KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 668.60 669.11 668.02 668.02 31.0K
09:01 667.39 668.15 666.76 667.06 18.0K
09:02 667.06 667.42 666.61 666.97 13.0K
09:03 667.18 667.18 666.24 666.44 11.0K
09:04 666.65 666.65 665.27 665.40 17.0K
09:05 665.53 666.65 665.39 666.44 7.0K
09:06 666.44 666.78 666.44 666.54 5.0K
09:07 666.43 666.79 665.88 666.28 6.0K
09:08 666.25 667.37 666.25 666.84 7.0K
09:09 667.17 667.17 666.50 667.02 2.0K
09:10 666.66 666.93 665.72 666.27 12.0K
09:11 666.11 666.45 665.37 665.46 11.0K
09:12 665.46 665.69 664.04 664.28 47.0K
09:13 663.88 663.94 663.42 663.94 34.0K
09:14 663.94 664.50 663.94 664.33 11.0K
09:15 664.20 664.33 663.34 663.34 16.0K
09:16 663.57 664.42 663.34 663.88 20.0K
09:17 664.16 664.60 663.76 663.90 26.0K
09:18 664.03 664.08 663.41 664.03 8.0K
09:19 663.62 664.03 663.17 664.03 28.0K
09:20 663.80 664.03 663.31 663.44 20.0K
09:21 663.54 663.98 663.15 663.69 6.0K
09:22 663.69 664.43 663.62 664.07 21.0K
09:23 664.07 664.07 663.64 663.64 7.0K
09:24 663.92 664.25 663.76 664.07 7.0K
09:25 664.28 664.93 663.99 664.68 6.0K
09:26 664.68 665.32 664.68 665.32 4.0K
09:27 665.32 665.79 664.87 665.79 7.0K
09:28 665.27 666.40 665.27 666.40 11.0K
09:29 666.40 666.64 665.24 665.24 10.0K
09:30 665.69 666.21 665.35 666.21 5.0K
09:31 665.67 666.26 665.42 666.16 9.0K
09:32 666.16 666.26 665.77 665.77 1.0K
09:33 665.78 666.14 665.19 665.42 19.0K
09:34 665.38 665.90 664.86 665.67 16.0K
09:35 665.54 665.80 665.27 665.32 2.0K
09:36 665.49 665.49 665.06 665.06 4.0K
09:37 664.73 665.18 664.62 664.78 14.0K
09:38 664.78 665.14 664.67 665.00 5.0K
09:39 664.88 664.88 664.26 664.66 5.0K
09:40 664.66 664.95 663.61 663.90 11.0K
09:41 664.13 664.35 663.72 663.72 6.0K
09:42 664.01 664.72 663.89 664.47 3.0K
09:43 664.47 664.47 663.78 663.78 8.0K
09:44 663.78 663.84 663.00 663.45 3.0K
09:45 663.45 663.91 663.31 663.47 10.0K
09:46 663.70 664.37 663.69 663.81 8.0K
09:47 664.03 664.55 663.14 663.23 14.0K
09:48 663.47 663.47 663.00 663.36 4.0K
09:49 663.08 663.85 663.08 663.85 7.0K
09:50 664.19 664.31 663.43 663.43 10.0K
09:51 663.04 663.94 663.04 663.82 1.0K
09:52 663.86 664.32 663.77 664.17 16.0K
09:53 664.29 665.68 664.29 665.44 8.0K
09:54 665.44 665.93 664.97 665.46 7.0K
09:55 665.22 665.25 664.51 664.51 3.0K
09:56 664.67 665.39 664.56 664.56 2.0K
09:57 664.56 665.25 664.51 665.09 3.0K
09:58 664.86 665.47 664.73 664.78 2.0K
09:59 665.31 665.31 664.73 664.73 2.0K
10:00 664.73 665.09 664.35 664.87 6.0K
10:01 664.87 665.06 664.29 664.66 12.0K
10:02 665.01 665.22 664.59 664.59 3.0K
10:03 664.89 665.34 664.67 665.34 3.0K
10:04 665.12 665.34 664.89 664.96 1.0K
10:05 664.96 665.25 664.54 665.14 4.0K
10:06 665.38 665.38 664.64 665.16 2.0K
10:07 664.99 664.99 664.36 664.65 3.0K
10:08 664.75 664.75 663.60 664.11 4.0K
10:09 664.36 664.36 663.97 664.07 6.0K
10:10 663.84 664.68 663.84 664.51 1.0K
10:11 664.73 665.09 664.48 665.09 3.0K
10:12 664.57 664.97 664.40 664.85 9.0K
10:13 664.85 664.90 664.33 664.33 1.0K
10:14 664.33 665.36 664.33 665.36 3.0K
10:15 665.13 665.75 665.02 665.09 4.0K
10:16 665.09 665.42 664.83 665.06 4.0K
10:17 665.06 665.35 664.83 665.13 9.0K
10:18 665.13 665.35 664.64 664.87 2.0K
10:19 664.64 665.04 664.51 665.04 1.0K
10:20 664.75 665.04 664.51 664.80 1.0K
10:21 664.87 665.61 664.66 665.60 27.0K
10:22 665.60 666.33 665.30 666.01 7.0K
10:23 665.78 666.24 665.65 666.05 7.0K
10:24 665.88 666.34 665.75 666.05 3.0K
10:25 666.05 666.45 665.70 666.44 4.0K
10:26 666.72 666.88 666.25 666.52 5.0K
10:27 666.75 666.92 666.41 666.57 3.0K
10:28 666.57 666.85 666.13 666.42 1.0K
10:29 666.47 667.13 666.47 667.02 6.0K
10:30 667.02 667.02 666.07 666.32 11.0K
10:31 665.78 666.87 665.78 666.53 8.0K
10:32 666.17 666.71 665.47 665.94 5.0K
10:33 666.19 666.54 665.47 666.01 21.0K
10:34 665.84 666.51 665.20 665.42 3.0K
10:35 665.43 665.43 664.81 665.08 6.0K
10:36 665.33 665.33 664.22 664.22 1.0K
10:37 664.58 664.74 663.91 664.27 2.0K
10:38 664.52 665.38 664.52 664.69 4.0K
10:39 664.69 665.25 664.69 664.85 1.0K
10:40 664.73 665.25 664.73 664.89 4.0K
10:41 664.73 665.25 664.50 665.12 5.0K
10:42 664.95 665.45 664.95 665.22 1.0K
10:43 665.38 665.42 664.98 665.15 1.0K
10:44 664.75 665.62 664.62 665.53 4.0K
10:45 665.53 665.62 664.96 665.62 1.0K
10:46 665.39 665.62 664.96 664.96 2.0K
10:47 665.31 666.04 665.18 665.59 3.0K
10:48 665.83 665.90 665.25 665.83 1.0K
10:49 665.87 666.25 665.55 666.22 2.0K
10:50 666.22 666.33 665.81 665.91 7.0K
10:51 665.91 666.07 665.45 665.67 5.0K
10:52 666.03 666.13 665.38 665.81 11.0K
10:53 665.81 666.27 665.62 665.82 4.0K
10:54 666.03 666.32 665.51 665.86 6.0K
10:55 666.09 666.16 665.86 665.90 3.0K
10:56 665.90 666.64 665.78 666.25 2.0K
10:57 666.12 666.35 665.66 665.90 2.0K
10:58 666.02 666.80 665.94 666.57 7.0K
10:59 666.93 666.93 665.79 665.79 5.0K
11:00 666.10 666.46 665.23 666.46 2.0K
11:01 666.62 666.62 665.79 666.28 3.0K
11:02 666.28 666.75 666.28 666.73 9.0K
11:03 666.86 667.45 666.22 667.45 6.0K
11:04 667.22 668.42 667.22 667.94 5.0K
11:05 667.71 667.80 667.15 667.66 7.0K
11:06 667.78 667.85 666.40 666.42 6.0K
11:07 666.29 666.58 665.84 666.19 1.0K
11:08 666.58 666.91 666.35 666.75 3.0K
11:09 666.75 666.79 666.17 666.23 1.0K
11:10 666.45 666.92 666.33 666.69 3.0K
11:11 666.62 667.23 666.49 666.85 1.0K
11:12 666.85 667.18 666.50 666.79 2.0K
11:13 666.66 667.22 666.66 667.04 5.0K
11:14 667.40 667.84 667.04 667.84 2.0K
11:15 667.87 667.87 667.40 667.82 8.0K
11:16 667.82 668.35 667.18 667.18 1.0K
11:17 667.18 668.06 667.18 667.84 2.0K
11:18 667.83 667.96 667.18 667.63 1.0K
11:19 667.85 668.06 667.36 667.36 8.0K
11:20 667.36 667.78 666.69 667.40 5.0K
11:21 667.12 667.35 666.93 667.04 7.0K
11:22 667.26 668.61 667.15 668.25 10.0K
11:23 668.41 668.86 668.16 668.70 4.0K
11:24 668.70 669.04 668.47 668.59 5.0K
11:25 668.59 669.38 668.43 669.02 3.0K
11:26 668.86 669.38 668.86 669.17 4.0K
11:27 669.24 669.47 669.07 669.35 4.0K
11:28 669.47 669.51 668.59 668.59 3.0K
11:29 668.70 669.03 667.98 668.11 4.0K
11:30 668.99 668.99 668.34 668.99 2.0K
11:31 668.68 668.78 668.02 668.02 4.0K
11:32 668.02 668.60 668.02 668.46 2.0K
11:33 668.12 668.78 668.12 668.78 2.0K
11:34 668.65 669.00 668.32 669.00 1.0K
11:35 669.00 669.05 668.38 668.73 2.0K
11:36 668.73 668.73 667.63 667.63 4.0K
11:37 667.99 668.11 667.82 667.82 1.0K
11:38 668.07 668.42 667.81 667.93 4.0K
11:39 667.93 668.29 667.81 667.81 2.0K
11:40 667.93 668.27 667.18 667.63 3.0K
11:41 667.53 667.99 667.40 667.83 7.0K
11:42 667.87 668.06 667.47 667.47 5.0K
11:43 667.70 667.99 667.35 667.35 3.0K
11:44 667.57 668.27 667.57 668.27 2.0K
11:45 668.44 668.53 667.66 668.28 4.0K
11:46 668.04 668.53 667.72 667.72 2.0K
11:47 668.10 668.52 667.78 668.30 3.0K
11:48 668.30 668.36 667.61 668.16 1.0K
11:49 668.33 668.33 667.72 668.01 2.0K
11:50 668.01 668.20 667.49 667.70 2.0K
11:51 667.96 668.20 667.57 668.14 3.0K
11:52 668.12 668.12 667.51 667.76 2.0K
11:53 667.76 668.02 667.62 668.02 3.0K
11:54 667.50 668.21 667.37 668.19 3.0K
11:55 667.96 668.11 667.50 667.59 2.0K
11:56 667.59 668.20 667.59 668.00 3.0K
11:57 667.84 667.84 667.00 667.48 1.0K
11:58 667.34 667.65 667.12 667.65 3.0K
11:59 667.40 667.78 666.84 667.20 9.0K
12:00 667.20 667.20 666.84 667.01 3.0K
12:01 667.24 667.24 666.73 666.78 4.0K
12:02 666.78 667.52 666.78 667.36 1.0K
12:03 667.57 667.57 667.00 667.42 2.0K
12:04 667.19 667.59 666.94 666.94 2.0K
12:05 666.94 667.39 666.90 666.97 4.0K
12:06 667.13 667.45 667.00 667.17 2.0K
12:07 667.40 667.57 667.04 667.28 5.0K
12:08 667.28 668.70 667.28 668.70 28.0K
12:09 668.57 668.57 668.12 668.12 5.0K
12:10 668.28 668.52 668.12 668.28 3.0K
12:11 668.30 668.64 667.90 668.19 2.0K
12:12 668.42 668.42 667.90 668.42 13.0K
12:13 668.42 668.42 667.92 668.13 2.0K
12:14 668.13 668.24 667.79 667.96 2.0K
12:15 668.19 668.21 667.40 667.97 3.0K
12:16 668.21 668.21 667.68 667.77 2.0K
12:17 668.18 668.23 667.86 668.05 2.0K
12:18 668.05 668.05 667.53 667.53 3.0K
12:19 667.53 668.15 667.47 667.47 1.0K
12:20 667.47 667.99 667.37 667.82 2.0K
12:21 668.11 668.11 667.21 667.50 4.0K
12:22 667.62 667.91 667.17 667.62 2.0K
12:23 667.78 667.95 667.04 667.59 3.0K
12:24 667.82 667.91 667.42 667.90 3.0K
12:25 667.90 668.01 667.38 667.67 6.0K
12:26 667.90 668.48 667.90 668.19 6.0K
12:27 667.75 668.12 667.52 668.01 3.0K
12:28 667.78 668.14 667.66 667.90 6.0K
12:29 667.90 668.55 667.71 668.55 5.0K
12:30 668.41 668.86 668.29 668.41 3.0K
12:31 668.54 669.06 667.95 668.19 3.0K
12:32 668.02 668.67 667.79 668.61 1.0K
12:33 668.77 669.27 668.54 669.27 2.0K
12:34 668.91 669.14 668.49 668.49 1.0K
12:35 668.72 668.85 668.27 668.85 2.0K
12:36 668.72 669.11 668.62 668.62 1.0K
12:37 668.49 669.17 668.49 668.81 5.0K
12:38 668.81 669.38 668.79 668.79 2.0K
12:39 669.37 669.41 668.89 669.25 5.0K
12:40 669.25 669.38 668.92 669.03 3.0K
12:41 669.20 669.20 668.79 668.92 1.0K
12:42 668.99 669.15 668.74 668.98 2.0K
12:43 669.10 669.41 668.74 669.02 5.0K
12:44 669.25 669.29 668.57 668.57 6.0K
12:45 668.67 668.80 668.22 668.61 1.0K
12:46 668.63 668.87 668.52 668.87 2.0K
12:47 668.74 668.87 668.29 668.29 1.0K
12:48 668.29 668.65 668.11 668.63 1.0K
12:49 668.11 668.47 667.89 668.25 2.0K
12:50 668.24 668.75 668.18 668.18 2.0K
12:51 668.14 668.54 667.76 668.31 13.0K
12:52 668.31 668.43 667.69 667.82 5.0K
12:53 668.05 668.38 667.82 667.92 5.0K
12:54 668.05 668.54 667.93 668.31 2.0K
12:55 668.38 668.72 668.20 668.20 3.0K
12:56 667.98 668.45 667.98 667.98 1.0K
12:57 668.14 668.60 667.98 668.14 2.0K
12:58 668.36 669.35 668.36 668.87 6.0K
12:59 668.87 669.27 668.87 669.04 1.0K
13:00 669.04 669.90 669.04 669.14 2.0K
13:01 669.14 669.54 668.81 669.04 2.0K
13:02 668.90 669.48 668.40 668.64 3.0K
13:03 668.64 669.09 668.28 668.92 3.0K
13:04 668.92 669.13 668.40 668.75 1.0K
13:05 668.62 669.32 668.62 668.92 3.0K
13:06 668.74 669.06 668.68 668.80 2.0K
13:07 668.80 668.90 668.47 668.74 4.0K
13:08 668.74 669.21 668.33 668.33 4.0K
13:09 668.45 668.62 668.33 668.45 3.0K
13:10 668.62 668.85 668.45 668.45 2.0K
13:11 668.45 668.98 668.00 668.58 2.0K
13:12 668.45 668.52 667.91 667.91 3.0K
13:13 667.95 668.13 667.74 667.97 1.0K
13:14 667.74 668.53 667.74 667.95 3.0K
13:15 668.08 668.48 667.91 668.07 1.0K
13:16 668.14 668.48 667.91 668.36 2.0K
13:17 668.65 668.65 668.06 668.18 2.0K
13:18 668.07 668.36 667.84 668.17 3.0K
13:19 668.17 668.69 668.08 668.08 5.0K
13:20 668.30 668.69 668.10 668.39 3.0K
13:21 668.50 668.79 668.05 668.05 2.0K
13:22 668.28 668.64 668.05 668.31 14.0K
13:23 668.18 668.84 667.61 668.49 6.0K
13:24 668.49 668.56 668.16 668.16 3.0K
13:25 668.16 668.69 668.16 668.56 2.0K
13:26 668.56 668.87 668.29 668.65 7.0K
13:27 668.65 669.16 668.16 668.82 8.0K
13:28 668.94 669.28 668.94 669.05 3.0K
13:29 669.28 669.54 669.09 669.09 1.0K
13:30 669.09 669.55 668.76 669.43 4.0K
13:31 669.55 669.87 669.25 669.47 4.0K
13:32 669.56 670.15 669.34 669.83 5.0K
13:33 670.15 670.75 669.63 670.37 10.0K
13:34 670.59 670.59 669.03 669.03 5.0K
13:35 669.48 669.48 668.38 668.61 3.0K
13:36 668.38 669.99 668.38 669.12 4.0K
13:37 669.12 669.86 668.76 669.77 3.0K
13:38 669.77 670.23 669.63 670.23 5.0K
13:39 670.01 670.45 669.87 670.32 4.0K
13:40 670.49 670.57 669.83 669.95 3.0K
13:41 670.18 670.18 669.61 669.79 2.0K
13:42 669.78 670.37 669.56 670.13 2.0K
13:43 670.13 670.53 669.36 669.99 6.0K
13:44 669.99 670.46 669.48 669.48 3.0K
13:45 669.93 670.69 669.70 670.08 4.0K
13:46 670.08 670.49 669.52 669.89 5.0K
13:47 669.68 670.25 669.30 669.68 3.0K
13:48 669.56 670.57 669.18 669.85 8.0K
13:49 670.47 670.80 670.05 670.35 11.0K
13:50 670.39 670.84 670.27 670.61 8.0K
13:51 670.61 671.55 670.61 670.81 10.0K
13:52 671.46 671.46 670.51 670.64 5.0K
13:53 670.99 671.18 669.96 670.20 9.0K
13:54 670.15 671.34 670.15 670.63 12.0K
13:55 670.63 670.99 670.39 670.81 10.0K
13:56 670.92 671.08 670.46 670.70 3.0K
13:57 670.70 671.70 670.58 671.08 4.0K
13:58 671.21 671.60 670.85 671.07 6.0K
13:59 671.20 671.43 671.07 671.12 6.0K
14:00 671.46 671.50 670.35 670.58 3.0K
14:01 670.13 671.02 670.13 670.64 2.0K
14:02 670.58 670.92 670.13 670.42 4.0K
14:03 670.49 670.63 670.04 670.44 3.0K
14:04 670.31 670.66 670.15 670.37 4.0K
14:05 670.37 670.78 670.15 670.78 4.0K
14:06 670.27 670.89 670.20 670.61 4.0K
14:07 670.78 671.05 670.07 670.17 4.0K
14:08 670.17 670.96 670.17 670.34 2.0K
14:09 671.00 671.00 670.26 670.26 6.0K
14:10 670.59 670.91 670.17 670.57 4.0K
14:11 670.44 671.10 670.21 670.86 3.0K
14:12 671.22 671.22 670.69 671.08 3.0K
14:13 671.08 671.65 670.54 670.54 6.0K
14:14 670.33 670.67 669.71 669.71 5.0K
14:15 670.84 670.84 670.10 670.74 4.0K
14:16 670.67 671.20 670.38 670.72 6.0K
14:17 670.72 670.95 670.08 670.95 4.0K
14:18 671.53 671.53 670.55 670.78 8.0K
14:19 670.55 671.47 670.50 670.89 6.0K
14:20 671.18 671.44 670.96 671.13 7.0K
14:21 671.13 672.49 671.05 672.49 24.0K
14:22 672.49 672.89 672.11 672.60 6.0K
14:23 672.60 672.68 671.94 672.51 8.0K
14:24 672.40 672.56 671.99 672.49 6.0K
14:25 672.61 673.11 672.38 672.73 4.0K
14:26 672.95 673.11 672.22 672.70 5.0K
14:27 673.23 673.44 672.49 673.31 3.0K
14:28 673.04 673.39 672.58 673.06 4.0K
14:29 672.94 673.11 672.61 673.02 7.0K
14:30 673.49 673.66 673.00 673.66 6.0K
14:31 673.43 673.79 673.15 673.15 8.0K
14:32 673.15 673.67 672.93 673.46 6.0K
14:33 673.46 673.68 673.13 673.13 6.0K
14:34 673.26 673.47 673.13 673.21 5.0K
14:35 673.25 673.96 672.79 673.00 8.0K
14:36 673.15 673.18 672.57 672.62 5.0K
14:37 672.62 673.55 672.62 673.41 5.0K
14:38 673.01 673.53 672.35 672.80 3.0K
14:39 672.80 673.08 672.39 672.51 5.0K
14:40 672.51 672.99 672.35 672.99 6.0K
14:41 672.78 673.70 672.68 672.93 9.0K
14:42 673.04 673.37 672.80 673.15 3.0K
14:43 673.09 673.58 672.96 673.15 4.0K
14:44 673.13 673.65 673.08 673.44 6.0K
14:45 673.44 673.44 672.43 672.76 9.0K
14:46 672.85 673.59 672.85 673.48 7.0K
14:47 673.25 673.61 673.06 673.31 3.0K
14:48 673.37 673.41 672.99 673.03 4.0K
14:49 673.16 673.82 672.73 673.10 5.0K
14:50 673.37 673.71 672.65 672.75 3.0K
14:51 673.11 673.16 672.52 672.91 4.0K
14:52 673.14 673.51 672.85 673.51 8.0K
14:53 673.07 673.43 672.59 672.63 6.0K
14:54 672.91 672.91 672.10 672.10 8.0K
14:55 672.33 672.42 671.63 672.30 8.0K
14:56 672.59 672.59 671.78 672.23 6.0K
14:57 672.41 672.65 672.02 672.20 7.0K
14:58 672.07 672.67 672.05 672.41 10.0K
14:59 672.17 672.30 671.77 672.17 6.0K
15:00 672.01 672.63 671.67 671.67 10.0K
15:01 671.67 672.47 671.63 672.26 9.0K
15:02 671.81 672.59 671.75 672.31 7.0K
15:03 672.54 672.59 671.89 672.02 7.0K
15:04 671.67 672.30 671.46 672.09 7.0K
15:05 671.96 672.25 671.51 671.51 13.0K
15:06 671.67 672.07 671.38 671.73 9.0K
15:07 671.60 672.98 671.49 672.65 20.0K
15:08 672.81 672.99 672.36 672.99 9.0K
15:09 672.87 673.11 672.49 673.05 11.0K
15:10 673.05 673.57 672.92 673.41 14.0K
15:11 673.41 674.07 673.27 674.06 10.0K
15:12 673.99 674.38 672.88 672.88 10.0K
15:13 672.88 673.71 672.88 672.88 13.0K
15:14 673.27 674.31 672.88 673.46 5.0K
15:15 674.04 674.16 673.64 673.76 13.0K
15:16 673.98 674.26 673.60 673.69 11.0K
15:17 673.98 674.82 673.98 674.48 11.0K
15:18 674.07 674.82 674.06 674.32 6.0K
15:19 674.32 674.82 674.08 674.82 13.0K
15:20 674.82 674.82 674.82 674.82 1.0K
15:21 674.82 674.82 674.82 674.82 0.0K
15:22 674.82 674.82 674.82 674.82 0.0K
15:23 674.82 674.82 674.82 674.82 0.0K
15:24 674.82 674.82 674.82 674.82 0.0K
15:25 674.82 674.82 674.82 674.82 0.0K
15:26 674.82 674.82 674.82 674.82 0.0K
15:27 674.82 674.82 674.82 674.82 0.0K
15:28 674.82 674.82 674.82 674.82 0.0K
15:29 674.82 674.82 671.81 671.81 138.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음