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
09:00 750.65 751.85 750.32 751.36 21.0K
09:01 751.36 753.22 750.26 753.22 7.0K
09:02 753.11 755.16 752.88 753.85 23.0K
09:03 753.85 753.85 752.53 752.65 6.0K
09:04 752.65 752.99 752.09 752.39 5.0K
09:05 752.27 752.54 751.28 751.28 10.0K
09:06 751.42 751.78 751.17 751.44 5.0K
09:07 751.11 751.68 751.11 751.56 3.0K
09:08 751.67 751.73 750.98 751.42 9.0K
09:09 751.19 751.74 751.19 751.50 3.0K
09:10 751.63 751.98 751.18 751.87 4.0K
09:11 751.87 752.35 751.57 751.81 3.0K
09:12 752.04 752.26 751.59 751.59 5.0K
09:13 751.92 752.49 751.58 751.58 6.0K
09:14 751.71 752.10 751.45 751.45 3.0K
09:15 751.50 752.27 751.50 752.03 4.0K
09:16 752.15 752.15 750.89 751.18 6.0K
09:17 751.06 751.91 750.89 751.75 4.0K
09:18 751.75 752.12 751.61 751.75 4.0K
09:19 751.63 751.63 751.08 751.54 11.0K
09:20 751.54 751.67 750.87 751.64 4.0K
09:21 751.64 751.81 750.95 751.81 5.0K
09:22 751.81 751.92 751.22 751.54 4.0K
09:23 751.88 751.88 750.42 750.47 5.0K
09:24 750.35 751.09 750.35 750.85 7.0K
09:25 750.85 751.19 750.63 750.63 6.0K
09:26 750.51 750.75 750.17 750.53 8.0K
09:27 750.29 750.75 750.17 750.41 4.0K
09:28 750.41 750.75 750.23 750.68 6.0K
09:29 750.68 751.14 750.47 750.78 6.0K
09:30 750.54 751.44 750.54 751.10 7.0K
09:31 751.19 751.48 750.64 751.48 6.0K
09:32 751.45 751.58 750.68 751.47 4.0K
09:33 751.47 751.80 751.01 751.12 5.0K
09:34 751.12 751.60 751.12 751.24 5.0K
09:35 751.24 751.54 750.68 751.09 5.0K
09:36 751.09 752.00 751.09 751.79 6.0K
09:37 751.66 751.83 751.22 751.60 6.0K
09:38 751.71 751.80 751.38 751.80 6.0K
09:39 751.68 752.13 751.68 752.11 6.0K
09:40 751.56 752.00 751.45 751.70 6.0K
09:41 752.03 752.26 751.57 751.58 3.0K
09:42 751.45 752.21 751.01 751.22 8.0K
09:43 751.67 751.68 751.23 751.68 3.0K
09:44 751.61 751.63 750.94 751.05 7.0K
09:45 750.95 751.40 750.82 751.27 8.0K
09:46 751.04 751.45 750.54 751.32 7.0K
09:47 751.04 751.32 750.59 751.28 6.0K
09:48 750.82 751.22 750.55 750.66 5.0K
09:49 751.02 751.02 750.55 750.90 5.0K
09:50 750.94 751.18 750.78 750.82 6.0K
09:51 750.66 751.18 750.66 751.02 10.0K
09:52 751.02 751.02 750.47 750.47 5.0K
09:53 750.47 750.88 750.47 750.75 9.0K
09:54 750.52 751.33 750.18 750.63 10.0K
09:55 750.63 750.80 750.40 750.40 6.0K
09:56 750.63 751.10 750.40 751.10 6.0K
09:57 751.10 751.33 750.57 751.21 5.0K
09:58 751.33 751.33 750.91 751.03 6.0K
09:59 751.14 751.19 750.54 750.78 6.0K
10:00 750.54 751.55 750.54 751.26 7.0K
10:01 751.26 751.66 751.16 751.40 6.0K
10:02 751.15 752.02 751.15 752.02 3.0K
10:03 751.74 751.74 751.23 751.43 2.0K
10:04 751.42 751.59 751.24 751.34 2.0K
10:05 751.34 751.51 750.81 751.17 3.0K
10:06 751.29 751.53 751.12 751.29 3.0K
10:07 751.39 751.46 750.91 751.29 12.0K
10:08 751.17 751.29 750.80 751.10 2.0K
10:09 750.98 751.43 750.91 751.39 3.0K
10:10 751.31 751.44 751.03 751.32 4.0K
10:11 751.15 751.56 751.09 751.22 2.0K
10:12 751.22 751.59 751.18 751.42 2.0K
10:13 751.18 751.63 751.18 751.63 3.0K
10:14 751.51 751.56 751.21 751.37 3.0K
10:15 751.26 752.05 751.26 751.88 2.0K
10:16 751.88 752.05 751.55 751.72 2.0K
10:17 751.72 751.94 751.48 751.94 4.0K
10:18 751.94 752.34 751.87 752.01 3.0K
10:19 752.01 752.34 751.40 751.66 5.0K
10:20 751.79 751.88 751.09 751.25 13.0K
10:21 751.72 751.81 751.48 751.81 3.0K
10:22 751.67 751.99 751.40 751.53 4.0K
10:23 751.40 751.53 750.84 751.07 2.0K
10:24 751.07 751.53 751.06 751.06 15.0K
10:25 751.06 751.72 751.06 751.59 3.0K
10:26 751.72 752.46 751.43 751.88 7.0K
10:27 751.88 752.72 751.88 752.62 5.0K
10:28 752.49 752.61 752.07 752.46 4.0K
10:29 752.46 752.46 751.96 751.96 4.0K
10:30 751.96 752.41 751.19 751.19 3.0K
10:31 751.31 751.57 751.22 751.22 11.0K
10:32 751.10 751.89 751.10 751.43 2.0K
10:33 751.32 751.76 751.09 751.57 2.0K
10:34 751.30 751.73 751.17 751.73 14.0K
10:35 751.73 751.89 751.30 751.30 6.0K
10:36 751.42 751.65 751.30 751.56 4.0K
10:37 751.50 751.73 750.95 751.27 7.0K
10:38 750.94 751.83 750.94 751.83 5.0K
10:39 751.83 752.06 751.38 751.39 18.0K
10:40 751.39 752.01 751.16 751.77 3.0K
10:41 751.77 752.16 751.25 751.48 4.0K
10:42 751.39 751.79 751.35 751.46 6.0K
10:43 751.46 751.77 751.44 751.53 5.0K
10:44 751.53 752.08 751.30 751.53 6.0K
10:45 751.53 751.80 751.41 751.57 6.0K
10:46 751.57 751.80 751.35 751.56 5.0K
10:47 751.56 751.63 751.12 751.23 6.0K
10:48 751.23 751.35 750.90 751.35 4.0K
10:49 751.35 751.56 751.08 751.08 4.0K
10:50 751.08 751.32 750.76 751.20 3.0K
10:51 751.08 751.31 750.76 750.85 4.0K
10:52 750.85 751.44 750.85 751.20 5.0K
10:53 751.53 751.66 751.09 751.49 4.0K
10:54 751.27 751.74 751.16 751.62 5.0K
10:55 751.29 751.67 750.99 751.10 4.0K
10:56 751.27 751.90 751.27 751.78 6.0K
10:57 751.78 751.78 751.22 751.33 5.0K
10:58 751.33 751.66 750.91 751.18 3.0K
10:59 751.17 751.47 751.04 751.04 4.0K
11:00 751.04 751.50 750.71 751.38 3.0K
11:01 751.05 751.38 750.81 751.25 4.0K
11:02 751.38 751.38 750.69 751.25 3.0K
11:03 750.92 750.92 750.62 750.62 4.0K
11:04 750.62 751.28 750.62 750.95 3.0K
11:05 751.28 751.52 750.95 751.31 6.0K
11:06 751.19 751.64 751.19 751.57 4.0K
11:07 751.45 751.57 751.06 751.29 3.0K
11:08 751.29 751.36 750.67 751.00 3.0K
11:09 750.67 751.48 750.67 751.48 4.0K
11:10 751.36 751.48 750.91 751.48 4.0K
11:11 751.36 751.76 750.96 751.64 6.0K
11:12 751.64 751.64 751.18 751.63 5.0K
11:13 751.50 751.97 751.41 751.71 4.0K
11:14 751.83 751.83 751.41 751.52 4.0K
11:15 751.52 751.52 750.89 751.28 6.0K
11:16 751.03 751.33 751.01 751.10 4.0K
11:17 751.22 751.67 751.10 751.22 3.0K
11:18 751.22 751.50 750.75 751.18 7.0K
11:19 751.06 751.85 751.06 751.85 3.0K
11:20 751.85 752.29 751.35 751.71 5.0K
11:21 752.04 752.04 751.35 751.35 4.0K
11:22 751.59 751.92 751.26 751.39 6.0K
11:23 751.50 751.82 751.37 751.62 3.0K
11:24 751.50 752.16 751.49 752.16 6.0K
11:25 752.16 752.28 751.38 751.80 3.0K
11:26 752.03 752.16 751.56 751.63 4.0K
11:27 751.63 751.96 751.36 751.36 5.0K
11:28 751.36 752.11 751.12 751.79 4.0K
11:29 751.67 751.79 751.22 751.45 2.0K
11:30 751.45 752.03 751.45 751.57 5.0K
11:31 751.57 752.26 751.46 751.93 3.0K
11:32 751.71 752.05 751.39 751.93 3.0K
11:33 751.93 752.26 751.93 751.93 3.0K
11:34 751.93 752.26 751.93 751.93 2.0K
11:35 752.05 752.26 751.70 751.82 6.0K
11:36 751.82 752.26 751.56 752.26 2.0K
11:37 752.26 752.26 751.93 752.26 3.0K
11:38 752.48 752.60 751.72 751.85 5.0K
11:39 751.96 752.51 751.47 751.70 3.0K
11:40 751.70 752.49 751.70 752.49 4.0K
11:41 751.70 752.17 751.70 751.96 2.0K
11:42 751.96 752.17 751.60 752.17 3.0K
11:43 752.17 752.17 751.47 751.70 4.0K
11:44 751.70 751.70 751.47 751.70 2.0K
11:45 751.70 752.03 751.47 751.70 3.0K
11:46 751.70 752.15 751.47 751.70 4.0K
11:47 751.70 751.82 751.47 751.59 5.0K
11:48 751.59 752.15 751.47 751.70 2.0K
11:49 751.70 752.29 751.47 752.29 4.0K
11:50 752.29 752.54 751.84 752.17 3.0K
11:51 752.11 752.11 751.78 751.84 3.0K
11:52 751.84 751.84 751.35 751.59 6.0K
11:53 751.59 751.59 751.02 751.38 2.0K
11:54 751.26 751.70 751.26 751.70 4.0K
11:55 751.37 752.03 751.26 752.03 4.0K
11:56 752.15 752.28 751.63 751.63 5.0K
11:57 751.63 751.96 751.63 751.76 3.0K
11:58 751.76 751.96 751.40 751.40 4.0K
11:59 751.73 752.09 751.52 751.96 3.0K
12:00 751.96 752.20 751.54 752.06 3.0K
12:01 751.83 752.72 751.83 752.72 3.0K
12:02 752.84 752.84 751.91 752.14 2.0K
12:03 752.14 752.66 751.98 752.61 3.0K
12:04 752.61 752.73 752.05 752.37 2.0K
12:05 752.37 752.95 752.26 752.95 3.0K
12:06 752.82 752.95 752.14 752.47 3.0K
12:07 752.47 752.82 752.14 752.20 1.0K
12:08 752.43 752.88 752.10 752.10 2.0K
12:09 751.98 752.66 751.98 752.15 2.0K
12:10 752.15 752.61 751.92 751.92 1.0K
12:11 752.15 752.47 751.78 752.47 3.0K
12:12 752.59 752.61 751.91 752.37 1.0K
12:13 752.82 752.82 751.92 751.92 3.0K
12:14 752.48 752.61 751.92 751.92 1.0K
12:15 751.92 752.83 751.92 752.83 3.0K
12:16 752.82 752.82 752.17 752.50 2.0K
12:17 752.39 753.07 752.04 752.82 2.0K
12:18 752.50 752.95 752.26 752.74 2.0K
12:19 752.74 753.07 752.39 752.62 4.0K
12:20 752.81 753.04 752.48 752.71 2.0K
12:21 752.71 753.04 752.35 752.48 1.0K
12:22 752.35 752.86 752.35 752.47 6.0K
12:23 752.80 752.81 752.33 752.69 1.0K
12:24 752.33 752.89 752.33 752.33 2.0K
12:25 752.33 752.69 752.12 752.12 3.0K
12:26 752.12 753.02 752.12 752.56 2.0K
12:27 752.56 752.69 752.33 752.33 3.0K
12:28 752.55 752.75 752.33 752.75 1.0K
12:29 752.62 752.84 752.39 752.72 1.0K
12:30 752.39 752.97 752.31 752.74 3.0K
12:31 752.74 752.74 752.18 752.33 3.0K
12:32 752.56 753.10 752.33 753.10 3.0K
12:33 753.10 753.10 752.26 752.39 1.0K
12:34 752.39 752.95 752.39 752.72 2.0K
12:35 752.72 753.14 752.39 752.81 2.0K
12:36 752.81 752.81 752.45 752.78 2.0K
12:37 752.78 753.02 752.45 752.45 2.0K
12:38 752.69 752.91 752.45 752.45 3.0K
12:39 752.78 753.14 752.34 753.13 2.0K
12:40 753.13 753.13 752.57 752.68 1.0K
12:41 752.68 753.04 752.12 752.12 3.0K
12:42 752.12 752.34 751.89 752.22 2.0K
12:43 752.22 752.79 752.11 752.46 2.0K
12:44 752.46 752.82 752.13 752.25 2.0K
12:45 752.37 752.37 751.93 752.05 2.0K
12:46 751.81 752.51 751.81 752.06 1.0K
12:47 752.06 752.50 751.94 752.17 2.0K
12:48 752.17 752.30 751.87 752.20 1.0K
12:49 751.87 752.44 751.76 752.15 3.0K
12:50 751.92 752.18 751.76 751.82 1.0K
12:51 752.06 752.50 751.82 751.95 2.0K
12:52 752.42 752.42 751.71 752.20 3.0K
12:53 751.99 752.67 751.86 752.29 3.0K
12:54 752.29 752.73 751.62 752.73 6.0K
12:55 752.73 752.73 751.95 752.10 2.0K
12:56 752.32 752.32 751.86 752.09 2.0K
12:57 752.08 752.32 751.52 752.22 3.0K
12:58 752.01 752.15 751.65 752.03 2.0K
12:59 752.03 752.10 751.45 751.68 1.0K
13:00 751.79 752.12 751.79 751.79 3.0K
13:01 752.12 752.48 751.79 752.02 1.0K
13:02 752.02 752.15 751.67 751.67 3.0K
13:03 751.67 752.12 751.30 751.53 1.0K
13:04 751.53 751.77 751.30 751.69 5.0K
13:05 751.69 752.04 751.62 751.62 3.0K
13:06 751.62 752.36 751.62 752.36 4.0K
13:07 752.23 752.52 751.62 752.52 11.0K
13:08 752.52 752.52 751.82 751.82 5.0K
13:09 752.05 752.18 751.75 751.95 2.0K
13:10 751.82 752.30 751.82 752.23 10.0K
13:11 752.36 752.47 751.59 752.12 3.0K
13:12 752.12 752.28 751.66 752.12 15.0K
13:13 752.05 752.28 751.76 752.16 2.0K
13:14 751.93 752.92 751.93 752.69 5.0K
13:15 752.69 752.92 752.45 752.57 2.0K
13:16 752.57 752.92 752.57 752.92 7.0K
13:17 752.69 752.92 752.56 752.69 3.0K
13:18 752.69 752.96 752.21 752.33 3.0K
13:19 752.33 752.50 752.21 752.21 8.0K
13:20 752.21 752.25 751.96 751.96 4.0K
13:21 751.89 752.32 751.89 752.03 4.0K
13:22 752.03 752.37 752.03 752.25 4.0K
13:23 752.25 752.53 751.96 752.08 2.0K
13:24 752.01 752.13 751.77 752.06 2.0K
13:25 751.89 752.18 751.77 751.82 3.0K
13:26 751.95 752.27 751.65 751.77 6.0K
13:27 751.89 752.01 751.77 751.77 4.0K
13:28 751.77 752.17 751.65 751.65 4.0K
13:29 751.77 752.17 751.77 752.05 1.0K
13:30 752.05 752.05 751.44 751.77 5.0K
13:31 751.77 752.47 751.32 752.34 2.0K
13:32 752.34 752.35 751.90 751.90 2.0K
13:33 751.90 752.30 751.78 752.14 2.0K
13:34 751.90 752.34 751.78 752.23 3.0K
13:35 752.34 752.34 751.90 752.18 2.0K
13:36 752.01 752.06 751.72 751.72 4.0K
13:37 751.72 751.88 751.51 751.51 1.0K
13:38 751.62 751.91 751.39 751.65 6.0K
13:39 751.88 752.00 751.60 751.79 3.0K
13:40 751.67 752.03 751.58 751.69 4.0K
13:41 751.46 752.02 751.38 751.76 3.0K
13:42 751.65 751.94 751.47 751.59 5.0K
13:43 751.47 751.93 751.26 751.26 1.0K
13:44 751.37 751.88 751.14 751.61 3.0K
13:45 751.73 751.84 751.28 751.61 3.0K
13:46 751.28 751.72 751.28 751.40 6.0K
13:47 751.40 751.62 750.97 751.37 6.0K
13:48 751.25 751.66 751.13 751.20 2.0K
13:49 751.49 751.77 751.31 751.52 7.0K
13:50 751.52 751.93 751.41 751.82 6.0K
13:51 751.82 751.94 751.58 751.81 10.0K
13:52 752.04 752.09 751.81 752.09 2.0K
13:53 752.04 752.04 751.63 751.63 5.0K
13:54 751.85 751.85 750.88 751.34 6.0K
13:55 751.67 751.67 751.21 751.67 14.0K
13:56 751.54 751.54 750.99 750.99 4.0K
13:57 751.33 751.53 751.02 751.26 8.0K
13:58 751.13 751.81 751.02 751.46 4.0K
13:59 751.13 751.26 750.90 750.90 3.0K
14:00 751.46 751.46 750.90 751.35 5.0K
14:01 751.35 751.35 750.90 750.90 3.0K
14:02 750.90 751.47 750.78 751.12 3.0K
14:03 750.90 751.54 750.90 750.97 3.0K
14:04 750.97 751.09 750.97 751.09 8.0K
14:05 750.98 751.54 750.85 750.85 3.0K
14:06 750.85 751.35 750.78 751.02 5.0K
14:07 751.02 751.19 750.78 751.02 2.0K
14:08 750.78 751.46 750.78 750.90 4.0K
14:09 751.02 751.37 750.84 751.09 9.0K
14:10 751.66 751.72 751.09 751.15 9.0K
14:11 751.27 751.60 751.03 751.30 4.0K
14:12 751.53 751.53 751.04 751.04 3.0K
14:13 751.15 751.48 751.03 751.15 4.0K
14:14 751.15 751.31 750.91 750.91 4.0K
14:15 750.91 751.55 750.84 750.85 17.0K
14:16 750.98 751.67 750.69 750.69 6.0K
14:17 750.69 751.25 750.69 751.04 2.0K
14:18 750.92 751.21 750.80 751.04 3.0K
14:19 750.92 751.25 750.80 750.92 6.0K
14:20 750.92 751.48 750.92 751.25 3.0K
14:21 750.92 751.00 750.76 750.76 3.0K
14:22 750.76 751.20 750.76 750.87 4.0K
14:23 750.88 751.41 750.76 751.41 4.0K
14:24 751.41 751.77 751.20 751.55 3.0K
14:25 751.43 751.67 751.43 751.43 8.0K
14:26 751.32 751.67 751.23 751.23 5.0K
14:27 751.23 751.56 751.09 751.44 3.0K
14:28 751.44 752.46 751.44 751.84 5.0K
14:29 751.71 751.95 751.60 751.83 4.0K
14:30 751.84 752.28 751.71 751.71 4.0K
14:31 751.71 752.29 751.71 752.05 20.0K
14:32 751.72 752.08 751.61 751.84 5.0K
14:33 751.91 752.02 751.68 751.96 6.0K
14:34 751.95 752.48 751.68 751.68 5.0K
14:35 751.77 752.12 751.77 751.88 3.0K
14:36 751.88 752.37 751.77 752.13 13.0K
14:37 752.37 752.64 752.06 752.64 3.0K
14:38 752.51 752.52 752.18 752.18 3.0K
14:39 752.18 752.46 751.94 752.17 4.0K
14:40 751.94 752.50 751.94 752.17 3.0K
14:41 752.30 752.50 752.06 752.13 2.0K
14:42 752.13 752.67 752.13 752.37 4.0K
14:43 752.01 752.47 752.01 752.29 3.0K
14:44 752.42 753.19 752.22 752.95 11.0K
14:45 752.95 753.16 752.83 752.95 4.0K
14:46 752.70 752.80 752.34 752.80 5.0K
14:47 752.80 753.13 752.27 752.47 4.0K
14:48 752.58 753.04 752.27 752.92 5.0K
14:49 752.67 752.79 752.34 752.35 7.0K
14:50 752.46 752.71 752.13 752.13 6.0K
14:51 752.26 753.08 752.25 752.63 11.0K
14:52 752.43 752.76 752.17 752.17 8.0K
14:53 752.17 752.74 752.17 752.74 7.0K
14:54 752.74 752.74 752.29 752.53 6.0K
14:55 752.29 753.09 752.29 752.74 4.0K
14:56 752.74 752.81 752.29 752.48 7.0K
14:57 752.52 753.05 752.47 752.71 6.0K
14:58 752.71 753.27 752.22 752.22 5.0K
14:59 752.46 753.01 752.46 752.91 7.0K
15:00 752.56 752.90 752.37 752.78 6.0K
15:01 752.59 752.91 752.52 752.77 9.0K
15:02 752.91 753.25 752.66 752.89 4.0K
15:03 753.14 753.76 753.01 753.34 6.0K
15:04 753.47 753.70 752.87 753.18 11.0K
15:05 753.07 753.56 752.87 753.56 6.0K
15:06 753.46 753.46 752.98 753.17 6.0K
15:07 753.47 753.50 753.05 753.42 14.0K
15:08 753.05 753.41 752.81 753.17 6.0K
15:09 753.17 753.17 752.60 752.72 5.0K
15:10 752.72 753.00 752.55 752.67 5.0K
15:11 752.67 753.50 752.67 753.06 8.0K
15:12 753.06 753.42 753.06 753.06 5.0K
15:13 753.06 753.35 752.99 753.35 5.0K
15:14 753.11 753.86 753.11 753.24 6.0K
15:15 753.57 754.13 753.24 753.80 8.0K
15:16 753.57 754.31 753.57 754.31 3.0K
15:17 753.85 755.03 753.85 755.03 9.0K
15:18 754.78 754.91 754.22 754.58 5.0K
15:19 754.46 754.58 753.97 753.97 4.0K
15:20 754.20 754.20 754.20 754.20 0.0K
15:21 754.20 754.20 754.20 754.20 0.0K
15:22 754.20 754.20 754.20 754.20 0.0K
15:23 754.20 754.20 754.20 754.20 0.0K
15:24 754.20 754.20 754.20 754.20 0.0K
15:25 754.20 754.20 754.20 754.20 0.0K
15:26 754.20 754.20 754.20 754.20 0.0K
15:27 754.20 754.20 754.20 754.20 0.0K
15:28 754.20 754.20 754.20 754.20 0.0K
15:29 754.20 756.45 754.20 756.23 117.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし