KRX Media

KRXMEDA
🏛️ 韓国 →
765.41
最終更新: 2025-09-29
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
09:00 748.47 749.59 747.76 747.99 143.0K
09:01 748.36 748.55 747.45 747.45 12.0K
09:02 747.45 748.89 747.29 748.53 7.0K
09:03 748.78 748.82 747.61 747.94 22.0K
09:04 748.19 749.25 748.19 749.00 7.0K
09:05 749.13 749.97 749.04 749.44 19.0K
09:06 749.44 749.95 749.16 749.73 11.0K
09:07 749.73 750.08 749.38 749.66 15.0K
09:08 749.89 750.13 749.34 750.13 4.0K
09:09 750.01 750.01 748.87 748.99 14.0K
09:10 748.99 749.56 748.61 749.17 10.0K
09:11 749.17 749.59 748.43 749.12 18.0K
09:12 749.11 749.32 748.26 749.08 6.0K
09:13 749.32 749.70 748.96 749.57 7.0K
09:14 749.24 750.55 749.24 750.43 24.0K
09:15 750.43 751.05 749.90 751.05 22.0K
09:16 750.48 751.59 750.48 751.32 19.0K
09:17 751.44 751.55 750.92 751.09 16.0K
09:18 751.09 751.28 750.83 751.28 6.0K
09:19 751.05 752.24 751.05 751.80 18.0K
09:20 751.54 751.64 751.10 751.63 11.0K
09:21 751.63 753.19 751.46 752.95 20.0K
09:22 753.07 753.22 752.43 752.77 4.0K
09:23 752.32 752.68 751.87 751.87 14.0K
09:24 752.20 752.47 751.53 752.00 8.0K
09:25 751.77 752.14 751.47 752.02 10.0K
09:26 752.02 752.34 751.67 751.92 5.0K
09:27 751.92 752.58 751.35 752.35 12.0K
09:28 751.89 752.34 751.67 751.80 4.0K
09:29 752.13 752.19 751.20 751.76 7.0K
09:30 751.53 752.07 751.53 751.85 3.0K
09:31 752.12 752.23 751.85 752.12 3.0K
09:32 752.06 752.92 751.70 752.79 30.0K
09:33 752.79 753.36 752.79 752.85 9.0K
09:34 753.09 753.58 752.83 753.25 21.0K
09:35 753.15 753.25 752.02 752.35 8.0K
09:36 752.34 752.34 751.53 751.97 8.0K
09:37 751.85 752.20 751.53 752.10 3.0K
09:38 752.10 752.22 751.53 752.09 7.0K
09:39 752.20 752.20 751.55 752.20 3.0K
09:40 752.01 752.01 750.98 750.98 18.0K
09:41 751.19 751.57 751.19 751.45 4.0K
09:42 751.45 752.04 751.11 751.72 6.0K
09:43 751.88 751.91 751.55 751.59 6.0K
09:44 751.71 751.81 751.29 751.30 4.0K
09:45 751.23 751.96 751.23 751.53 8.0K
09:46 751.53 751.74 751.02 751.38 14.0K
09:47 750.91 751.15 750.07 750.39 8.0K
09:48 750.39 750.68 749.56 750.10 11.0K
09:49 750.10 750.33 749.77 749.77 7.0K
09:50 749.55 750.39 749.55 749.90 5.0K
09:51 749.90 750.45 749.67 749.79 5.0K
09:52 750.37 750.94 750.24 750.94 5.0K
09:53 750.94 750.94 749.91 750.19 9.0K
09:54 750.18 750.59 749.90 750.21 3.0K
09:55 750.50 750.50 749.88 750.00 3.0K
09:56 749.88 750.13 748.87 749.11 18.0K
09:57 748.89 749.69 748.76 749.19 12.0K
09:58 749.31 749.71 749.12 749.12 12.0K
09:59 749.46 749.81 749.23 749.81 6.0K
10:00 749.33 749.56 748.76 749.40 6.0K
10:01 749.13 749.73 748.81 749.73 5.0K
10:02 749.73 749.96 749.17 749.69 6.0K
10:03 749.69 750.14 749.51 750.14 4.0K
10:04 750.08 750.09 749.60 749.86 5.0K
10:05 750.09 750.94 749.86 750.12 6.0K
10:06 750.12 750.42 749.88 750.42 3.0K
10:07 750.42 750.46 749.74 750.21 4.0K
10:08 749.77 750.33 749.77 750.22 3.0K
10:09 750.22 750.58 749.66 750.23 7.0K
10:10 750.70 750.70 750.11 750.11 2.0K
10:11 749.78 751.09 749.78 750.70 6.0K
10:12 750.89 751.16 750.08 750.35 5.0K
10:13 750.48 750.71 750.07 750.69 5.0K
10:14 750.63 750.88 750.25 750.58 4.0K
10:15 750.58 750.81 750.15 750.81 7.0K
10:16 750.72 750.72 749.94 750.21 5.0K
10:17 750.15 750.15 749.16 749.56 7.0K
10:18 749.56 749.71 749.14 749.69 1.0K
10:19 749.80 749.91 749.49 749.57 8.0K
10:20 749.45 749.78 749.21 749.66 2.0K
10:21 749.66 749.79 748.86 749.40 6.0K
10:22 748.87 749.53 748.86 749.20 6.0K
10:23 749.20 749.46 748.59 748.99 4.0K
10:24 749.13 749.14 748.61 749.14 3.0K
10:25 749.14 749.38 748.43 748.55 14.0K
10:26 749.00 749.31 748.74 749.31 3.0K
10:27 749.20 749.80 748.74 749.10 6.0K
10:28 749.55 749.59 748.97 749.19 3.0K
10:29 749.13 749.63 749.02 749.60 3.0K
10:30 749.34 749.83 749.29 749.83 5.0K
10:31 749.81 749.93 748.78 748.85 7.0K
10:32 748.85 749.54 748.85 749.20 3.0K
10:33 749.20 750.15 749.07 749.83 4.0K
10:34 749.66 749.91 749.02 749.45 8.0K
10:35 749.59 750.09 748.89 748.89 7.0K
10:36 749.11 749.35 748.78 749.27 2.0K
10:37 749.57 749.57 748.93 749.03 5.0K
10:38 749.03 749.72 748.89 749.63 6.0K
10:39 749.52 749.52 748.15 748.15 12.0K
10:40 748.49 748.49 747.83 748.06 6.0K
10:41 747.83 748.19 747.62 747.73 3.0K
10:42 748.12 748.12 747.14 747.95 12.0K
10:43 747.50 748.12 747.11 748.01 7.0K
10:44 747.79 747.91 747.22 747.42 4.0K
10:45 747.31 747.81 746.88 747.81 4.0K
10:46 746.97 747.68 746.88 747.34 3.0K
10:47 747.34 747.78 747.09 747.56 4.0K
10:48 747.43 747.84 746.89 746.89 5.0K
10:49 747.37 747.93 747.10 747.13 4.0K
10:50 746.96 747.23 746.43 746.43 4.0K
10:51 746.79 747.26 746.45 747.26 21.0K
10:52 747.03 747.07 746.14 746.87 5.0K
10:53 746.75 747.42 746.37 747.07 3.0K
10:54 746.95 747.60 746.46 747.15 7.0K
10:55 747.49 747.49 746.25 746.49 7.0K
10:56 746.49 746.91 746.12 746.58 4.0K
10:57 746.33 746.58 745.88 746.13 4.0K
10:58 746.00 747.16 746.00 746.60 4.0K
10:59 746.60 746.82 746.13 746.52 5.0K
11:00 746.52 747.09 746.28 747.09 4.0K
11:01 746.76 747.40 746.26 746.59 3.0K
11:02 746.39 746.85 745.77 746.01 7.0K
11:03 746.01 746.60 745.91 746.15 3.0K
11:04 746.15 746.78 745.80 746.47 5.0K
11:05 746.92 747.12 746.25 746.84 4.0K
11:06 746.72 746.72 746.14 746.46 3.0K
11:07 746.24 746.77 745.89 745.99 5.0K
11:08 746.11 746.58 745.89 746.13 3.0K
11:09 746.37 746.94 746.34 746.46 4.0K
11:10 746.58 747.00 746.42 746.81 3.0K
11:11 746.81 747.38 746.60 746.97 5.0K
11:12 746.97 747.51 746.48 747.06 4.0K
11:13 746.72 747.29 746.36 747.29 3.0K
11:14 747.06 747.33 746.73 747.33 2.0K
11:15 747.66 747.66 746.76 747.12 4.0K
11:16 747.32 747.89 746.96 747.06 4.0K
11:17 747.18 747.63 747.18 747.30 3.0K
11:18 747.30 748.08 747.18 747.48 3.0K
11:19 747.48 748.02 747.13 747.13 3.0K
11:20 747.48 747.73 747.18 747.40 4.0K
11:21 747.61 748.14 747.36 747.48 4.0K
11:22 747.58 748.13 747.07 747.91 9.0K
11:23 747.85 747.85 746.91 747.36 3.0K
11:24 747.34 747.69 746.99 747.66 2.0K
11:25 747.79 747.91 747.23 747.43 4.0K
11:26 747.93 748.01 746.99 747.11 3.0K
11:27 747.60 748.21 747.18 747.46 4.0K
11:28 747.23 747.93 746.99 747.31 3.0K
11:29 747.40 748.11 747.18 747.66 3.0K
11:30 747.78 748.00 746.99 747.44 3.0K
11:31 747.21 747.87 746.95 747.38 6.0K
11:32 747.44 747.57 746.73 746.89 5.0K
11:33 746.77 747.42 746.55 746.71 9.0K
11:34 747.09 747.09 746.47 746.84 3.0K
11:35 746.78 747.12 746.27 746.33 3.0K
11:36 746.53 746.72 745.84 746.34 15.0K
11:37 746.66 746.90 745.93 746.57 4.0K
11:38 746.57 746.57 745.88 746.12 3.0K
11:39 746.45 746.96 745.93 746.73 2.0K
11:40 746.58 746.63 746.09 746.25 4.0K
11:41 746.18 746.80 745.99 746.80 8.0K
11:42 746.80 747.19 746.45 746.86 7.0K
11:43 746.45 747.12 746.45 746.69 3.0K
11:44 746.82 747.27 746.09 746.09 4.0K
11:45 746.22 747.25 746.09 746.92 3.0K
11:46 746.92 747.72 746.56 747.04 4.0K
11:47 747.18 747.67 747.03 747.38 2.0K
11:48 747.97 747.97 747.19 747.41 4.0K
11:49 747.53 748.05 747.50 747.74 3.0K
11:50 747.74 748.07 747.16 747.82 4.0K
11:51 747.63 747.86 747.16 747.16 3.0K
11:52 747.16 747.85 747.16 747.70 2.0K
11:53 747.83 747.83 747.15 747.43 3.0K
11:54 747.31 748.05 747.15 747.50 3.0K
11:55 747.19 747.92 747.19 747.49 4.0K
11:56 747.49 747.71 747.08 747.31 2.0K
11:57 747.30 747.77 747.08 747.38 3.0K
11:58 747.26 748.04 747.26 747.49 5.0K
11:59 747.62 748.28 747.38 747.84 4.0K
12:00 748.28 748.28 747.49 748.06 3.0K
12:01 747.73 748.09 747.47 747.73 3.0K
12:02 747.73 748.05 747.38 747.38 3.0K
12:03 747.38 747.83 747.38 747.49 3.0K
12:04 747.19 748.10 747.19 747.51 6.0K
12:05 747.40 748.37 747.35 747.63 3.0K
12:06 747.28 747.79 747.28 747.79 6.0K
12:07 747.67 747.89 747.44 747.57 3.0K
12:08 747.48 748.25 747.45 747.82 3.0K
12:09 747.53 748.15 747.53 747.93 4.0K
12:10 747.93 748.33 747.57 747.59 3.0K
12:11 747.66 748.12 747.66 747.74 5.0K
12:12 747.62 748.37 747.62 748.05 3.0K
12:13 747.85 748.30 747.40 747.47 2.0K
12:14 747.92 748.42 747.35 748.42 3.0K
12:15 747.86 748.09 747.42 747.65 2.0K
12:16 747.77 748.25 747.42 747.82 3.0K
12:17 747.70 748.57 747.40 748.11 4.0K
12:18 748.24 748.61 747.88 748.61 4.0K
12:19 748.38 748.38 747.79 748.26 10.0K
12:20 747.74 748.39 747.69 748.06 3.0K
12:21 747.82 747.82 747.29 747.42 4.0K
12:22 747.42 747.87 747.16 747.74 3.0K
12:23 747.07 747.64 747.07 747.40 2.0K
12:24 747.40 748.07 747.40 747.62 3.0K
12:25 747.98 748.25 747.40 747.90 4.0K
12:26 747.90 748.04 747.46 747.91 4.0K
12:27 747.97 748.03 747.18 747.64 5.0K
12:28 747.18 747.84 747.06 747.16 2.0K
12:29 747.16 747.37 746.70 746.95 8.0K
12:30 746.60 747.29 746.58 746.60 3.0K
12:31 747.18 747.97 746.82 747.97 3.0K
12:32 747.60 747.63 746.95 747.63 3.0K
12:33 747.42 747.42 746.67 747.07 4.0K
12:34 747.06 748.04 746.67 747.14 4.0K
12:35 746.90 747.70 746.90 747.01 7.0K
12:36 746.89 747.79 746.76 747.00 2.0K
12:37 747.33 747.66 746.89 747.09 5.0K
12:38 747.33 747.87 746.97 747.09 5.0K
12:39 747.09 747.45 746.76 747.45 4.0K
12:40 747.21 747.32 746.65 746.97 4.0K
12:41 747.55 747.66 746.74 746.88 3.0K
12:42 747.00 747.40 746.62 746.62 3.0K
12:43 746.62 747.43 746.62 747.10 4.0K
12:44 746.77 747.34 746.55 746.66 3.0K
12:45 746.66 747.33 746.44 747.00 2.0K
12:46 747.12 747.48 746.66 747.38 4.0K
12:47 747.38 747.71 747.01 747.17 3.0K
12:48 746.93 747.64 746.93 747.64 8.0K
12:49 747.67 748.15 747.33 747.55 5.0K
12:50 747.78 748.12 747.21 747.58 4.0K
12:51 747.58 747.58 746.89 747.43 6.0K
12:52 747.18 748.34 747.08 748.34 3.0K
12:53 748.57 748.57 747.32 747.65 8.0K
12:54 747.27 747.84 746.99 747.05 3.0K
12:55 747.05 747.77 747.05 747.19 4.0K
12:56 747.08 747.98 747.00 747.65 3.0K
12:57 747.85 747.85 747.06 747.29 8.0K
12:58 747.29 747.69 746.88 747.19 6.0K
12:59 746.98 747.62 746.93 747.39 2.0K
13:00 747.51 747.51 746.46 746.76 5.0K
13:01 746.64 746.98 746.32 746.77 4.0K
13:02 746.77 747.26 746.41 747.03 2.0K
13:03 747.03 747.26 746.54 746.79 2.0K
13:04 746.68 747.34 746.56 746.65 2.0K
13:05 746.65 747.09 746.65 746.81 2.0K
13:06 747.26 747.51 746.82 747.51 5.0K
13:07 747.51 747.87 747.09 747.54 6.0K
13:08 747.54 748.16 747.34 748.16 4.0K
13:09 747.93 748.26 747.35 748.14 13.0K
13:10 748.14 748.57 747.77 748.21 4.0K
13:11 748.53 748.85 747.73 748.36 7.0K
13:12 747.78 748.20 747.35 747.93 5.0K
13:13 748.28 748.42 747.46 747.57 4.0K
13:14 747.70 748.20 747.26 748.04 5.0K
13:15 747.84 748.62 747.26 748.08 5.0K
13:16 748.04 748.41 747.48 748.25 4.0K
13:17 747.90 748.38 747.57 747.94 4.0K
13:18 748.19 748.34 747.61 747.95 3.0K
13:19 747.58 748.06 747.14 747.14 6.0K
13:20 747.25 747.50 746.93 746.93 4.0K
13:21 746.80 747.39 746.80 747.22 11.0K
13:22 746.99 747.65 746.92 747.65 4.0K
13:23 747.41 747.60 746.89 747.41 4.0K
13:24 747.24 747.75 747.12 747.52 6.0K
13:25 747.53 747.86 747.17 747.28 5.0K
13:26 747.28 747.60 747.05 747.39 20.0K
13:27 747.51 747.54 747.05 747.33 4.0K
13:28 747.45 748.28 747.10 747.76 4.0K
13:29 747.67 747.79 746.85 746.85 7.0K
13:30 746.96 747.90 746.96 747.09 5.0K
13:31 747.09 748.01 747.09 747.64 6.0K
13:32 747.65 747.86 746.97 746.97 4.0K
13:33 747.42 747.82 747.10 747.12 3.0K
13:34 747.24 748.06 747.24 747.69 4.0K
13:35 747.69 748.18 747.48 747.83 5.0K
13:36 747.74 748.30 747.24 747.45 3.0K
13:37 748.38 748.70 747.36 748.70 6.0K
13:38 748.47 748.47 747.26 747.72 4.0K
13:39 747.15 748.09 747.02 747.02 4.0K
13:40 747.35 748.36 747.24 748.36 4.0K
13:41 748.35 748.46 747.36 748.13 4.0K
13:42 747.80 748.38 747.60 748.02 6.0K
13:43 747.91 748.56 747.54 748.56 5.0K
13:44 748.32 748.81 747.54 747.54 4.0K
13:45 747.87 748.48 747.54 748.15 4.0K
13:46 748.27 748.60 747.27 747.69 5.0K
13:47 748.05 748.70 747.60 748.57 4.0K
13:48 748.40 748.47 747.66 747.90 5.0K
13:49 748.12 748.81 747.66 748.66 4.0K
13:50 748.09 748.33 747.38 747.52 7.0K
13:51 748.00 748.11 747.37 747.70 4.0K
13:52 747.74 748.23 747.26 747.59 5.0K
13:53 748.01 748.12 747.68 747.79 4.0K
13:54 747.47 748.20 747.47 747.66 10.0K
13:55 748.36 748.36 747.55 748.01 5.0K
13:56 748.32 748.65 747.65 748.11 6.0K
13:57 747.78 748.13 747.44 747.90 4.0K
13:58 747.78 748.01 747.20 747.89 3.0K
13:59 748.19 748.91 747.41 748.36 5.0K
14:00 747.96 748.49 747.33 747.57 3.0K
14:01 747.57 748.84 747.57 747.83 37.0K
14:02 748.08 748.64 747.94 748.29 5.0K
14:03 748.19 748.28 747.47 747.72 3.0K
14:04 747.72 748.04 747.46 747.46 6.0K
14:05 747.46 748.42 747.46 747.79 5.0K
14:06 747.91 748.40 747.46 747.80 5.0K
14:07 747.70 748.50 747.46 748.01 5.0K
14:08 747.92 748.25 747.23 748.15 3.0K
14:09 747.94 748.14 747.35 747.47 3.0K
14:10 748.17 748.26 747.27 747.39 8.0K
14:11 747.31 748.01 747.31 747.67 4.0K
14:12 747.22 748.16 747.22 747.58 4.0K
14:13 747.38 748.58 747.38 747.58 6.0K
14:14 747.82 748.64 747.34 747.59 4.0K
14:15 747.75 749.24 747.75 747.75 9.0K
14:16 747.75 748.52 747.40 748.52 4.0K
14:17 748.19 748.89 747.51 748.30 4.0K
14:18 748.32 748.45 747.75 748.44 4.0K
14:19 747.97 748.59 747.77 747.89 4.0K
14:20 748.47 748.81 747.77 748.55 5.0K
14:21 748.55 748.55 747.62 747.87 6.0K
14:22 747.74 748.61 747.50 748.61 4.0K
14:23 748.28 749.03 747.79 748.08 4.0K
14:24 748.63 748.91 748.09 748.25 5.0K
14:25 748.26 748.75 747.91 748.55 12.0K
14:26 748.46 748.66 747.61 747.94 6.0K
14:27 747.61 748.67 747.39 748.18 3.0K
14:28 748.39 748.72 747.67 748.41 8.0K
14:29 748.41 748.52 747.91 748.05 4.0K
14:30 747.60 748.58 747.60 748.05 5.0K
14:31 747.72 748.64 747.72 748.64 13.0K
14:32 748.64 749.00 747.83 748.97 4.0K
14:33 748.86 748.92 747.96 748.19 5.0K
14:34 748.68 749.01 748.19 748.78 8.0K
14:35 748.66 749.05 748.05 748.81 5.0K
14:36 748.54 749.37 748.31 748.57 14.0K
14:37 749.43 749.43 748.22 748.22 12.0K
14:38 748.22 749.39 748.22 749.18 3.0K
14:39 749.28 749.28 748.14 748.14 5.0K
14:40 748.37 748.97 748.25 748.26 5.0K
14:41 748.37 748.46 747.89 747.89 6.0K
14:42 748.46 748.55 747.88 748.35 4.0K
14:43 748.58 748.59 747.99 748.00 5.0K
14:44 748.00 748.73 747.88 748.44 5.0K
14:45 748.32 748.92 747.77 748.92 4.0K
14:46 748.57 748.94 747.86 748.94 5.0K
14:47 749.06 749.06 748.11 748.11 6.0K
14:48 748.57 748.57 747.54 748.00 7.0K
14:49 747.67 748.28 747.45 747.85 7.0K
14:50 747.40 747.90 747.29 747.90 6.0K
14:51 747.91 748.65 747.58 747.91 5.0K
14:52 748.40 748.61 747.91 748.12 7.0K
14:53 748.11 749.06 747.89 749.06 5.0K
14:54 748.69 749.08 748.27 748.85 8.0K
14:55 748.37 748.97 748.18 748.44 5.0K
14:56 748.69 749.14 748.18 748.84 7.0K
14:57 748.63 749.36 748.40 749.36 13.0K
14:58 749.48 749.71 748.74 749.45 5.0K
14:59 749.18 749.23 748.60 748.74 11.0K
15:00 748.74 749.09 748.28 748.62 11.0K
15:01 748.62 748.96 748.46 748.72 3.0K
15:02 748.72 749.53 748.72 749.48 2.0K
15:03 748.74 749.40 748.74 749.21 3.0K
15:04 749.29 749.42 748.83 748.99 3.0K
15:05 749.20 749.78 748.70 748.96 4.0K
15:06 748.96 749.34 748.83 749.28 5.0K
15:07 748.95 749.65 748.83 748.95 3.0K
15:08 749.19 749.84 748.83 749.43 6.0K
15:09 749.43 749.71 748.70 749.71 5.0K
15:10 749.13 749.27 748.58 749.27 5.0K
15:11 748.83 749.17 748.59 748.83 2.0K
15:12 748.83 749.40 748.47 748.80 4.0K
15:13 748.53 749.64 748.53 749.64 3.0K
15:14 749.64 750.17 749.28 749.97 5.0K
15:15 749.31 749.88 749.07 749.77 5.0K
15:16 750.00 750.00 749.32 749.45 7.0K
15:17 749.45 749.81 749.17 749.57 5.0K
15:18 749.50 749.57 749.15 749.57 4.0K
15:19 749.45 749.95 749.20 749.82 5.0K
15:20 749.82 749.82 749.82 749.82 0.0K
15:21 749.82 749.82 749.82 749.82 0.0K
15:22 749.82 749.82 749.82 749.82 0.0K
15:23 749.82 749.82 749.82 749.82 0.0K
15:24 749.82 749.82 749.82 749.82 0.0K
15:25 749.82 749.82 749.82 749.82 0.0K
15:26 749.82 749.82 749.82 749.82 0.0K
15:27 749.82 749.82 749.82 749.82 0.0K
15:28 749.82 749.82 749.82 749.82 0.0K
15:29 749.82 750.31 749.64 749.79 157.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし