KRX Media

KRXMEDA
🏛️ 韓国 →
757.22
最終更新: 2025-09-26
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
09:00 761.12 761.12 759.74 759.74 19.0K
09:01 760.30 760.30 759.21 759.69 3.0K
09:02 759.55 760.02 759.29 759.78 4.0K
09:03 759.78 760.15 759.64 760.12 6.0K
09:04 760.30 760.30 759.58 759.74 3.0K
09:05 759.74 759.85 758.67 759.43 5.0K
09:06 759.80 759.92 758.67 759.25 5.0K
09:07 758.69 759.30 758.34 759.15 3.0K
09:08 759.15 759.55 759.06 759.14 2.0K
09:09 759.53 759.90 759.14 759.90 3.0K
09:10 759.62 760.00 758.89 759.05 2.0K
09:11 759.05 760.39 759.05 759.60 5.0K
09:12 759.60 759.60 758.90 759.05 4.0K
09:13 759.08 759.08 757.95 758.43 4.0K
09:14 757.96 759.15 757.72 759.05 5.0K
09:15 759.05 759.05 758.18 758.35 2.0K
09:16 758.35 758.46 757.83 758.12 2.0K
09:17 758.32 759.06 758.12 758.36 6.0K
09:18 758.36 758.50 757.83 758.10 2.0K
09:19 758.27 758.77 758.09 758.48 2.0K
09:20 758.77 758.77 757.72 758.23 7.0K
09:21 758.36 758.65 757.67 757.67 4.0K
09:22 757.67 757.95 757.42 757.42 3.0K
09:23 757.42 757.98 757.31 757.80 5.0K
09:24 757.39 758.33 757.39 758.27 8.0K
09:25 758.27 758.77 757.89 758.18 11.0K
09:26 757.94 758.19 757.66 758.19 3.0K
09:27 758.19 758.29 757.40 757.45 4.0K
09:28 757.45 758.43 756.99 758.43 5.0K
09:29 758.04 758.56 758.03 758.49 6.0K
09:30 757.88 758.95 757.88 758.95 6.0K
09:31 759.42 759.74 759.21 759.53 12.0K
09:32 759.35 759.86 759.27 759.67 3.0K
09:33 759.67 759.93 759.27 759.65 1.0K
09:34 759.93 760.04 759.13 759.18 6.0K
09:35 759.18 759.18 758.46 758.72 3.0K
09:36 758.62 759.51 758.62 759.46 10.0K
09:37 759.35 759.68 759.07 759.34 7.0K
09:38 759.34 760.28 759.34 759.89 4.0K
09:39 759.76 760.04 758.90 758.90 3.0K
09:40 758.72 759.34 758.30 758.89 8.0K
09:41 759.36 759.56 759.07 759.07 1.0K
09:42 759.35 759.74 758.94 759.12 4.0K
09:43 759.41 760.29 759.12 760.29 11.0K
09:44 760.18 760.63 759.80 759.94 6.0K
09:45 760.06 760.09 759.53 759.75 2.0K
09:46 759.75 759.86 759.21 759.21 1.0K
09:47 759.07 759.49 758.97 759.25 3.0K
09:48 759.25 759.78 759.10 759.43 2.0K
09:49 759.57 759.79 758.60 759.79 9.0K
09:50 759.79 760.12 759.33 759.69 3.0K
09:51 759.79 760.40 759.65 759.84 3.0K
09:52 759.55 760.35 759.54 759.54 3.0K
09:53 759.54 760.04 759.54 760.04 5.0K
09:54 760.04 760.32 759.75 759.93 1.0K
09:55 760.03 760.04 759.36 759.71 5.0K
09:56 759.82 759.85 759.58 759.85 7.0K
09:57 759.75 760.42 759.75 759.84 2.0K
09:58 759.95 760.27 759.52 759.88 6.0K
09:59 759.80 760.38 759.70 759.94 3.0K
10:00 760.51 760.71 759.56 759.56 1.0K
10:01 759.74 760.11 759.71 759.97 4.0K
10:02 759.72 760.31 759.57 759.86 2.0K
10:03 759.97 760.31 759.72 760.31 3.0K
10:04 760.21 760.59 760.01 760.20 4.0K
10:05 760.20 760.70 760.12 760.13 3.0K
10:06 759.92 760.82 759.92 760.82 8.0K
10:07 760.71 761.18 760.33 761.18 4.0K
10:08 761.08 761.42 760.85 761.01 3.0K
10:09 760.73 761.10 760.42 761.10 3.0K
10:10 760.71 761.20 760.33 760.58 16.0K
10:11 760.24 761.02 760.10 760.48 1.0K
10:12 760.62 760.65 759.97 759.97 4.0K
10:13 760.11 760.52 759.97 760.38 1.0K
10:14 760.27 760.27 759.57 760.11 11.0K
10:15 760.00 760.30 759.76 760.04 2.0K
10:16 760.50 760.55 759.76 760.55 5.0K
10:17 760.44 760.82 759.64 760.82 5.0K
10:18 760.71 761.07 759.95 760.26 22.0K
10:19 760.26 760.72 760.06 760.18 3.0K
10:20 760.58 760.88 760.25 760.49 4.0K
10:21 760.77 760.89 760.08 760.60 3.0K
10:22 760.89 761.20 760.32 761.20 6.0K
10:23 761.20 761.20 760.78 760.98 3.0K
10:24 760.98 761.29 760.91 761.13 2.0K
10:25 760.79 761.11 760.65 761.11 1.0K
10:26 761.17 761.17 760.68 760.72 9.0K
10:27 761.00 761.59 760.93 760.93 2.0K
10:28 760.93 761.38 760.82 761.01 3.0K
10:29 760.97 761.15 760.56 760.92 4.0K
10:30 761.49 761.63 760.92 761.63 3.0K
10:31 761.55 761.63 761.10 761.35 2.0K
10:32 761.10 761.88 760.69 761.26 3.0K
10:33 761.26 761.26 760.83 761.14 1.0K
10:34 761.14 761.60 761.02 761.02 4.0K
10:35 761.30 761.55 760.74 760.88 8.0K
10:36 760.88 761.43 760.66 761.18 3.0K
10:37 761.18 761.62 761.00 761.32 7.0K
10:38 761.32 761.32 760.64 761.32 2.0K
10:39 761.32 761.32 760.64 760.93 3.0K
10:40 760.52 761.56 760.52 761.37 5.0K
10:41 761.37 761.74 760.83 761.34 3.0K
10:42 761.23 761.30 760.71 761.05 3.0K
10:43 760.91 761.59 760.86 761.14 1.0K
10:44 761.14 761.58 760.65 760.71 5.0K
10:45 760.65 761.83 760.65 760.94 8.0K
10:46 761.16 761.41 760.84 761.28 2.0K
10:47 761.28 761.48 760.71 760.99 3.0K
10:48 760.99 761.37 760.71 760.99 3.0K
10:49 760.99 761.26 760.71 760.98 2.0K
10:50 760.87 761.26 760.39 760.39 2.0K
10:51 760.49 761.26 760.49 760.56 3.0K
10:52 760.56 761.13 760.56 760.56 2.0K
10:53 760.56 761.36 760.56 761.36 3.0K
10:54 761.18 761.28 760.71 761.28 1.0K
10:55 760.72 761.28 760.39 760.39 15.0K
10:56 760.68 761.30 760.39 760.50 2.0K
10:57 760.50 761.04 760.27 761.04 4.0K
10:58 761.17 761.17 759.90 760.61 3.0K
10:59 760.61 760.72 760.00 760.56 6.0K
11:00 760.67 760.85 760.04 760.29 6.0K
11:01 760.96 760.96 760.18 760.75 1.0K
11:02 760.46 760.75 759.73 759.73 2.0K
11:03 759.62 760.05 759.51 759.51 2.0K
11:04 759.66 760.19 759.51 759.87 6.0K
11:05 759.87 759.87 759.21 759.21 14.0K
11:06 759.21 759.84 759.07 759.73 4.0K
11:07 759.55 759.98 759.23 759.61 6.0K
11:08 759.62 759.90 759.23 759.89 2.0K
11:09 759.61 760.00 759.51 759.53 2.0K
11:10 759.81 760.10 759.23 759.46 1.0K
11:11 759.61 760.61 759.61 759.96 8.0K
11:12 759.86 760.00 759.47 760.00 3.0K
11:13 759.71 760.25 759.35 759.35 2.0K
11:14 759.63 760.16 759.35 760.01 2.0K
11:15 760.12 760.41 759.35 759.63 2.0K
11:16 759.81 760.28 759.42 759.58 1.0K
11:17 759.58 760.26 759.22 759.62 3.0K
11:18 759.90 760.19 759.22 759.85 2.0K
11:19 759.85 760.59 759.57 759.67 3.0K
11:20 759.67 760.35 759.67 760.19 4.0K
11:21 760.30 760.59 759.91 760.02 2.0K
11:22 760.02 760.30 759.67 760.02 6.0K
11:23 760.14 760.42 759.75 759.75 3.0K
11:24 760.03 760.62 759.95 760.23 1.0K
11:25 760.51 760.51 759.75 760.32 2.0K
11:26 760.03 760.29 759.51 759.89 2.0K
11:27 760.25 760.46 759.49 760.46 4.0K
11:28 760.46 760.89 760.21 760.74 6.0K
11:29 760.63 760.98 760.34 760.88 2.0K
11:30 760.88 760.88 760.31 760.51 2.0K
11:31 760.34 760.91 760.34 760.70 2.0K
11:32 760.41 761.09 760.13 760.69 5.0K
11:33 760.97 760.97 760.18 760.57 5.0K
11:34 760.57 760.85 759.89 760.85 2.0K
11:35 760.29 760.71 759.89 760.51 2.0K
11:36 760.62 760.62 759.94 760.02 2.0K
11:37 760.02 760.59 760.02 760.56 2.0K
11:38 760.95 760.95 759.75 759.99 10.0K
11:39 759.62 760.05 759.62 759.73 1.0K
11:40 759.62 760.54 759.50 759.50 3.0K
11:41 759.78 760.30 759.68 759.96 2.0K
11:42 760.13 760.13 759.39 759.39 7.0K
11:43 759.39 759.91 759.10 759.91 3.0K
11:44 759.63 760.19 759.34 759.70 4.0K
11:45 759.51 759.89 759.46 759.75 1.0K
11:46 759.75 760.24 759.68 759.78 2.0K
11:47 759.68 759.96 759.39 759.96 1.0K
11:48 759.96 760.14 759.18 759.57 5.0K
11:49 759.29 760.24 759.29 759.93 1.0K
11:50 759.93 760.21 759.46 759.56 4.0K
11:51 759.57 760.03 759.46 759.54 1.0K
11:52 759.65 760.27 759.54 759.80 3.0K
11:53 760.09 760.35 759.52 760.25 5.0K
11:54 760.25 760.25 759.44 759.72 5.0K
11:55 759.59 759.80 758.80 759.61 2.0K
11:56 759.53 759.85 759.09 759.64 7.0K
11:57 759.44 759.99 759.39 759.66 1.0K
11:58 759.56 759.76 758.85 759.76 2.0K
11:59 759.20 759.45 758.60 759.07 8.0K
12:00 759.07 759.17 758.40 758.66 4.0K
12:01 758.42 759.43 758.27 759.07 9.0K
12:02 759.07 759.48 758.78 759.20 4.0K
12:03 759.20 759.37 758.45 758.45 6.0K
12:04 758.13 758.94 758.13 758.61 2.0K
12:05 758.41 759.14 758.41 759.04 3.0K
12:06 759.04 759.35 758.74 759.25 2.0K
12:07 759.07 759.39 758.60 759.00 6.0K
12:08 759.11 759.39 758.49 758.66 2.0K
12:09 758.49 759.15 758.38 758.38 3.0K
12:10 758.38 759.14 758.38 758.85 2.0K
12:11 758.85 759.14 758.53 758.53 7.0K
12:12 758.25 759.13 758.25 758.74 2.0K
12:13 758.51 758.90 758.22 758.51 2.0K
12:14 758.22 758.99 758.22 758.71 2.0K
12:15 758.71 758.82 758.15 758.43 2.0K
12:16 758.43 758.82 758.43 758.82 5.0K
12:17 758.54 758.82 758.15 758.82 2.0K
12:18 758.82 759.06 758.53 758.96 2.0K
12:19 758.68 759.07 758.39 759.07 3.0K
12:20 758.83 758.91 758.23 758.57 5.0K
12:21 758.57 759.30 758.42 758.98 11.0K
12:22 758.37 758.95 757.75 758.43 19.0K
12:23 758.43 758.58 757.75 758.29 2.0K
12:24 758.58 758.97 758.24 758.72 4.0K
12:25 758.83 758.93 758.20 758.33 2.0K
12:26 758.86 758.86 758.33 758.76 1.0K
12:27 758.08 758.72 758.05 758.26 4.0K
12:28 758.28 758.79 757.93 757.93 2.0K
12:29 758.22 758.90 757.84 758.38 4.0K
12:30 758.08 758.94 758.03 758.59 3.0K
12:31 758.70 758.94 758.44 758.73 2.0K
12:32 758.73 758.84 758.27 758.27 3.0K
12:33 758.27 758.94 758.27 758.43 1.0K
12:34 758.60 758.71 758.27 758.27 2.0K
12:35 758.48 759.04 758.48 758.59 2.0K
12:36 758.59 758.97 758.44 758.73 3.0K
12:37 758.94 759.23 758.19 758.58 8.0K
12:38 758.58 758.96 758.37 758.37 1.0K
12:39 758.76 758.97 758.26 758.49 6.0K
12:40 758.78 759.06 757.95 758.24 2.0K
12:41 758.24 758.73 758.24 758.39 3.0K
12:42 758.78 758.97 758.29 758.58 2.0K
12:43 758.29 758.96 758.17 758.27 1.0K
12:44 757.98 758.86 757.98 758.75 2.0K
12:45 758.18 759.30 758.18 759.01 2.0K
12:46 759.01 759.40 758.53 758.74 3.0K
12:47 758.46 759.13 758.46 758.92 2.0K
12:48 758.82 758.92 758.29 758.64 2.0K
12:49 758.92 759.27 758.53 758.59 2.0K
12:50 758.59 759.21 758.53 759.21 2.0K
12:51 758.53 758.97 758.17 758.59 1.0K
12:52 758.10 758.81 758.10 758.42 3.0K
12:53 758.81 759.22 758.22 758.22 3.0K
12:54 758.22 758.99 758.22 758.89 2.0K
12:55 758.32 759.10 758.32 758.51 6.0K
12:56 758.43 759.03 758.22 758.64 2.0K
12:57 758.74 760.04 758.51 759.42 3.0K
12:58 759.13 760.05 759.13 760.04 3.0K
12:59 760.04 760.15 759.27 759.67 2.0K
13:00 759.67 759.93 759.23 759.87 21.0K
13:01 759.88 760.08 758.89 759.74 2.0K
13:02 759.85 760.13 759.00 759.85 5.0K
13:03 759.85 760.23 759.05 759.06 5.0K
13:04 759.06 759.86 759.06 759.52 2.0K
13:05 759.52 759.63 758.95 759.52 2.0K
13:06 759.23 759.63 758.95 759.63 2.0K
13:07 759.75 759.86 759.31 759.46 4.0K
13:08 759.46 759.71 759.07 759.41 2.0K
13:09 759.41 759.80 759.02 759.41 3.0K
13:10 759.41 759.70 759.02 759.42 4.0K
13:11 759.42 760.01 759.13 759.58 12.0K
13:12 760.07 760.07 759.05 759.57 2.0K
13:13 759.34 759.72 759.05 759.62 7.0K
13:14 759.62 760.10 759.47 759.99 3.0K
13:15 759.82 760.20 759.64 759.90 3.0K
13:16 760.41 760.41 759.25 759.35 7.0K
13:17 759.35 760.23 759.35 760.02 4.0K
13:18 760.02 760.45 759.46 759.87 2.0K
13:19 759.87 760.39 759.47 760.39 3.0K
13:20 760.39 760.50 759.50 759.89 3.0K
13:21 759.50 760.17 759.50 759.64 2.0K
13:22 759.64 760.27 759.12 759.12 2.0K
13:23 759.12 759.65 758.97 759.37 1.0K
13:24 759.40 759.65 759.08 759.48 3.0K
13:25 759.76 760.22 759.55 760.12 2.0K
13:26 759.84 760.17 759.37 759.85 2.0K
13:27 760.41 760.41 759.50 760.00 3.0K
13:28 759.38 760.05 759.38 759.61 4.0K
13:29 759.61 760.41 759.50 759.69 4.0K
13:30 760.25 760.25 759.58 760.07 5.0K
13:31 759.79 760.18 759.50 760.02 4.0K
13:32 760.02 760.51 759.74 759.85 3.0K
13:33 760.13 760.38 759.74 760.09 3.0K
13:34 760.09 760.36 759.69 759.83 5.0K
13:35 759.97 760.69 759.69 760.31 2.0K
13:36 760.31 760.60 759.90 760.20 3.0K
13:37 760.20 760.60 759.83 759.97 3.0K
13:38 759.99 760.57 759.85 760.18 7.0K
13:39 760.46 760.52 759.99 759.99 2.0K
13:40 759.99 760.52 759.85 760.23 4.0K
13:41 760.23 760.52 759.85 759.85 3.0K
13:42 760.13 760.52 759.72 760.52 10.0K
13:43 760.23 760.65 759.84 760.65 4.0K
13:44 760.26 760.65 760.08 760.65 10.0K
13:45 760.26 760.90 759.81 760.12 2.0K
13:46 760.46 760.46 759.78 759.91 2.0K
13:47 760.02 760.62 759.71 759.94 2.0K
13:48 760.62 760.63 759.71 760.36 3.0K
13:49 760.36 760.63 760.16 760.31 3.0K
13:50 760.31 760.79 759.87 760.28 20.0K
13:51 760.39 760.67 759.63 760.06 9.0K
13:52 760.06 760.85 759.86 760.18 3.0K
13:53 759.79 760.70 759.79 760.18 4.0K
13:54 760.18 760.98 760.07 760.35 3.0K
13:55 760.19 760.87 760.14 760.25 6.0K
13:56 760.53 761.19 760.24 761.19 4.0K
13:57 761.18 761.47 760.14 760.40 2.0K
13:58 760.54 761.20 760.14 761.20 3.0K
13:59 761.20 761.20 760.14 760.55 2.0K
14:00 761.08 761.33 760.27 760.49 3.0K
14:01 760.59 761.56 760.49 761.32 3.0K
14:02 760.89 761.41 760.76 761.01 2.0K
14:03 761.30 761.39 760.69 760.69 3.0K
14:04 760.80 761.37 760.69 760.87 3.0K
14:05 761.24 761.24 760.21 760.21 10.0K
14:06 760.49 760.96 760.10 760.57 5.0K
14:07 760.49 761.12 760.31 760.96 2.0K
14:08 761.35 761.35 759.88 760.15 5.0K
14:09 760.33 760.91 760.04 760.24 5.0K
14:10 760.53 760.97 760.11 760.58 5.0K
14:11 760.97 760.97 760.43 760.43 7.0K
14:12 760.53 761.10 760.19 760.43 4.0K
14:13 761.00 761.36 760.30 760.69 3.0K
14:14 760.69 760.97 760.25 760.54 6.0K
14:15 760.32 760.88 760.32 760.78 4.0K
14:16 760.38 760.82 759.81 760.44 4.0K
14:17 760.72 760.89 759.78 760.82 18.0K
14:18 760.53 760.96 759.90 760.96 5.0K
14:19 760.67 761.00 760.09 761.00 2.0K
14:20 760.72 761.00 759.97 760.28 3.0K
14:21 760.45 761.17 760.22 760.22 2.0K
14:22 760.50 761.39 760.10 760.38 5.0K
14:23 760.49 761.06 759.85 760.42 3.0K
14:24 759.85 760.69 759.74 760.53 5.0K
14:25 760.53 761.19 760.18 760.50 4.0K
14:26 760.40 761.07 760.40 760.79 5.0K
14:27 760.81 760.91 760.04 760.86 5.0K
14:28 760.75 761.15 759.96 760.35 3.0K
14:29 760.46 761.41 760.32 760.94 3.0K
14:30 760.65 761.56 760.65 761.18 3.0K
14:31 760.90 761.18 760.48 760.69 3.0K
14:32 760.97 761.54 760.30 761.54 8.0K
14:33 761.25 761.43 760.43 760.43 3.0K
14:34 760.32 761.46 760.12 760.70 5.0K
14:35 760.75 761.03 760.35 760.35 3.0K
14:36 760.35 761.44 760.24 761.15 5.0K
14:37 761.44 761.44 760.30 760.98 4.0K
14:38 760.41 761.44 760.41 761.14 5.0K
14:39 761.14 761.14 760.46 761.08 4.0K
14:40 761.37 761.78 760.80 761.25 3.0K
14:41 761.47 761.57 760.78 760.97 4.0K
14:42 761.15 761.15 760.24 760.64 19.0K
14:43 760.24 761.16 760.20 760.44 3.0K
14:44 760.27 761.25 760.27 760.77 3.0K
14:45 761.05 761.28 760.48 761.18 7.0K
14:46 761.28 761.30 760.32 760.63 3.0K
14:47 760.74 761.03 759.88 760.74 4.0K
14:48 760.75 761.03 760.22 760.68 1.0K
14:49 760.11 760.99 760.11 760.34 4.0K
14:50 760.24 761.04 760.24 760.34 7.0K
14:51 760.52 761.31 760.36 761.27 3.0K
14:52 760.60 761.09 760.39 761.09 3.0K
14:53 760.81 760.91 760.05 760.80 3.0K
14:54 760.80 761.29 760.54 761.27 5.0K
14:55 760.70 761.11 760.20 760.65 6.0K
14:56 760.07 760.82 759.98 760.29 12.0K
14:57 760.40 761.08 760.06 760.34 2.0K
14:58 760.34 761.20 760.06 760.74 9.0K
14:59 760.56 760.92 759.95 760.62 5.0K
15:00 760.23 761.01 759.66 760.59 5.0K
15:01 760.30 760.88 759.54 760.27 6.0K
15:02 759.99 760.76 759.99 760.23 3.0K
15:03 760.34 760.62 759.87 760.27 3.0K
15:04 760.37 760.66 759.99 760.09 2.0K
15:05 760.37 760.55 759.85 760.17 8.0K
15:06 760.17 760.88 759.99 760.49 3.0K
15:07 760.05 760.62 759.94 759.94 3.0K
15:08 760.05 761.06 760.05 760.95 16.0K
15:09 760.03 760.70 759.90 760.01 3.0K
15:10 759.78 760.80 759.78 760.69 4.0K
15:11 760.41 760.82 760.03 760.13 4.0K
15:12 759.78 760.45 759.78 760.17 2.0K
15:13 760.17 760.53 759.89 760.48 4.0K
15:14 760.45 760.78 759.62 759.62 19.0K
15:15 759.62 760.28 759.62 759.79 7.0K
15:16 759.51 760.08 759.51 759.51 3.0K
15:17 760.54 760.54 759.57 759.67 5.0K
15:18 760.17 760.77 759.68 760.49 7.0K
15:19 760.67 760.89 759.87 760.61 8.0K
15:20 760.89 760.89 760.89 760.89 0.0K
15:21 760.89 760.89 760.89 760.89 0.0K
15:22 760.89 760.89 760.89 760.89 0.0K
15:23 760.89 760.89 760.89 760.89 0.0K
15:24 760.89 760.89 760.89 760.89 0.0K
15:25 760.89 760.89 760.89 760.89 0.0K
15:26 760.89 760.89 760.89 760.89 0.0K
15:27 760.89 760.89 760.89 760.89 0.0K
15:28 760.89 760.89 760.89 760.89 0.0K
15:29 760.89 760.89 759.95 759.95 181.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし