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
09:00 761.22 762.26 761.22 761.76 33.0K
09:01 762.01 762.63 761.43 762.16 10.0K
09:02 762.03 762.72 761.03 761.39 10.0K
09:03 761.39 761.79 760.23 760.86 8.0K
09:04 761.34 761.98 760.50 760.89 6.0K
09:05 760.01 761.15 759.86 760.80 18.0K
09:06 760.80 760.80 759.50 759.55 9.0K
09:07 759.44 760.14 759.19 760.14 4.0K
09:08 759.34 760.57 759.34 759.68 3.0K
09:09 759.54 760.27 759.54 760.00 3.0K
09:10 760.00 760.74 759.91 760.74 4.0K
09:11 760.61 760.74 759.95 760.25 3.0K
09:12 760.25 760.25 759.26 759.58 15.0K
09:13 759.58 759.58 758.62 759.20 5.0K
09:14 758.51 759.54 758.51 759.44 2.0K
09:15 759.53 759.53 758.64 759.21 3.0K
09:16 758.88 759.52 758.74 758.92 4.0K
09:17 758.92 759.37 758.55 759.05 2.0K
09:18 758.72 759.07 758.39 758.60 1.0K
09:19 758.22 758.77 757.99 757.99 8.0K
09:20 758.05 758.68 757.76 758.68 22.0K
09:21 759.15 759.15 758.36 758.94 3.0K
09:22 758.94 759.04 757.88 757.88 3.0K
09:23 758.21 759.04 757.64 758.91 10.0K
09:24 758.58 759.26 758.34 759.14 4.0K
09:25 759.14 759.30 758.90 759.07 35.0K
09:26 759.20 760.25 759.07 759.69 7.0K
09:27 759.81 760.25 759.48 759.78 2.0K
09:28 759.78 760.45 759.53 759.81 4.0K
09:29 760.10 760.13 759.55 760.13 3.0K
09:30 760.13 760.28 759.19 759.88 4.0K
09:31 760.00 760.43 759.65 760.08 3.0K
09:32 760.08 760.51 759.42 760.06 1.0K
09:33 759.64 760.47 759.28 760.47 3.0K
09:34 760.47 760.49 759.92 759.92 2.0K
09:35 759.69 760.26 759.01 759.81 11.0K
09:36 759.81 760.50 759.69 760.16 2.0K
09:37 760.16 760.73 759.33 759.33 5.0K
09:38 759.72 760.41 759.08 760.17 5.0K
09:39 759.95 760.81 759.89 759.89 2.0K
09:40 760.43 760.77 759.90 760.22 2.0K
09:41 759.86 760.91 759.86 760.91 8.0K
09:42 760.91 761.03 759.85 760.37 1.0K
09:43 760.37 760.80 760.01 760.34 1.0K
09:44 760.57 760.57 759.42 759.87 1.0K
09:45 759.54 760.25 759.28 760.25 3.0K
09:46 760.54 760.54 759.61 760.00 3.0K
09:47 759.87 760.27 759.58 759.58 1.0K
09:48 760.15 760.45 759.24 759.36 5.0K
09:49 759.59 760.27 759.36 760.27 5.0K
09:50 759.94 760.78 759.72 760.67 6.0K
09:51 760.67 760.67 759.69 759.69 3.0K
09:52 759.69 760.07 759.54 759.93 2.0K
09:53 759.93 760.06 759.51 760.02 11.0K
09:54 760.02 760.35 759.20 759.43 3.0K
09:55 759.32 760.17 759.30 760.17 4.0K
09:56 760.17 760.83 760.00 760.83 4.0K
09:57 760.83 760.83 759.82 759.82 3.0K
09:58 760.40 760.70 759.80 759.80 2.0K
09:59 759.68 760.37 759.68 759.68 1.0K
10:00 760.37 760.37 759.07 759.61 7.0K
10:01 759.93 760.17 759.39 759.39 1.0K
10:02 759.95 760.10 759.17 759.66 2.0K
10:03 760.22 760.41 759.74 760.20 4.0K
10:04 760.41 760.95 759.87 760.55 1.0K
10:05 760.88 760.88 759.97 759.97 6.0K
10:06 760.22 760.67 759.98 760.58 3.0K
10:07 760.37 760.49 759.81 760.13 9.0K
10:08 759.78 760.46 759.52 760.43 2.0K
10:09 759.76 760.33 759.42 759.77 11.0K
10:10 759.44 760.13 759.19 760.01 9.0K
10:11 759.68 760.35 759.68 759.79 5.0K
10:12 760.35 760.35 759.33 759.78 2.0K
10:13 760.02 760.35 759.44 760.01 4.0K
10:14 760.02 760.35 759.72 759.82 2.0K
10:15 759.27 759.96 759.27 759.68 2.0K
10:16 760.24 760.44 759.34 760.23 2.0K
10:17 759.99 760.24 759.41 759.63 9.0K
10:18 759.91 760.49 759.63 760.01 11.0K
10:19 759.87 760.78 759.87 760.09 1.0K
10:20 760.32 760.78 759.75 759.87 2.0K
10:21 760.43 760.48 759.74 760.38 6.0K
10:22 760.17 761.91 760.10 761.58 3.0K
10:23 761.45 761.85 760.78 761.21 2.0K
10:24 761.30 761.66 761.09 761.12 7.0K
10:25 761.18 761.62 761.08 761.08 2.0K
10:26 761.02 761.93 760.75 761.93 3.0K
10:27 761.93 761.99 761.31 761.79 15.0K
10:28 761.64 762.32 761.64 762.22 4.0K
10:29 762.34 762.56 761.89 761.93 1.0K
10:30 761.93 762.56 761.93 762.38 2.0K
10:31 762.05 762.08 761.60 761.98 3.0K
10:32 761.65 762.28 761.16 761.16 2.0K
10:33 761.38 762.78 761.14 762.78 15.0K
10:34 762.14 763.25 762.03 762.68 4.0K
10:35 762.68 762.69 761.91 762.15 2.0K
10:36 762.47 762.58 761.39 762.27 3.0K
10:37 761.87 762.18 761.42 762.18 4.0K
10:38 761.73 762.84 761.59 761.59 7.0K
10:39 761.59 762.15 761.59 762.15 1.0K
10:40 761.59 762.24 761.12 761.68 8.0K
10:41 761.92 762.33 761.35 762.21 1.0K
10:42 761.68 761.95 761.14 761.26 2.0K
10:43 761.71 762.04 761.04 761.56 1.0K
10:44 761.56 761.87 761.02 761.65 4.0K
10:45 761.32 762.14 761.02 761.02 1.0K
10:46 761.25 762.05 760.93 761.02 1.0K
10:47 761.02 761.58 760.65 760.65 5.0K
10:48 760.53 761.03 759.87 760.23 10.0K
10:49 760.10 760.68 759.59 759.94 2.0K
10:50 759.81 760.28 759.59 759.92 4.0K
10:51 760.15 760.74 759.91 760.06 2.0K
10:52 759.92 760.66 759.75 760.39 2.0K
10:53 760.51 761.41 759.82 760.85 3.0K
10:54 760.64 761.85 760.64 761.49 4.0K
10:55 761.29 761.29 760.41 761.09 3.0K
10:56 760.53 761.50 760.41 761.17 3.0K
10:57 761.17 761.73 760.52 760.52 3.0K
10:58 760.77 761.21 760.52 761.07 3.0K
10:59 760.83 761.16 760.49 760.49 1.0K
11:00 760.73 761.12 760.62 760.73 2.0K
11:01 760.73 761.00 760.43 760.77 3.0K
11:02 760.77 761.17 760.53 760.84 1.0K
11:03 760.84 761.12 760.36 760.60 2.0K
11:04 760.60 761.17 760.17 760.61 3.0K
11:05 760.94 761.09 760.40 760.62 3.0K
11:06 760.62 761.31 760.49 760.49 1.0K
11:07 760.49 760.85 760.13 760.46 2.0K
11:08 760.22 760.58 760.22 760.53 2.0K
11:09 760.53 761.22 760.53 760.66 2.0K
11:10 760.66 761.13 760.31 760.76 2.0K
11:11 760.43 760.57 760.34 760.34 2.0K
11:12 760.34 761.07 760.04 760.57 3.0K
11:13 760.57 761.09 760.05 761.09 10.0K
11:14 760.93 761.93 760.68 761.35 2.0K
11:15 760.90 761.34 760.68 761.11 1.0K
11:16 760.98 761.34 760.80 761.34 2.0K
11:17 761.34 761.34 760.87 760.87 1.0K
11:18 761.22 761.52 760.74 761.52 8.0K
11:19 761.08 761.10 760.74 761.10 3.0K
11:20 761.10 761.10 760.32 760.87 2.0K
11:21 760.41 760.99 760.18 760.54 3.0K
11:22 760.77 761.10 760.29 760.55 9.0K
11:23 760.74 760.74 760.16 760.49 4.0K
11:24 760.73 761.04 760.36 760.83 2.0K
11:25 761.07 761.20 760.19 760.52 2.0K
11:26 760.52 761.20 760.19 761.20 4.0K
11:27 761.30 761.30 760.61 760.61 1.0K
11:28 760.61 760.96 760.39 760.39 2.0K
11:29 760.63 761.51 760.57 760.60 2.0K
11:30 760.60 761.19 760.51 760.87 4.0K
11:31 761.51 761.64 760.95 761.64 2.0K
11:32 761.41 761.86 760.95 761.29 3.0K
11:33 761.53 762.17 761.27 761.27 2.0K
11:34 761.50 761.72 761.09 761.32 4.0K
11:35 761.39 761.60 761.26 761.48 0.0K
11:36 761.26 761.95 761.26 761.60 2.0K
11:37 761.60 761.84 760.97 760.97 1.0K
11:38 760.97 761.20 760.74 760.86 3.0K
11:39 760.62 761.13 760.62 760.68 1.0K
11:40 760.68 761.71 760.68 760.74 17.0K
11:41 760.74 761.37 760.22 760.35 3.0K
11:42 760.23 761.03 760.22 760.22 8.0K
11:43 760.22 760.54 759.69 759.69 3.0K
11:44 759.69 761.70 759.69 760.57 3.0K
11:45 760.25 761.15 760.25 761.03 1.0K
11:46 760.58 760.58 760.04 760.57 2.0K
11:47 760.79 761.01 760.22 760.56 1.0K
11:48 760.33 760.89 760.03 760.04 2.0K
11:49 760.27 761.13 760.27 760.37 1.0K
11:50 760.82 760.82 760.02 760.25 3.0K
11:51 760.24 760.54 760.02 760.14 4.0K
11:52 760.14 760.56 759.91 760.14 1.0K
11:53 759.81 760.56 759.48 759.48 5.0K
11:54 759.48 759.94 759.48 759.70 3.0K
11:55 759.70 760.35 759.57 759.57 2.0K
11:56 759.95 761.51 759.95 760.44 7.0K
11:57 760.44 761.47 760.44 760.69 9.0K
11:58 761.38 761.38 760.80 760.80 2.0K
11:59 760.92 761.79 760.79 761.03 2.0K
12:00 761.12 761.36 760.79 761.36 1.0K
12:01 761.36 761.56 760.24 760.24 3.0K
12:02 760.33 760.97 760.33 760.97 1.0K
12:03 760.97 760.97 759.99 760.31 2.0K
12:04 760.31 760.77 759.99 760.13 6.0K
12:05 760.25 760.89 760.11 760.33 2.0K
12:06 760.43 761.13 760.33 760.36 1.0K
12:07 760.36 760.52 760.00 760.11 2.0K
12:08 759.89 760.67 759.87 759.97 3.0K
12:09 759.97 760.98 759.97 760.12 1.0K
12:10 760.66 760.91 760.00 760.24 2.0K
12:11 760.66 760.66 760.00 760.36 2.0K
12:12 760.24 760.50 760.05 760.05 1.0K
12:13 760.05 760.41 759.87 759.87 1.0K
12:14 759.96 760.76 759.96 760.31 2.0K
12:15 760.07 760.73 760.07 760.07 2.0K
12:16 760.07 760.51 760.07 760.51 1.0K
12:17 760.08 760.77 759.95 759.95 6.0K
12:18 760.09 760.60 759.95 760.60 1.0K
12:19 760.38 760.64 759.95 759.95 2.0K
12:20 759.95 760.92 759.95 760.20 3.0K
12:21 760.43 760.86 759.88 760.62 1.0K
12:22 760.62 760.62 760.05 760.20 2.0K
12:23 760.20 760.96 760.20 760.27 2.0K
12:24 760.27 760.85 760.18 760.74 3.0K
12:25 760.18 761.45 760.18 760.64 2.0K
12:26 760.78 760.90 760.21 760.90 4.0K
12:27 760.90 761.09 760.21 760.96 3.0K
12:28 760.33 761.09 760.33 760.93 1.0K
12:29 760.70 761.27 760.47 760.73 2.0K
12:30 760.61 761.08 760.61 760.95 1.0K
12:31 761.17 761.63 760.72 761.05 1.0K
12:32 761.05 761.47 760.78 760.90 2.0K
12:33 760.90 761.08 760.39 760.46 2.0K
12:34 760.55 760.61 760.23 760.61 1.0K
12:35 760.61 761.09 760.31 760.31 2.0K
12:36 760.31 761.19 760.31 760.77 2.0K
12:37 760.54 761.42 760.40 760.84 4.0K
12:38 760.91 761.48 760.65 760.76 3.0K
12:39 760.76 761.48 760.50 760.83 4.0K
12:40 760.83 761.29 760.40 760.90 12.0K
12:41 760.90 761.27 760.41 761.17 2.0K
12:42 760.94 761.06 760.50 760.52 1.0K
12:43 760.52 761.44 760.40 760.40 2.0K
12:44 760.40 761.09 760.31 760.52 2.0K
12:45 760.76 761.40 760.31 760.64 0.0K
12:46 760.96 761.46 760.62 761.23 4.0K
12:47 761.10 762.13 761.10 761.23 6.0K
12:48 761.46 761.46 760.64 760.90 3.0K
12:49 761.14 761.41 760.38 760.93 5.0K
12:50 760.93 761.17 760.84 760.96 1.0K
12:51 760.74 761.63 760.74 761.00 3.0K
12:52 761.54 761.54 760.83 761.20 1.0K
12:53 761.20 761.93 761.20 761.38 3.0K
12:54 761.48 761.48 761.04 761.15 1.0K
12:55 761.04 761.49 760.92 761.15 2.0K
12:56 761.37 761.46 761.01 761.46 2.0K
12:57 761.23 761.70 761.23 761.53 2.0K
12:58 761.49 761.94 761.14 761.25 1.0K
12:59 761.94 761.94 761.25 761.25 2.0K
13:00 761.56 761.80 761.14 761.58 3.0K
13:01 761.58 762.15 761.34 762.02 2.0K
13:02 761.58 761.84 761.15 761.15 3.0K
13:03 761.15 762.15 761.15 762.03 2.0K
13:04 761.79 762.36 761.12 761.24 4.0K
13:05 761.24 761.54 760.90 761.26 2.0K
13:06 761.13 761.48 760.81 761.36 3.0K
13:07 761.38 761.93 760.90 761.35 1.0K
13:08 761.44 761.65 760.99 761.10 6.0K
13:09 761.33 761.45 760.79 760.88 0.0K
13:10 761.32 761.32 760.92 761.19 3.0K
13:11 761.53 761.99 761.15 761.59 5.0K
13:12 761.82 762.65 761.38 762.56 17.0K
13:13 762.56 762.56 761.76 761.81 8.0K
13:14 761.81 762.75 761.81 762.42 2.0K
13:15 762.42 762.75 761.41 761.41 2.0K
13:16 761.51 761.75 761.20 761.44 3.0K
13:17 761.44 761.76 761.28 761.35 2.0K
13:18 761.05 761.33 761.05 761.24 1.0K
13:19 761.17 761.68 760.96 761.12 1.0K
13:20 761.40 761.78 760.96 761.17 2.0K
13:21 761.17 762.05 761.11 761.27 1.0K
13:22 761.46 761.57 761.24 761.36 1.0K
13:23 761.48 762.04 761.36 761.38 2.0K
13:24 761.38 761.74 761.38 761.61 1.0K
13:25 761.61 761.94 761.04 761.13 8.0K
13:26 761.13 761.59 760.93 761.04 1.0K
13:27 761.65 761.98 761.07 761.16 3.0K
13:28 761.28 761.67 761.12 761.21 6.0K
13:29 761.21 761.35 760.68 760.68 5.0K
13:30 761.46 761.46 760.80 761.01 6.0K
13:31 760.77 761.23 760.53 761.23 4.0K
13:32 760.67 761.03 760.22 761.03 3.0K
13:33 761.03 761.36 760.56 760.56 3.0K
13:34 760.56 761.38 760.56 761.30 3.0K
13:35 761.21 761.70 761.04 761.37 2.0K
13:36 761.37 761.61 761.17 761.61 4.0K
13:37 761.61 761.82 761.26 761.50 2.0K
13:38 761.38 761.44 761.10 761.32 5.0K
13:39 761.34 761.52 760.98 761.52 1.0K
13:40 760.86 761.69 760.75 760.75 3.0K
13:41 760.75 761.43 760.65 760.78 3.0K
13:42 760.87 761.44 760.87 761.20 2.0K
13:43 761.20 761.67 760.99 761.21 2.0K
13:44 761.21 761.56 760.86 761.35 2.0K
13:45 761.35 762.11 760.98 761.45 3.0K
13:46 761.54 761.54 760.89 760.89 4.0K
13:47 760.89 762.00 760.89 761.66 5.0K
13:48 761.66 761.97 761.34 761.45 3.0K
13:49 761.45 762.25 761.45 762.25 16.0K
13:50 762.15 762.33 761.57 761.57 6.0K
13:51 761.79 762.12 761.67 761.94 5.0K
13:52 762.16 762.16 761.45 761.54 3.0K
13:53 761.47 761.83 760.95 761.59 15.0K
13:54 761.68 762.05 761.10 761.10 7.0K
13:55 761.37 761.60 760.25 760.25 12.0K
13:56 760.94 760.96 760.59 760.68 3.0K
13:57 760.50 760.94 760.50 760.57 5.0K
13:58 760.79 760.79 760.54 760.79 5.0K
13:59 760.79 760.79 760.41 760.46 1.0K
14:00 760.67 761.13 760.67 760.89 8.0K
14:01 760.89 761.79 760.89 761.67 11.0K
14:02 761.67 761.84 761.36 761.70 6.0K
14:03 761.70 762.33 761.70 762.17 4.0K
14:04 762.26 762.36 761.94 762.19 5.0K
14:05 762.43 762.45 761.78 762.18 5.0K
14:06 762.27 762.51 762.05 762.40 5.0K
14:07 762.39 762.42 761.83 762.31 5.0K
14:08 762.06 762.76 761.83 761.83 3.0K
14:09 761.83 762.70 761.83 761.97 7.0K
14:10 762.30 762.35 762.07 762.10 3.0K
14:11 762.10 762.31 761.97 762.22 3.0K
14:12 762.31 762.38 761.64 761.64 4.0K
14:13 761.64 762.33 761.52 761.86 3.0K
14:14 761.95 762.19 761.61 762.06 5.0K
14:15 761.94 762.33 761.94 762.19 4.0K
14:16 762.19 762.43 761.97 762.21 6.0K
14:17 762.21 762.45 762.10 762.44 6.0K
14:18 762.44 762.58 762.22 762.56 7.0K
14:19 762.89 762.89 762.27 762.30 3.0K
14:20 762.39 762.97 762.39 762.52 4.0K
14:21 762.75 762.88 762.39 762.52 4.0K
14:22 762.64 762.64 762.17 762.26 4.0K
14:23 762.38 762.85 762.17 762.39 4.0K
14:24 762.39 762.64 762.30 762.39 5.0K
14:25 762.39 762.84 762.16 762.84 5.0K
14:26 762.61 762.76 761.94 762.19 6.0K
14:27 762.07 762.75 761.94 761.94 4.0K
14:28 762.03 762.60 762.03 762.33 4.0K
14:29 762.53 762.72 762.08 762.39 10.0K
14:30 762.55 763.27 762.42 763.27 36.0K
14:31 763.21 763.48 762.25 762.52 7.0K
14:32 762.64 762.68 762.08 762.68 9.0K
14:33 762.37 763.13 762.37 763.00 6.0K
14:34 763.29 763.51 762.84 763.16 11.0K
14:35 763.16 763.52 762.83 762.83 9.0K
14:36 763.05 763.05 762.33 762.52 4.0K
14:37 762.52 763.29 762.52 762.75 5.0K
14:38 763.21 763.56 762.60 762.80 6.0K
14:39 762.92 762.92 762.53 762.53 6.0K
14:40 762.66 762.92 762.31 762.53 7.0K
14:41 762.53 762.76 762.16 762.68 8.0K
14:42 762.59 763.02 762.37 762.90 9.0K
14:43 762.77 763.29 762.73 762.90 7.0K
14:44 763.28 763.28 762.65 762.77 5.0K
14:45 763.00 763.46 762.66 762.91 8.0K
14:46 762.98 763.13 762.56 762.68 5.0K
14:47 762.23 763.09 762.14 762.84 9.0K
14:48 762.93 763.41 762.68 762.70 8.0K
14:49 762.70 763.40 762.65 762.91 5.0K
14:50 762.87 763.33 762.53 762.53 9.0K
14:51 762.77 763.45 762.53 763.34 6.0K
14:52 762.98 763.55 762.87 763.00 7.0K
14:53 763.00 763.54 762.67 763.17 9.0K
14:54 763.17 763.38 762.67 762.80 6.0K
14:55 762.68 763.05 762.55 762.79 14.0K
14:56 762.92 763.65 762.49 763.40 11.0K
14:57 763.85 764.41 763.82 764.11 29.0K
14:58 764.11 764.55 763.49 763.73 8.0K
14:59 763.73 763.86 762.84 763.34 9.0K
15:00 762.89 764.27 762.89 763.79 16.0K
15:01 763.79 764.27 763.67 763.69 9.0K
15:02 764.07 764.42 763.58 764.27 12.0K
15:03 764.09 764.86 764.09 764.79 16.0K
15:04 764.86 765.17 764.37 764.65 13.0K
15:05 764.77 766.06 764.41 765.24 83.0K
15:06 765.31 765.68 764.95 765.51 27.0K
15:07 766.34 766.34 765.01 765.23 48.0K
15:08 765.09 766.03 765.09 765.62 18.0K
15:09 765.99 765.99 765.36 765.92 35.0K
15:10 765.69 765.69 765.14 765.30 23.0K
15:11 765.19 765.26 764.74 765.03 22.0K
15:12 765.00 765.69 764.98 765.14 15.0K
15:13 765.49 765.56 764.75 765.47 22.0K
15:14 765.27 765.78 765.27 765.61 30.0K
15:15 765.97 766.16 765.38 766.10 43.0K
15:16 765.83 766.17 765.44 765.67 24.0K
15:17 765.56 765.86 765.14 765.23 16.0K
15:18 765.47 765.78 765.32 765.36 8.0K
15:19 765.20 765.61 764.74 765.61 23.0K
15:20 765.61 765.61 765.61 765.61 1.0K
15:21 765.61 765.61 765.61 765.61 0.0K
15:22 765.61 765.61 765.61 765.61 0.0K
15:23 765.61 765.61 765.61 765.61 0.0K
15:24 765.61 765.61 765.61 765.61 0.0K
15:25 765.61 765.61 765.61 765.61 0.0K
15:26 765.61 765.61 765.61 765.61 0.0K
15:27 765.61 765.61 765.61 765.61 0.0K
15:28 765.61 765.61 765.61 765.61 0.0K
15:29 765.61 771.77 765.47 771.77 1,027.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし