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
09:00 753.19 753.58 753.13 753.58 43.0K
09:01 752.30 752.30 751.01 752.30 5.0K
09:02 752.30 752.42 751.96 751.96 2.0K
09:03 751.96 752.44 751.26 751.66 3.0K
09:04 752.19 752.19 750.92 751.04 10.0K
09:05 751.04 751.46 750.69 751.13 0.0K
09:06 751.46 751.58 750.83 751.02 3.0K
09:07 751.03 751.35 750.62 751.16 22.0K
09:08 751.28 751.28 750.38 750.92 6.0K
09:09 751.25 751.25 750.56 750.80 20.0K
09:10 751.04 751.27 750.69 751.24 13.0K
09:11 751.24 751.57 750.79 750.96 2.0K
09:12 751.14 751.26 750.01 750.02 27.0K
09:13 750.02 750.45 749.54 749.54 31.0K
09:14 750.11 751.14 750.11 750.14 16.0K
09:15 750.14 750.55 749.81 750.35 9.0K
09:16 750.23 750.98 750.22 750.62 6.0K
09:17 750.62 750.65 750.29 750.45 7.0K
09:18 751.00 751.00 750.34 750.58 2.0K
09:19 750.34 751.11 750.34 750.75 3.0K
09:20 750.54 750.78 750.09 750.22 2.0K
09:21 750.22 750.73 749.97 750.09 3.0K
09:22 749.97 750.49 749.97 750.09 4.0K
09:23 749.97 750.75 749.97 750.75 8.0K
09:24 751.10 751.10 750.17 750.85 16.0K
09:25 750.72 751.24 750.65 751.07 8.0K
09:26 751.07 751.42 750.82 750.82 3.0K
09:27 750.82 751.07 750.55 750.68 5.0K
09:28 750.90 751.23 750.90 751.11 1.0K
09:29 751.11 751.32 750.76 751.32 8.0K
09:30 751.21 751.89 750.86 751.55 7.0K
09:31 751.55 751.75 750.90 751.46 5.0K
09:32 751.53 751.75 751.08 751.53 2.0K
09:33 751.53 751.53 751.08 751.17 4.0K
09:34 751.53 751.92 751.19 751.27 7.0K
09:35 751.27 752.11 751.27 751.87 1.0K
09:36 752.11 752.32 751.53 751.53 3.0K
09:37 751.53 751.93 751.24 751.81 1.0K
09:38 751.81 752.04 751.68 751.68 1.0K
09:39 751.56 752.58 751.56 752.13 1.0K
09:40 752.37 752.37 751.52 751.62 1.0K
09:41 751.98 752.39 751.60 751.83 6.0K
09:42 751.71 752.15 751.15 752.15 2.0K
09:43 752.15 752.40 751.63 751.92 1.0K
09:44 751.80 752.05 751.68 751.85 0.0K
09:45 752.18 752.32 751.56 751.99 4.0K
09:46 752.32 752.33 751.76 752.33 1.0K
09:47 752.33 752.33 751.64 751.79 0.0K
09:48 751.79 752.03 751.51 751.75 1.0K
09:49 751.96 752.07 751.23 751.40 2.0K
09:50 751.46 751.77 751.24 751.24 2.0K
09:51 751.24 751.78 751.19 751.66 1.0K
09:52 751.87 752.05 751.50 751.50 1.0K
09:53 751.50 751.95 751.33 751.95 2.0K
09:54 751.95 752.05 751.66 751.89 1.0K
09:55 751.67 751.86 751.34 751.51 1.0K
09:56 751.51 752.12 751.51 751.89 1.0K
09:57 751.89 752.34 751.65 752.26 2.0K
09:58 752.26 752.40 752.04 752.40 2.0K
09:59 752.18 752.30 751.85 752.18 3.0K
10:00 751.51 751.93 751.25 751.38 7.0K
10:01 751.38 751.69 751.14 751.47 4.0K
10:02 751.47 751.87 751.34 751.47 2.0K
10:03 751.47 751.92 751.23 751.79 1.0K
10:04 751.92 751.92 751.46 751.46 1.0K
10:05 751.46 752.14 751.46 751.69 2.0K
10:06 751.69 752.03 751.58 752.03 1.0K
10:07 752.03 752.66 752.03 752.66 1.0K
10:08 752.66 752.66 751.93 752.34 3.0K
10:09 752.34 752.34 751.76 751.98 3.0K
10:10 751.98 752.67 751.98 752.43 1.0K
10:11 752.10 752.70 752.10 752.46 2.0K
10:12 752.46 752.70 751.76 751.76 1.0K
10:13 751.76 752.44 751.76 751.98 1.0K
10:14 751.98 752.27 751.40 751.68 2.0K
10:15 752.25 752.25 751.59 751.96 1.0K
10:16 751.87 751.93 751.40 751.61 1.0K
10:17 752.05 752.21 751.49 751.88 3.0K
10:18 751.88 751.93 751.24 751.93 1.0K
10:19 751.66 752.13 751.66 751.89 1.0K
10:20 751.88 752.78 751.88 751.98 2.0K
10:21 751.98 752.45 751.76 752.00 1.0K
10:22 752.00 752.43 751.98 752.33 1.0K
10:23 752.10 752.47 751.90 752.47 2.0K
10:24 751.90 751.92 751.46 751.75 2.0K
10:25 751.94 752.01 751.32 751.80 1.0K
10:26 751.80 752.35 751.35 751.36 1.0K
10:27 751.24 751.72 751.17 751.72 2.0K
10:28 751.04 751.61 750.92 751.15 1.0K
10:29 751.39 752.06 751.15 751.73 2.0K
10:30 751.73 751.97 751.61 751.61 1.0K
10:31 751.84 751.97 751.06 751.75 2.0K
10:32 751.75 752.06 751.05 751.38 1.0K
10:33 751.38 751.94 751.25 751.25 0.0K
10:34 751.03 751.39 750.70 750.83 1.0K
10:35 751.39 751.91 751.39 751.91 4.0K
10:36 751.68 752.35 751.68 752.35 2.0K
10:37 752.57 752.57 752.12 752.26 0.0K
10:38 752.26 752.37 751.68 752.11 4.0K
10:39 752.11 752.65 751.83 752.29 6.0K
10:40 752.29 752.50 751.81 752.17 3.0K
10:41 752.17 752.73 751.93 751.93 4.0K
10:42 751.93 752.50 751.60 752.27 3.0K
10:43 752.51 752.51 751.94 752.18 3.0K
10:44 751.94 752.41 751.82 752.05 2.0K
10:45 752.05 752.75 751.82 752.54 2.0K
10:46 752.54 752.98 752.42 752.49 2.0K
10:47 752.49 752.94 752.49 752.49 2.0K
10:48 752.49 752.93 752.37 752.93 2.0K
10:49 752.37 752.95 752.25 752.71 2.0K
10:50 752.49 752.93 752.25 752.48 2.0K
10:51 752.60 752.81 752.18 752.48 2.0K
10:52 752.48 752.93 752.25 752.48 1.0K
10:53 752.48 753.51 752.48 753.51 4.0K
10:54 753.51 753.51 752.82 753.28 2.0K
10:55 753.18 753.51 752.82 753.07 5.0K
10:56 752.83 753.27 752.83 753.27 3.0K
10:57 753.15 753.84 753.15 753.20 3.0K
10:58 753.20 753.71 753.20 753.38 2.0K
10:59 753.27 753.83 753.27 753.59 2.0K
11:00 753.27 753.76 753.07 753.46 3.0K
11:01 753.40 753.81 753.01 753.25 3.0K
11:02 753.25 753.81 753.25 753.69 1.0K
11:03 754.04 754.10 753.47 753.90 3.0K
11:04 753.67 754.06 753.67 753.67 1.0K
11:05 753.67 753.93 753.66 753.87 2.0K
11:06 753.87 754.10 753.54 754.00 3.0K
11:07 753.87 754.00 753.54 753.54 7.0K
11:08 753.84 754.17 753.61 753.83 1.0K
11:09 753.60 754.16 753.60 753.95 2.0K
11:10 753.95 754.28 753.71 753.71 1.0K
11:11 753.71 753.82 753.43 753.59 1.0K
11:12 753.59 753.99 753.41 753.86 3.0K
11:13 753.86 753.86 753.36 753.36 1.0K
11:14 753.69 754.21 753.36 753.76 3.0K
11:15 753.76 754.16 753.53 753.88 4.0K
11:16 754.22 754.22 753.38 753.91 1.0K
11:17 753.68 753.68 753.24 753.41 2.0K
11:18 753.41 753.87 753.24 753.43 1.0K
11:19 753.59 753.76 753.43 753.49 0.0K
11:20 753.49 754.05 753.37 753.55 1.0K
11:21 753.31 754.09 753.31 754.09 2.0K
11:22 753.86 754.16 753.31 753.53 2.0K
11:23 753.53 753.93 753.53 753.66 2.0K
11:24 753.66 754.25 753.50 754.25 4.0K
11:25 754.25 754.25 753.57 753.57 0.0K
11:26 753.57 754.02 753.57 754.02 2.0K
11:27 754.02 754.05 753.79 754.05 0.0K
11:28 754.05 754.18 753.95 754.11 1.0K
11:29 753.79 754.31 753.72 754.31 1.0K
11:30 753.72 754.29 753.72 754.18 1.0K
11:31 754.18 754.18 753.72 753.84 2.0K
11:32 753.90 753.97 753.61 753.84 1.0K
11:33 753.84 754.18 753.61 753.72 1.0K
11:34 753.61 753.82 753.24 753.76 7.0K
11:35 754.09 754.48 753.86 754.00 1.0K
11:36 753.67 754.04 753.67 753.81 5.0K
11:37 753.81 754.20 753.48 753.96 4.0K
11:38 754.03 754.03 753.35 753.59 0.0K
11:39 753.35 753.71 753.15 753.39 6.0K
11:40 753.39 753.84 753.06 753.41 2.0K
11:41 753.41 753.85 753.08 753.83 2.0K
11:42 753.50 754.07 753.26 754.07 2.0K
11:43 754.07 754.07 753.68 754.01 2.0K
11:44 753.51 754.46 753.45 754.34 0.0K
11:45 754.74 754.96 754.17 754.96 4.0K
11:46 754.39 755.02 754.36 754.36 1.0K
11:47 754.36 754.85 754.24 754.24 4.0K
11:48 754.54 754.60 754.01 754.49 4.0K
11:49 754.36 754.49 754.13 754.13 3.0K
11:50 754.52 754.75 754.06 754.06 1.0K
11:51 754.06 754.52 753.99 753.99 1.0K
11:52 754.32 754.55 753.99 753.99 2.0K
11:53 754.22 754.46 753.78 753.85 1.0K
11:54 754.02 754.58 754.02 754.29 1.0K
11:55 754.29 754.36 753.74 754.15 6.0K
11:56 754.15 754.50 754.15 754.21 3.0K
11:57 754.21 754.46 754.21 754.33 4.0K
11:58 754.33 754.66 754.09 754.09 2.0K
11:59 754.09 754.68 754.09 754.16 1.0K
12:00 754.16 754.74 754.16 754.67 2.0K
12:01 754.28 755.07 754.15 754.61 4.0K
12:02 754.61 754.61 754.16 754.27 7.0K
12:03 754.27 754.50 754.27 754.33 2.0K
12:04 754.33 754.50 754.11 754.34 3.0K
12:05 754.34 754.69 753.68 753.68 2.0K
12:06 754.01 754.01 753.68 753.78 1.0K
12:07 753.45 754.40 753.45 754.40 2.0K
12:08 754.17 754.17 753.78 753.78 0.0K
12:09 753.78 754.34 753.78 753.78 1.0K
12:10 753.78 754.40 753.56 753.62 1.0K
12:11 753.62 753.95 753.56 753.62 1.0K
12:12 753.62 754.12 753.56 754.07 0.0K
12:13 754.07 754.34 753.78 753.95 2.0K
12:14 754.18 754.18 753.56 753.79 1.0K
12:15 753.79 754.02 753.56 753.79 0.0K
12:16 753.96 753.96 753.20 753.69 8.0K
12:17 753.56 754.01 753.33 754.01 1.0K
12:18 754.01 754.01 753.57 753.78 3.0K
12:19 754.01 754.01 753.32 753.95 2.0K
12:20 754.01 754.01 753.10 753.46 3.0K
12:21 753.79 753.79 752.90 753.23 2.0K
12:22 753.46 754.24 753.46 754.24 2.0K
12:23 754.24 754.34 754.12 754.18 1.0K
12:24 754.18 754.41 753.30 753.59 7.0K
12:25 753.59 753.70 753.25 753.63 1.0K
12:26 753.87 753.87 753.47 753.47 1.0K
12:27 753.30 753.61 753.02 753.02 14.0K
12:28 753.02 753.87 752.94 753.30 15.0K
12:29 753.30 753.53 753.25 753.25 0.0K
12:30 753.25 753.52 752.96 752.96 1.0K
12:31 753.20 753.26 752.90 753.24 1.0K
12:32 753.41 753.41 752.95 753.07 1.0K
12:33 753.17 753.85 753.17 753.33 2.0K
12:34 753.33 753.47 753.11 753.18 1.0K
12:35 752.95 753.40 752.95 753.07 1.0K
12:36 753.18 753.19 752.90 752.95 1.0K
12:37 753.07 753.62 752.95 753.62 4.0K
12:38 753.75 753.75 753.22 753.29 4.0K
12:39 753.39 753.62 753.21 753.21 4.0K
12:40 753.48 753.51 753.15 753.15 2.0K
12:41 753.15 753.40 752.83 753.28 10.0K
12:42 753.28 753.73 752.95 753.20 10.0K
12:43 753.43 753.87 753.27 753.47 5.0K
12:44 753.22 753.32 752.87 753.20 2.0K
12:45 753.43 753.43 752.87 753.32 1.0K
12:46 753.55 753.55 753.20 753.20 3.0K
12:47 753.32 753.65 753.20 753.65 2.0K
12:48 753.65 753.72 753.20 753.35 1.0K
12:49 753.35 753.66 753.11 753.53 2.0K
12:50 753.37 754.06 753.15 753.15 1.0K
12:51 753.44 753.47 752.72 753.05 2.0K
12:52 753.28 753.28 752.72 752.79 1.0K
12:53 752.57 753.02 752.57 752.99 2.0K
12:54 752.99 753.32 752.66 753.12 5.0K
12:55 753.12 753.73 753.11 753.16 2.0K
12:56 753.16 753.27 752.71 752.92 1.0K
12:57 752.99 753.28 752.83 752.95 1.0K
12:58 752.95 753.28 752.46 752.46 4.0K
12:59 752.46 753.94 752.46 753.48 3.0K
13:00 753.25 753.94 753.25 753.37 1.0K
13:01 753.25 753.65 753.25 753.25 1.0K
13:02 753.25 753.94 753.25 753.94 2.0K
13:03 753.58 753.81 753.25 753.25 1.0K
13:04 753.37 753.65 753.25 753.37 2.0K
13:05 753.13 753.49 752.92 753.36 1.0K
13:06 753.36 753.49 752.92 753.42 2.0K
13:07 753.33 753.69 752.84 753.27 1.0K
13:08 752.94 752.94 751.90 752.07 8.0K
13:09 752.36 752.38 752.03 752.12 3.0K
13:10 752.70 752.81 751.90 752.36 2.0K
13:11 752.36 753.10 752.36 752.57 1.0K
13:12 752.57 753.31 752.57 752.74 2.0K
13:13 752.74 753.03 752.57 752.57 1.0K
13:14 752.57 753.10 752.57 752.74 1.0K
13:15 752.74 753.03 752.57 752.70 3.0K
13:16 752.70 753.03 752.64 752.76 1.0K
13:17 752.99 753.14 752.50 752.50 4.0K
13:18 752.50 753.57 752.50 753.13 3.0K
13:19 752.78 753.12 752.56 753.12 1.0K
13:20 753.12 753.29 752.28 753.29 3.0K
13:21 752.84 753.44 752.84 752.88 5.0K
13:22 752.88 753.56 752.65 753.54 3.0K
13:23 753.54 753.77 753.20 753.64 2.0K
13:24 753.64 754.10 753.19 753.55 5.0K
13:25 753.88 754.02 753.10 753.23 3.0K
13:26 753.23 753.86 753.23 753.58 2.0K
13:27 753.45 753.62 753.16 753.16 2.0K
13:28 753.16 753.41 752.84 753.00 5.0K
13:29 753.11 753.33 752.99 753.07 3.0K
13:30 753.19 753.57 752.88 753.23 2.0K
13:31 753.36 753.64 753.07 753.24 1.0K
13:32 753.07 753.41 753.07 753.30 3.0K
13:33 753.23 753.76 753.23 753.76 2.0K
13:34 753.63 753.76 753.43 753.55 3.0K
13:35 753.55 753.81 753.20 753.32 6.0K
13:36 753.44 753.60 753.10 753.10 2.0K
13:37 753.10 753.56 752.91 752.91 2.0K
13:38 752.91 753.42 752.91 752.99 3.0K
13:39 752.99 753.27 752.87 753.20 2.0K
13:40 752.99 753.33 752.99 753.26 5.0K
13:41 753.27 753.66 753.02 753.02 3.0K
13:42 753.25 753.53 753.04 753.53 1.0K
13:43 753.69 753.82 753.25 753.37 3.0K
13:44 753.37 753.82 753.37 753.46 1.0K
13:45 753.46 753.82 752.92 753.03 6.0K
13:46 752.92 753.03 752.78 752.78 3.0K
13:47 752.78 753.20 752.78 752.78 1.0K
13:48 752.78 753.16 752.67 752.71 2.0K
13:49 752.83 753.27 752.46 752.59 4.0K
13:50 752.26 752.98 751.91 752.49 1.0K
13:51 752.40 752.69 752.16 752.28 2.0K
13:52 752.16 752.78 752.16 752.33 3.0K
13:53 752.33 752.91 752.33 752.37 6.0K
13:54 752.37 752.92 752.37 752.42 2.0K
13:55 752.75 752.94 752.42 752.42 3.0K
13:56 752.46 752.78 752.33 752.54 1.0K
13:57 752.54 752.65 752.33 752.33 3.0K
13:58 752.94 752.98 752.37 752.71 1.0K
13:59 752.37 752.65 752.23 752.23 3.0K
14:00 752.52 752.63 752.12 752.24 3.0K
14:01 752.48 752.57 752.12 752.36 2.0K
14:02 752.36 752.63 752.23 752.23 1.0K
14:03 752.23 753.14 752.23 752.35 2.0K
14:04 752.23 753.12 752.23 752.91 2.0K
14:05 752.79 752.90 752.23 752.48 2.0K
14:06 752.56 752.56 752.23 752.24 2.0K
14:07 752.12 752.81 752.12 752.23 2.0K
14:08 752.23 752.69 752.11 752.21 15.0K
14:09 751.99 752.78 751.99 752.45 7.0K
14:10 752.45 752.63 752.18 752.18 14.0K
14:11 752.18 752.47 752.18 752.19 8.0K
14:12 752.19 752.47 751.86 752.34 3.0K
14:13 752.23 752.51 752.11 752.11 2.0K
14:14 752.11 752.35 752.11 752.12 3.0K
14:15 752.08 752.64 751.95 752.41 8.0K
14:16 752.41 752.56 751.89 751.89 12.0K
14:17 751.89 752.38 751.89 752.38 1.0K
14:18 751.93 752.38 751.81 751.81 2.0K
14:19 751.94 752.36 751.77 752.01 5.0K
14:20 752.01 752.25 751.89 751.89 9.0K
14:21 751.89 752.00 751.74 751.74 3.0K
14:22 751.74 752.17 751.74 751.89 4.0K
14:23 751.89 752.35 751.77 752.23 1.0K
14:24 752.23 752.44 752.23 752.32 3.0K
14:25 752.32 752.56 752.16 752.35 5.0K
14:26 752.39 752.72 752.27 752.41 3.0K
14:27 752.06 752.54 751.94 752.29 1.0K
14:28 751.94 752.22 751.56 751.56 4.0K
14:29 751.56 751.94 751.25 751.68 23.0K
14:30 751.44 752.01 751.33 751.37 4.0K
14:31 751.50 752.01 751.33 751.44 1.0K
14:32 751.57 752.18 751.37 751.62 3.0K
14:33 751.67 752.18 751.50 751.86 2.0K
14:34 751.50 751.84 751.50 751.67 3.0K
14:35 751.94 752.18 751.44 751.44 4.0K
14:36 751.49 751.93 751.37 751.70 3.0K
14:37 751.37 752.32 751.37 751.99 9.0K
14:38 751.99 752.10 751.15 751.75 5.0K
14:39 751.75 752.41 751.42 752.41 4.0K
14:40 752.42 752.63 751.75 752.08 3.0K
14:41 752.29 752.88 751.75 752.43 8.0K
14:42 752.54 752.65 751.98 751.98 2.0K
14:43 751.98 752.65 751.98 752.05 4.0K
14:44 752.05 752.84 752.05 752.62 6.0K
14:45 752.62 752.95 752.11 752.24 3.0K
14:46 752.10 752.64 751.88 752.45 10.0K
14:47 752.45 753.12 752.33 752.34 3.0K
14:48 752.34 752.79 752.22 752.46 1.0K
14:49 752.46 752.79 752.22 752.78 4.0K
14:50 752.78 752.78 752.10 752.32 7.0K
14:51 752.10 752.55 751.98 751.98 2.0K
14:52 752.10 752.81 752.10 752.30 5.0K
14:53 752.30 753.02 752.24 752.57 2.0K
14:54 752.24 752.91 752.24 752.70 2.0K
14:55 753.15 753.15 752.13 752.60 6.0K
14:56 752.85 752.96 752.29 752.62 3.0K
14:57 752.29 752.74 752.17 752.24 4.0K
14:58 752.57 752.81 751.94 751.94 2.0K
14:59 751.94 752.63 751.93 752.13 5.0K
15:00 752.06 752.63 751.94 752.30 2.0K
15:01 752.30 752.63 752.07 752.29 4.0K
15:02 752.29 752.97 752.29 752.48 2.0K
15:03 752.48 753.32 752.48 753.19 8.0K
15:04 752.86 753.19 752.74 752.85 6.0K
15:05 752.85 753.34 752.65 752.65 2.0K
15:06 752.87 753.56 752.85 752.85 2.0K
15:07 752.73 753.25 752.73 752.85 4.0K
15:08 752.73 752.97 752.52 752.74 2.0K
15:09 752.74 753.30 752.62 752.88 5.0K
15:10 752.88 753.18 752.62 752.69 5.0K
15:11 753.25 753.85 752.89 753.29 3.0K
15:12 753.40 753.51 752.95 753.07 4.0K
15:13 753.07 753.46 753.07 753.22 5.0K
15:14 753.22 753.60 753.22 753.34 11.0K
15:15 753.22 753.69 753.22 753.34 10.0K
15:16 753.34 754.01 753.12 753.56 10.0K
15:17 753.56 753.56 752.64 752.64 12.0K
15:18 752.54 753.14 752.54 752.67 3.0K
15:19 752.91 753.51 752.46 753.18 7.0K
15:20 753.18 753.18 753.18 753.18 0.0K
15:21 753.18 753.18 753.18 753.18 0.0K
15:22 753.18 753.18 753.18 753.18 0.0K
15:23 753.18 753.18 753.18 753.18 0.0K
15:24 753.18 753.18 753.18 753.18 0.0K
15:25 753.18 753.18 753.18 753.18 0.0K
15:26 753.18 753.18 753.18 753.18 0.0K
15:27 753.18 753.18 753.18 753.18 0.0K
15:28 753.18 753.18 753.18 753.18 0.0K
15:29 753.18 754.90 753.18 754.90 162.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし