13:20 799.46 799.86 799.14 799.69 6.0K
13:21 799.69 800.23 799.03 799.57 12.0K
13:22 799.36 799.88 799.17 799.50 13.0K
13:23 799.64 799.69 799.00 799.14 8.0K
13:24 799.37 799.82 799.04 799.48 7.0K
13:25 799.15 799.89 798.66 799.11 16.0K
13:26 798.99 799.94 798.99 799.77 7.0K
13:27 799.57 799.57 798.87 799.33 9.0K
13:28 799.56 800.18 799.22 799.85 9.0K
13:29 799.95 800.52 799.48 800.30 7.0K
13:30 800.21 800.32 799.50 800.09 12.0K
13:31 800.43 800.57 799.55 799.55 5.0K
13:32 799.77 800.33 799.52 800.10 9.0K
13:33 800.43 800.43 799.71 799.72 18.0K
13:34 800.07 800.52 799.50 800.14 5.0K
13:35 799.81 800.49 799.17 800.07 5.0K
13:36 800.07 801.11 799.83 799.83 41.0K
13:37 800.06 800.75 799.59 800.51 5.0K
13:38 800.74 801.19 799.99 799.99 11.0K
13:39 800.54 800.74 799.74 800.41 5.0K
13:40 800.39 800.60 799.58 799.81 5.0K
13:41 799.53 800.55 799.35 799.81 7.0K
13:42 798.91 800.27 798.91 800.27 5.0K
13:43 800.36 801.25 800.00 800.97 9.0K
13:44 800.58 801.25 800.12 800.12 4.0K
13:45 800.26 800.93 800.26 800.37 5.0K
13:46 800.83 801.02 800.14 800.69 7.0K
13:47 801.02 801.07 800.12 800.35 3.0K
13:48 800.35 800.44 799.62 799.84 11.0K
13:49 799.94 800.36 799.48 799.82 5.0K
13:50 800.06 800.65 799.61 800.41 5.0K
13:51 801.19 801.19 799.95 799.95 22.0K
13:52 799.73 800.29 799.61 800.07 15.0K
13:53 799.51 800.40 799.43 799.43 4.0K
13:54 799.40 800.19 799.07 799.97 7.0K
13:55 799.83 800.00 799.17 799.96 4.0K
13:56 799.31 799.77 798.75 799.10 6.0K
13:57 799.42 799.99 799.08 799.41 8.0K
13:58 799.63 799.95 798.75 799.31 5.0K
13:59 798.63 799.77 798.10 799.32 8.0K
14:00 798.99 799.76 798.01 798.65 10.0K
14:01 798.50 798.96 798.08 798.30 5.0K
14:02 798.99 798.99 797.97 798.75 7.0K
14:03 798.87 798.98 797.99 798.11 5.0K
14:04 798.31 799.00 797.81 798.60 5.0K
14:05 798.40 798.74 797.84 798.74 5.0K
14:06 798.62 798.73 797.73 798.06 5.0K
14:07 797.73 798.60 797.73 798.60 4.0K
14:08 799.06 800.06 798.50 799.84 11.0K
14:09 799.15 800.39 799.15 800.39 5.0K
14:10 800.39 801.11 799.88 800.69 8.0K
14:11 801.05 801.11 800.55 800.76 4.0K
14:12 800.76 801.01 799.95 800.28 9.0K
14:13 800.65 801.10 800.10 800.10 8.0K
14:14 800.76 801.29 800.51 801.29 5.0K
14:15 800.93 801.16 800.71 800.81 5.0K
14:16 801.17 801.23 800.54 801.00 7.0K
14:17 800.83 801.15 799.84 801.15 13.0K
14:18 800.92 801.02 800.34 800.94 5.0K
14:19 800.59 801.05 800.49 800.62 5.0K
14:20 800.95 801.19 800.24 800.80 5.0K
14:21 801.03 801.59 800.67 801.37 7.0K
14:22 801.26 801.99 801.19 801.74 17.0K
14:23 801.86 802.31 801.51 801.74 9.0K
14:24 801.62 802.53 801.51 802.29 6.0K
14:25 802.29 802.29 801.29 801.29 10.0K
14:26 801.40 802.19 801.40 801.63 4.0K
14:27 802.07 802.31 801.19 801.87 10.0K
14:28 801.87 802.39 801.49 802.05 8.0K
14:29 801.83 802.23 801.42 801.72 12.0K
14:30 802.07 802.40 801.85 802.05 7.0K
14:31 801.95 802.62 801.62 802.05 8.0K
14:32 802.53 802.74 801.74 802.40 9.0K
14:33 802.52 802.67 801.98 802.29 5.0K
14:34 802.39 802.97 801.03 801.03 10.0K
14:35 801.72 802.83 801.72 802.83 7.0K
14:36 802.47 802.94 801.93 802.41 14.0K
14:37 802.18 802.85 801.99 802.32 17.0K
14:38 802.24 803.14 802.24 803.14 5.0K
14:39 802.61 803.50 802.61 803.33 12.0K
14:40 803.33 803.33 802.45 802.45 9.0K
14:41 803.01 803.01 802.25 802.89 9.0K
14:42 802.89 803.45 802.21 803.45 4.0K
14:43 803.12 803.45 802.77 803.30 9.0K
14:44 803.50 804.01 803.07 803.33 8.0K
14:45 803.90 804.23 802.91 802.91 11.0K
14:46 803.25 804.04 802.93 803.94 6.0K
14:47 803.75 803.75 802.66 803.74 15.0K
14:48 803.30 803.81 802.78 803.24 20.0K
14:49 803.34 803.69 803.02 803.60 7.0K
14:50 803.63 803.96 803.18 803.67 10.0K
14:51 803.44 804.24 803.09 803.67 6.0K
14:52 803.87 803.98 803.31 803.67 6.0K
14:53 803.64 804.22 803.44 803.45 5.0K
14:54 803.58 803.97 803.25 803.77 11.0K
14:55 803.83 804.21 803.41 803.98 8.0K
14:56 803.98 804.33 803.77 804.15 6.0K
14:57 804.15 804.29 803.18 803.70 13.0K
14:58 804.25 804.29 803.28 803.96 9.0K
14:59 803.84 804.13 802.81 802.81 43.0K
15:00 802.58 804.01 802.51 802.78 35.0K
15:01 803.28 803.92 803.09 803.92 18.0K
15:02 803.69 803.71 802.28 803.17 7.0K
15:03 802.66 803.85 802.15 802.27 12.0K
15:04 802.58 802.89 801.26 802.60 36.0K
15:05 801.91 802.93 801.43 801.77 11.0K
15:06 801.34 802.05 801.16 801.84 10.0K
15:07 801.40 801.65 800.22 801.65 19.0K
15:08 801.52 801.88 800.51 800.51 6.0K
15:09 800.40 801.48 798.66 799.75 16.0K
15:10 800.41 800.41 799.43 799.51 7.0K
15:11 799.52 799.78 798.71 799.17 11.0K
15:12 799.20 799.83 798.81 799.03 10.0K
15:13 799.03 799.97 799.03 799.30 9.0K
15:14 799.41 799.85 799.24 799.58 8.0K
15:15 800.25 800.25 799.45 800.22 8.0K
15:16 799.83 800.68 799.24 799.93 5.0K
15:17 799.93 800.35 799.22 799.22 9.0K
15:18 799.89 800.12 799.33 800.01 3.0K
15:19 799.96 800.25 799.31 799.94 12.0K
15:20 799.71 799.71 799.71 799.71 0.0K
15:21 799.71 799.71 799.71 799.71 0.0K
15:22 799.71 799.71 799.71 799.71 0.0K
15:23 799.71 799.71 799.71 799.71 0.0K
15:24 799.71 799.71 799.71 799.71 0.0K
15:25 799.71 799.71 799.71 799.71 0.0K
15:26 799.71 799.71 799.71 799.71 0.0K
15:27 799.71 799.71 799.71 799.71 0.0K
15:28 799.71 799.71 799.71 799.71 0.0K
15:29 799.71 800.33 798.01 798.01 340.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし