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
09:00 752.50 754.29 752.50 752.80 69.0K
09:01 754.10 755.67 753.12 755.41 25.0K
09:02 754.86 755.31 752.79 753.29 20.0K
09:03 752.65 754.35 752.29 752.78 10.0K
09:04 753.14 753.69 752.79 753.36 10.0K
09:05 753.41 754.28 752.88 753.54 12.0K
09:06 753.88 754.91 753.87 754.49 8.0K
09:07 754.59 755.89 754.06 755.22 15.0K
09:08 755.33 755.59 754.86 755.49 19.0K
09:09 755.28 755.40 754.82 755.26 8.0K
09:10 755.15 755.15 754.01 754.51 8.0K
09:11 754.27 754.98 754.27 754.62 4.0K
09:12 755.18 755.25 754.29 755.25 7.0K
09:13 755.58 755.72 755.13 755.37 15.0K
09:14 755.08 755.72 754.91 754.91 15.0K
09:15 754.97 755.13 753.74 753.90 13.0K
09:16 753.61 754.29 753.37 753.95 5.0K
09:17 753.95 753.95 753.28 753.62 13.0K
09:18 753.95 753.95 752.88 753.49 15.0K
09:19 753.26 753.55 752.75 753.55 5.0K
09:20 753.55 754.60 753.55 753.79 15.0K
09:21 754.03 754.74 753.79 754.70 5.0K
09:22 754.86 754.86 753.98 754.34 19.0K
09:23 754.70 755.35 754.25 755.31 26.0K
09:24 756.26 756.92 755.66 756.23 16.0K
09:25 756.56 756.56 755.24 756.18 8.0K
09:26 755.85 756.06 755.18 755.93 4.0K
09:27 755.60 755.84 755.33 755.42 6.0K
09:28 755.42 755.87 755.19 755.54 4.0K
09:29 755.87 755.87 754.88 755.16 6.0K
09:30 755.28 757.23 755.28 757.23 10.0K
09:31 757.52 758.60 757.34 758.60 34.0K
09:32 758.93 758.93 757.22 757.22 6.0K
09:33 757.34 757.34 756.05 756.05 10.0K
09:34 756.29 757.91 756.29 757.33 13.0K
09:35 757.78 757.78 757.09 757.66 3.0K
09:36 757.32 757.43 756.52 757.09 9.0K
09:37 757.21 757.60 756.59 756.62 4.0K
09:38 756.83 757.05 756.17 756.17 8.0K
09:39 756.29 756.86 756.17 756.74 4.0K
09:40 756.19 756.69 755.82 756.47 6.0K
09:41 756.47 756.68 756.02 756.12 5.0K
09:42 756.12 756.45 755.66 755.90 6.0K
09:43 755.78 756.53 755.64 755.97 5.0K
09:44 756.30 756.65 755.68 755.68 2.0K
09:45 755.68 756.57 755.57 755.68 12.0K
09:46 756.25 756.31 755.39 755.39 6.0K
09:47 755.63 756.86 755.63 756.63 17.0K
09:48 756.22 756.24 755.64 755.86 16.0K
09:49 755.28 756.28 755.14 755.73 9.0K
09:50 755.86 756.42 755.46 756.06 7.0K
09:51 755.42 755.99 755.18 755.18 7.0K
09:52 755.41 755.73 754.62 755.03 5.0K
09:53 754.87 755.34 754.50 754.73 7.0K
09:54 754.61 755.17 754.38 754.79 5.0K
09:55 754.46 754.90 754.33 754.90 19.0K
09:56 754.90 754.90 754.10 754.64 7.0K
09:57 754.86 755.31 754.50 755.05 4.0K
09:58 755.05 756.12 754.58 755.88 20.0K
09:59 755.88 756.70 755.88 756.33 18.0K
10:00 756.90 757.33 756.24 756.69 12.0K
10:01 756.76 757.65 756.64 757.33 8.0K
10:02 757.33 757.33 756.19 756.39 6.0K
10:03 756.27 756.39 755.82 755.82 8.0K
10:04 756.28 756.49 755.82 755.95 6.0K
10:05 755.95 755.95 755.37 755.92 4.0K
10:06 755.82 755.99 754.79 754.85 8.0K
10:07 755.01 755.37 754.69 754.92 7.0K
10:08 754.93 755.72 754.58 755.61 11.0K
10:09 755.37 755.84 755.02 755.03 5.0K
10:10 755.01 755.34 754.41 754.83 6.0K
10:11 755.07 755.36 754.60 755.07 7.0K
10:12 754.51 754.58 753.46 753.46 9.0K
10:13 753.46 754.51 753.46 753.52 9.0K
10:14 753.45 754.59 753.45 754.02 4.0K
10:15 753.88 754.11 753.53 753.53 8.0K
10:16 753.77 754.58 753.57 753.81 3.0K
10:17 754.29 754.82 753.81 753.93 13.0K
10:18 753.93 754.35 753.80 754.12 5.0K
10:19 753.95 754.10 753.65 754.07 3.0K
10:20 753.95 754.28 753.72 753.95 19.0K
10:21 754.18 754.42 753.95 754.07 7.0K
10:22 754.30 754.30 753.54 754.24 4.0K
10:23 754.24 754.47 753.69 754.20 6.0K
10:24 754.07 754.38 753.85 754.38 4.0K
10:25 754.38 754.96 753.92 754.71 8.0K
10:26 754.71 754.97 754.40 754.41 5.0K
10:27 754.28 754.84 754.26 754.51 5.0K
10:28 754.51 754.51 754.05 754.45 5.0K
10:29 754.57 755.23 754.33 754.57 12.0K
10:30 754.34 755.72 754.34 755.36 6.0K
10:31 755.46 755.83 755.08 755.57 10.0K
10:32 755.44 755.90 755.35 755.51 5.0K
10:33 755.51 755.94 755.28 755.45 8.0K
10:34 755.45 755.82 755.04 755.50 4.0K
10:35 755.73 755.73 754.94 755.18 7.0K
10:36 755.50 755.69 755.28 755.56 4.0K
10:37 755.56 755.71 754.83 754.83 6.0K
10:38 755.05 755.59 754.93 755.22 6.0K
10:39 755.43 755.60 754.81 755.21 12.0K
10:40 755.21 755.91 754.75 754.99 6.0K
10:41 754.99 755.54 754.74 755.07 3.0K
10:42 754.87 754.87 754.39 754.50 5.0K
10:43 754.50 755.14 754.29 754.75 6.0K
10:44 754.39 754.72 754.24 754.24 4.0K
10:45 754.36 754.80 754.05 754.18 4.0K
10:46 754.50 754.50 753.71 753.94 7.0K
10:47 754.11 754.44 753.87 753.87 9.0K
10:48 753.87 754.56 753.68 753.75 4.0K
10:49 753.88 754.10 753.41 753.64 9.0K
10:50 753.76 753.76 753.19 753.64 4.0K
10:51 753.41 754.42 753.19 753.43 12.0K
10:52 753.43 754.82 753.21 754.03 16.0K
10:53 754.03 754.68 754.03 754.49 5.0K
10:54 754.02 754.85 754.02 754.23 5.0K
10:55 754.35 754.94 754.28 754.28 4.0K
10:56 754.40 754.50 753.87 754.09 20.0K
10:57 754.09 754.67 754.00 754.67 26.0K
10:58 755.03 755.11 754.20 755.11 24.0K
10:59 754.78 754.90 754.42 754.78 4.0K
11:00 754.21 754.89 754.21 754.78 4.0K
11:01 754.78 755.41 754.28 754.61 13.0K
11:02 754.61 755.13 754.56 754.92 3.0K
11:03 754.80 755.15 754.34 755.10 2.0K
11:04 754.90 755.00 754.42 754.70 7.0K
11:05 754.45 755.24 754.45 754.70 3.0K
11:06 755.04 755.04 754.39 754.67 6.0K
11:07 754.67 754.80 754.27 754.27 3.0K
11:08 754.56 754.80 753.99 754.18 10.0K
11:09 754.41 755.05 754.27 754.58 2.0K
11:10 754.82 755.27 754.38 754.42 5.0K
11:11 754.42 755.61 754.42 755.61 5.0K
11:12 755.35 755.44 754.75 755.44 5.0K
11:13 754.98 755.65 754.75 755.43 5.0K
11:14 755.98 755.98 754.99 755.91 13.0K
11:15 755.43 755.75 755.18 755.20 4.0K
11:16 755.54 755.54 754.74 754.97 4.0K
11:17 754.97 755.43 754.86 755.43 5.0K
11:18 755.10 755.43 754.89 755.36 13.0K
11:19 755.13 755.57 755.00 755.21 4.0K
11:20 755.45 755.99 755.03 755.87 5.0K
11:21 755.87 755.99 754.99 754.99 4.0K
11:22 755.32 755.66 754.99 755.33 7.0K
11:23 755.11 755.55 754.88 755.38 2.0K
11:24 755.77 755.77 754.99 755.12 6.0K
11:25 755.12 755.32 754.63 754.73 5.0K
11:26 754.73 754.96 754.54 754.96 4.0K
11:27 754.76 755.18 754.76 754.97 3.0K
11:28 755.30 755.63 754.46 754.46 7.0K
11:29 754.46 755.41 754.46 755.08 13.0K
11:30 754.85 755.33 754.53 754.68 11.0K
11:31 754.71 755.08 754.35 754.89 10.0K
11:32 754.90 755.10 754.56 754.68 7.0K
11:33 754.56 755.16 754.49 755.06 12.0K
11:34 755.06 756.30 755.06 755.97 3.0K
11:35 755.68 755.92 755.21 755.50 4.0K
11:36 755.83 755.86 755.12 755.12 5.0K
11:37 755.12 756.06 755.12 755.83 6.0K
11:38 755.76 756.50 755.41 756.04 6.0K
11:39 756.15 756.25 755.19 755.31 5.0K
11:40 755.19 755.76 755.10 755.19 3.0K
11:41 755.31 755.59 755.19 755.52 5.0K
11:42 755.52 755.64 755.19 755.55 3.0K
11:43 755.19 755.80 755.19 755.64 4.0K
11:44 755.53 756.09 755.19 755.41 2.0K
11:45 755.41 755.61 755.17 755.17 5.0K
11:46 755.17 755.53 754.95 755.43 3.0K
11:47 755.31 755.87 754.62 755.77 4.0K
11:48 755.54 755.54 754.86 755.53 5.0K
11:49 755.30 755.69 755.00 755.09 4.0K
11:50 755.09 755.67 754.88 755.67 6.0K
11:51 755.22 755.55 755.03 755.03 4.0K
11:52 754.82 755.55 754.82 754.98 3.0K
11:53 754.75 755.53 754.66 754.97 4.0K
11:54 755.09 755.53 754.97 755.09 6.0K
11:55 754.45 755.26 754.36 754.68 7.0K
11:56 754.68 755.16 754.68 755.03 4.0K
11:57 755.03 755.28 754.71 754.71 5.0K
11:58 754.71 755.34 754.71 755.02 3.0K
11:59 755.02 755.84 755.02 755.75 7.0K
12:00 755.51 755.68 754.74 755.26 3.0K
12:01 755.05 755.72 754.99 755.26 2.0K
12:02 755.50 755.53 754.94 755.25 4.0K
12:03 755.50 755.82 755.37 755.37 5.0K
12:04 755.37 756.07 755.37 755.53 2.0K
12:05 756.09 756.09 755.52 755.52 3.0K
12:06 755.52 755.87 755.27 755.27 5.0K
12:07 755.20 756.05 755.20 755.58 10.0K
12:08 755.58 755.94 755.37 755.60 3.0K
12:09 755.72 755.72 755.25 755.25 3.0K
12:10 755.25 755.61 755.03 755.16 3.0K
12:11 755.16 755.81 755.16 755.17 3.0K
12:12 755.17 755.70 755.17 755.36 3.0K
12:13 755.12 755.72 754.84 755.22 5.0K
12:14 755.22 756.03 755.22 756.03 5.0K
12:15 755.80 756.13 755.51 755.80 1.0K
12:16 755.80 756.03 755.46 756.03 4.0K
12:17 755.86 756.01 755.47 755.47 4.0K
12:18 755.47 755.95 755.34 755.34 2.0K
12:19 755.34 756.12 755.29 755.56 4.0K
12:20 755.56 756.03 755.47 755.71 3.0K
12:21 755.71 756.74 755.71 755.84 5.0K
12:22 755.71 756.51 755.71 756.51 5.0K
12:23 756.70 757.12 756.23 756.67 19.0K
12:24 756.67 756.90 756.16 756.25 3.0K
12:25 756.58 756.77 755.96 755.99 16.0K
12:26 756.48 756.48 755.93 756.11 2.0K
12:27 756.44 756.46 756.01 756.46 2.0K
12:28 756.11 756.84 755.80 756.84 8.0K
12:29 756.72 757.36 756.14 756.14 9.0K
12:30 756.26 756.68 756.14 756.47 3.0K
12:31 756.14 756.37 756.01 756.35 2.0K
12:32 756.23 756.38 755.83 756.38 4.0K
12:33 756.38 756.55 755.98 756.53 13.0K
12:34 756.64 756.64 755.90 756.12 3.0K
12:35 755.99 756.27 755.74 756.16 11.0K
12:36 755.83 756.41 755.62 755.99 4.0K
12:37 756.12 756.48 755.92 755.92 5.0K
12:38 755.92 756.16 755.82 756.15 3.0K
12:39 755.70 756.69 755.67 756.12 7.0K
12:40 756.12 756.48 755.45 755.73 3.0K
12:41 755.73 756.66 755.73 756.25 7.0K
12:42 756.25 756.58 755.96 756.25 4.0K
12:43 756.70 756.81 756.16 756.16 2.0K
12:44 756.28 756.89 756.12 756.31 3.0K
12:45 756.31 756.84 756.05 756.15 5.0K
12:46 756.15 756.93 756.15 756.50 5.0K
12:47 756.43 756.81 756.34 756.35 4.0K
12:48 756.35 756.99 756.35 756.96 3.0K
12:49 756.64 757.32 756.39 756.51 6.0K
12:50 756.73 757.10 756.41 756.84 3.0K
12:51 756.97 757.65 756.52 757.32 19.0K
12:52 757.09 757.54 756.85 756.97 3.0K
12:53 756.97 757.41 756.51 756.51 3.0K
12:54 756.51 756.86 756.30 756.30 3.0K
12:55 756.63 757.32 756.54 757.18 3.0K
12:56 756.85 757.74 756.85 757.34 4.0K
12:57 757.21 757.36 756.69 756.92 6.0K
12:58 756.69 757.01 756.69 756.85 3.0K
12:59 756.69 756.79 756.29 756.67 2.0K
13:00 756.67 757.22 756.12 756.62 13.0K
13:01 756.62 757.18 756.43 756.43 6.0K
13:02 756.52 756.88 756.39 756.52 9.0K
13:03 756.39 756.66 756.02 756.02 8.0K
13:04 756.02 756.50 756.02 756.02 3.0K
13:05 756.02 756.72 756.02 756.13 2.0K
13:06 756.13 756.50 756.13 756.49 2.0K
13:07 756.37 757.05 756.15 756.60 4.0K
13:08 756.73 756.78 756.34 756.34 5.0K
13:09 756.34 757.15 756.34 756.34 9.0K
13:10 756.59 756.67 756.34 756.67 2.0K
13:11 756.67 757.04 756.34 756.71 4.0K
13:12 756.71 757.16 756.34 756.34 4.0K
13:13 756.34 756.95 756.34 756.84 4.0K
13:14 756.71 757.07 756.48 756.60 4.0K
13:15 756.60 757.07 756.48 756.62 6.0K
13:16 757.07 757.60 756.85 757.27 12.0K
13:17 757.15 757.61 757.04 757.16 4.0K
13:18 757.16 757.49 757.04 757.04 8.0K
13:19 757.04 757.26 756.78 757.02 4.0K
13:20 756.89 757.25 756.80 756.80 4.0K
13:21 756.89 757.16 756.58 756.70 4.0K
13:22 756.80 757.37 756.45 756.45 3.0K
13:23 756.27 756.91 756.27 756.70 7.0K
13:24 756.70 757.28 756.70 756.86 4.0K
13:25 756.74 757.18 756.71 757.04 8.0K
13:26 756.84 757.40 756.71 757.16 4.0K
13:27 756.83 757.43 756.74 756.95 4.0K
13:28 756.83 757.32 756.83 757.10 5.0K
13:29 757.22 757.28 756.79 756.88 5.0K
13:30 756.88 757.40 756.88 757.22 5.0K
13:31 757.28 757.74 757.28 757.74 21.0K
13:32 757.74 758.14 757.36 757.57 3.0K
13:33 757.58 758.00 757.42 757.42 9.0K
13:34 757.42 757.42 756.97 756.97 4.0K
13:35 756.97 757.54 756.97 756.97 3.0K
13:36 757.02 757.45 756.79 757.00 5.0K
13:37 757.33 757.33 756.79 756.88 3.0K
13:38 757.00 758.05 756.88 758.05 10.0K
13:39 757.65 758.02 757.26 757.90 22.0K
13:40 757.90 758.23 757.10 757.10 8.0K
13:41 757.10 757.43 756.88 757.00 7.0K
13:42 756.82 757.35 756.68 756.92 4.0K
13:43 757.13 757.35 756.46 756.91 9.0K
13:44 756.91 757.02 756.33 756.45 4.0K
13:45 756.45 756.68 756.14 756.36 5.0K
13:46 756.36 756.93 756.36 756.45 3.0K
13:47 756.56 756.92 755.90 756.13 7.0K
13:48 756.00 756.33 755.89 756.33 5.0K
13:49 756.33 756.45 755.53 756.08 5.0K
13:50 756.20 756.33 755.66 756.11 5.0K
13:51 756.11 756.88 756.03 756.57 13.0K
13:52 756.33 756.81 756.30 756.81 5.0K
13:53 756.59 756.82 756.37 756.37 6.0K
13:54 756.37 756.95 756.28 756.28 3.0K
13:55 756.72 756.91 755.91 756.22 6.0K
13:56 756.22 756.30 755.88 755.97 7.0K
13:57 755.97 756.76 755.88 756.43 4.0K
13:58 756.43 757.00 756.19 756.31 7.0K
13:59 756.31 756.31 755.83 755.94 6.0K
14:00 755.94 756.97 755.94 756.06 5.0K
14:01 756.06 756.58 756.06 756.58 4.0K
14:02 756.44 756.64 756.20 756.20 3.0K
14:03 756.65 756.65 756.01 756.13 9.0K
14:04 756.13 756.46 756.13 756.36 7.0K
14:05 756.35 756.82 756.13 756.30 7.0K
14:06 755.95 756.23 755.95 755.99 5.0K
14:07 755.88 756.12 755.88 756.00 4.0K
14:08 756.00 756.01 755.62 755.73 17.0K
14:09 755.73 756.30 755.62 755.97 21.0K
14:10 756.18 756.54 756.18 756.18 7.0K
14:11 756.41 756.51 756.18 756.18 4.0K
14:12 756.18 756.80 756.11 756.11 8.0K
14:13 756.11 756.26 755.86 755.86 8.0K
14:14 755.98 756.48 755.75 755.93 8.0K
14:15 755.93 756.17 755.60 755.80 7.0K
14:16 755.80 756.13 755.74 756.13 11.0K
14:17 755.80 756.19 755.57 756.13 11.0K
14:18 756.13 756.37 755.68 755.92 7.0K
14:19 755.78 756.37 755.78 755.93 11.0K
14:20 755.93 756.23 755.66 755.90 5.0K
14:21 755.45 756.21 755.45 755.78 5.0K
14:22 756.11 756.14 755.45 755.45 4.0K
14:23 755.78 756.28 755.45 756.01 6.0K
14:24 755.78 756.01 755.12 755.45 16.0K
14:25 755.45 756.52 755.45 755.84 5.0K
14:26 755.61 756.02 755.43 755.43 6.0K
14:27 755.34 755.77 755.21 755.34 5.0K
14:28 755.21 755.99 755.21 755.57 6.0K
14:29 755.57 756.03 755.34 755.34 8.0K
14:30 755.34 756.00 755.34 756.00 5.0K
14:31 755.55 756.01 755.31 755.67 6.0K
14:32 755.54 755.97 755.54 755.77 6.0K
14:33 755.77 756.23 755.56 755.90 5.0K
14:34 755.90 756.11 755.10 755.36 8.0K
14:35 755.59 755.92 755.26 755.68 4.0K
14:36 755.47 755.80 755.22 755.22 6.0K
14:37 755.22 755.76 755.22 755.47 12.0K
14:38 755.34 755.87 755.34 755.80 5.0K
14:39 755.67 756.00 755.58 755.88 6.0K
14:40 755.71 755.97 755.64 755.97 7.0K
14:41 755.97 756.09 755.31 755.43 5.0K
14:42 755.31 755.86 755.31 755.43 4.0K
14:43 755.31 755.65 755.07 755.42 10.0K
14:44 755.65 756.24 755.20 755.86 6.0K
14:45 755.75 756.34 755.40 756.34 8.0K
14:46 756.10 756.73 755.76 756.41 8.0K
14:47 756.19 756.98 756.19 756.53 5.0K
14:48 756.44 756.86 756.31 756.76 7.0K
14:49 756.64 756.87 756.16 756.47 6.0K
14:50 756.34 756.80 756.34 756.34 7.0K
14:51 756.48 756.63 756.35 756.52 4.0K
14:52 756.61 756.96 756.47 756.59 6.0K
14:53 756.35 757.03 756.24 756.35 5.0K
14:54 756.35 756.57 756.22 756.56 6.0K
14:55 756.22 756.54 756.07 756.28 5.0K
14:56 756.41 756.78 756.05 756.05 8.0K
14:57 756.28 756.41 755.89 756.15 5.0K
14:58 756.28 756.58 755.94 756.40 10.0K
14:59 756.17 756.67 755.73 756.29 9.0K
15:00 756.03 756.77 755.86 756.67 8.0K
15:01 756.30 756.63 755.90 755.90 9.0K
15:02 755.90 756.49 755.90 756.32 5.0K
15:03 755.98 756.46 755.79 755.93 7.0K
15:04 756.38 756.60 755.93 756.01 8.0K
15:05 756.47 756.47 755.46 755.50 7.0K
15:06 755.50 756.24 755.34 755.91 9.0K
15:07 756.38 756.38 755.81 756.11 7.0K
15:08 756.11 756.12 755.44 755.55 6.0K
15:09 755.79 756.08 755.34 755.58 7.0K
15:10 755.91 756.47 755.57 756.12 7.0K
15:11 755.99 756.47 755.38 755.63 12.0K
15:12 755.38 756.04 755.38 755.74 11.0K
15:13 755.85 756.65 755.49 755.49 12.0K
15:14 755.49 756.16 755.37 755.72 5.0K
15:15 755.83 756.14 755.04 755.38 5.0K
15:16 755.71 755.83 755.04 755.82 6.0K
15:17 756.05 756.28 755.60 756.06 7.0K
15:18 756.05 756.71 755.51 756.71 8.0K
15:19 756.02 757.90 755.42 757.42 12.0K
15:20 757.45 757.45 757.45 757.45 1.0K
15:21 757.45 757.45 757.45 757.45 0.0K
15:22 757.45 757.45 757.45 757.45 0.0K
15:23 757.45 757.45 757.45 757.45 0.0K
15:24 757.45 757.45 757.45 757.45 0.0K
15:25 757.45 757.45 757.45 757.45 0.0K
15:26 757.45 757.45 757.45 757.45 0.0K
15:27 757.45 757.45 757.45 757.45 0.0K
15:28 757.45 757.45 757.45 757.45 0.0K
15:29 757.45 757.54 757.02 757.54 159.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし