KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 691.07 693.43 690.82 693.21 86.0K
09:01 694.68 694.68 693.34 693.34 22.0K
09:02 693.57 693.57 691.38 691.61 16.0K
09:03 691.49 691.74 690.86 690.86 10.0K
09:04 690.93 691.49 689.93 690.16 16.0K
09:05 690.78 692.06 690.48 692.06 22.0K
09:06 692.06 692.66 692.06 692.09 16.0K
09:07 692.33 692.34 691.93 692.34 8.0K
09:08 692.34 692.89 691.89 692.32 15.0K
09:09 692.51 692.97 692.04 692.97 11.0K
09:10 692.50 693.52 692.50 693.19 11.0K
09:11 693.33 695.12 693.33 695.12 17.0K
09:12 695.00 695.67 694.22 694.33 10.0K
09:13 694.34 694.34 692.80 693.05 10.0K
09:14 693.39 694.16 692.98 693.76 3.0K
09:15 693.67 694.25 693.29 693.29 7.0K
09:16 693.29 693.85 693.02 693.08 8.0K
09:17 693.37 693.92 692.93 693.43 21.0K
09:18 693.49 695.13 693.38 694.96 15.0K
09:19 693.86 694.94 693.75 694.94 16.0K
09:20 694.37 694.86 694.37 694.53 9.0K
09:21 693.80 694.40 693.59 693.88 5.0K
09:22 693.88 693.94 693.17 693.17 4.0K
09:23 693.82 694.64 693.82 694.52 5.0K
09:24 694.20 694.77 694.20 694.54 5.0K
09:25 694.31 694.49 693.80 694.24 6.0K
09:26 694.24 694.53 693.68 694.30 8.0K
09:27 694.31 694.60 694.08 694.26 12.0K
09:28 693.99 694.34 693.05 693.05 8.0K
09:29 693.05 694.07 692.98 693.60 6.0K
09:30 693.60 693.96 693.04 693.66 1.0K
09:31 693.89 693.98 692.16 692.32 24.0K
09:32 692.75 693.29 692.09 693.29 20.0K
09:33 693.28 693.94 693.15 693.38 7.0K
09:34 693.15 693.87 693.15 693.82 5.0K
09:35 693.60 693.60 692.97 693.49 2.0K
09:36 693.09 694.39 693.09 694.39 5.0K
09:37 694.34 694.44 693.86 694.31 2.0K
09:38 694.05 694.48 693.43 693.93 8.0K
09:39 694.16 694.16 693.31 693.82 3.0K
09:40 693.72 694.20 693.36 693.40 5.0K
09:41 693.66 693.89 692.71 693.89 14.0K
09:42 693.66 694.11 693.09 694.01 2.0K
09:43 694.14 694.88 693.45 694.00 3.0K
09:44 694.16 694.38 693.68 693.91 3.0K
09:45 694.13 694.37 693.69 694.14 1.0K
09:46 694.07 694.07 693.62 693.97 3.0K
09:47 693.97 694.59 693.97 694.25 2.0K
09:48 694.47 694.47 693.63 694.05 3.0K
09:49 693.93 693.93 693.52 693.81 2.0K
09:50 693.81 694.11 693.59 693.95 2.0K
09:51 693.95 694.17 693.55 694.13 3.0K
09:52 693.93 694.43 693.82 694.16 4.0K
09:53 694.16 694.75 694.14 694.37 6.0K
09:54 694.53 695.25 694.10 695.01 5.0K
09:55 695.25 695.61 694.68 695.21 6.0K
09:56 695.56 696.29 695.55 695.85 7.0K
09:57 695.85 696.01 695.56 695.74 3.0K
09:58 695.99 696.08 695.40 695.56 2.0K
09:59 695.63 695.80 695.10 695.55 5.0K
10:00 695.51 695.67 695.06 695.12 3.0K
10:01 695.28 695.48 694.97 694.97 5.0K
10:02 694.90 695.36 694.79 695.14 5.0K
10:03 694.88 695.56 694.88 695.56 10.0K
10:04 695.56 695.65 694.93 695.18 7.0K
10:05 695.18 695.92 695.18 695.79 5.0K
10:06 695.27 695.84 694.98 695.34 4.0K
10:07 695.79 695.79 694.98 695.22 4.0K
10:08 695.43 695.55 694.98 695.40 10.0K
10:09 695.17 695.78 695.04 695.62 10.0K
10:10 695.26 695.91 695.26 695.70 6.0K
10:11 695.70 696.39 695.42 696.27 15.0K
10:12 695.94 696.56 695.61 696.56 6.0K
10:13 695.99 696.34 695.39 695.97 2.0K
10:14 696.11 696.51 695.33 695.76 10.0K
10:15 696.02 696.02 695.05 695.05 6.0K
10:16 695.05 695.83 695.01 695.49 3.0K
10:17 695.47 695.58 694.85 694.85 2.0K
10:18 695.02 695.92 694.85 695.80 1.0K
10:19 695.70 696.22 694.97 695.17 5.0K
10:20 695.41 696.29 694.99 695.29 3.0K
10:21 695.29 695.67 694.08 694.08 8.0K
10:22 695.00 695.22 693.97 694.97 3.0K
10:23 694.97 695.21 694.60 695.05 3.0K
10:24 695.05 695.46 694.65 694.93 2.0K
10:25 695.17 695.78 694.73 695.18 1.0K
10:26 695.34 696.21 694.94 695.64 6.0K
10:27 695.83 696.11 695.54 695.97 9.0K
10:28 695.61 696.30 695.61 695.75 5.0K
10:29 695.86 696.21 695.21 695.53 8.0K
10:30 695.53 696.29 695.30 695.79 18.0K
10:31 696.26 696.91 696.08 696.75 26.0K
10:32 696.91 697.11 696.30 696.30 6.0K
10:33 696.30 697.27 696.30 697.27 11.0K
10:34 697.11 697.11 696.48 696.70 3.0K
10:35 696.49 696.85 696.32 696.45 11.0K
10:36 696.81 697.18 696.45 696.89 5.0K
10:37 696.45 697.62 696.29 696.56 5.0K
10:38 696.32 696.94 696.21 696.77 3.0K
10:39 696.66 697.40 696.31 696.53 8.0K
10:40 696.66 696.88 695.93 696.65 5.0K
10:41 696.61 696.72 695.79 696.49 4.0K
10:42 696.03 696.62 695.89 695.89 6.0K
10:43 696.28 696.57 695.89 696.34 4.0K
10:44 696.57 697.24 696.34 697.24 3.0K
10:45 696.72 696.95 696.22 696.45 3.0K
10:46 696.67 696.67 696.05 696.45 2.0K
10:47 696.28 697.41 696.05 697.38 23.0K
10:48 697.02 697.83 696.87 697.82 17.0K
10:49 698.18 698.34 697.74 698.00 14.0K
10:50 697.96 698.23 697.60 698.23 6.0K
10:51 698.23 698.48 697.74 698.03 5.0K
10:52 698.48 698.55 698.09 698.20 5.0K
10:53 698.36 698.49 697.98 698.20 5.0K
10:54 698.20 698.42 697.81 698.13 5.0K
10:55 698.42 698.42 697.48 697.48 5.0K
10:56 697.48 698.37 697.48 697.53 3.0K
10:57 697.53 697.80 697.14 697.80 2.0K
10:58 697.80 698.09 697.49 698.05 4.0K
10:59 697.92 698.38 697.64 698.17 2.0K
11:00 698.00 698.50 697.64 698.43 4.0K
11:01 698.41 698.65 698.25 698.62 8.0K
11:02 698.84 698.84 698.15 698.78 4.0K
11:03 698.78 698.78 697.55 697.85 5.0K
11:04 697.62 698.40 697.62 698.40 5.0K
11:05 698.27 698.56 697.44 698.26 3.0K
11:06 698.49 698.49 697.39 698.28 4.0K
11:07 698.28 698.44 697.62 698.22 3.0K
11:08 698.22 698.35 697.64 697.68 10.0K
11:09 697.68 698.13 697.68 697.68 2.0K
11:10 697.67 698.24 697.51 698.02 3.0K
11:11 698.02 698.41 697.35 698.00 5.0K
11:12 698.00 698.24 697.05 697.79 1.0K
11:13 697.78 698.12 697.39 697.59 25.0K
11:14 698.03 698.56 698.03 698.43 3.0K
11:15 698.43 698.43 697.79 697.99 3.0K
11:16 697.87 698.08 697.21 698.01 23.0K
11:17 697.79 697.92 697.01 697.06 7.0K
11:18 697.29 697.98 697.16 697.66 5.0K
11:19 697.43 698.17 697.16 697.16 1.0K
11:20 697.23 697.52 696.84 697.19 6.0K
11:21 697.38 697.59 696.44 696.76 2.0K
11:22 696.92 696.92 696.28 696.76 2.0K
11:23 696.63 697.08 696.45 696.47 4.0K
11:24 696.47 697.02 696.47 696.90 3.0K
11:25 697.03 697.07 696.28 697.07 4.0K
11:26 697.07 697.07 696.33 696.75 3.0K
11:27 696.75 696.75 696.23 696.34 3.0K
11:28 696.34 697.19 696.24 697.01 4.0K
11:29 696.78 697.23 696.78 697.12 2.0K
11:30 697.06 697.69 696.95 697.42 2.0K
11:31 697.31 697.31 696.45 696.85 3.0K
11:32 697.19 697.48 696.74 697.32 2.0K
11:33 697.19 697.65 696.96 697.19 3.0K
11:34 696.79 697.07 696.53 697.03 4.0K
11:35 696.81 696.81 696.06 696.06 7.0K
11:36 696.45 696.81 696.06 696.29 4.0K
11:37 696.17 696.95 695.99 696.60 10.0K
11:38 696.73 696.73 695.99 696.21 4.0K
11:39 696.14 696.59 695.73 696.13 9.0K
11:40 696.26 696.92 695.73 696.49 3.0K
11:41 696.49 696.75 695.78 696.04 6.0K
11:42 696.02 696.67 695.58 696.44 7.0K
11:43 696.44 696.98 695.58 695.93 3.0K
11:44 695.82 696.70 695.75 696.14 5.0K
11:45 696.14 696.26 695.74 695.93 3.0K
11:46 696.05 696.23 695.41 696.17 5.0K
11:47 696.24 696.52 695.71 696.30 4.0K
11:48 696.30 696.30 695.57 695.89 1.0K
11:49 695.89 696.30 695.39 695.86 4.0K
11:50 695.50 695.75 695.12 695.41 1.0K
11:51 695.33 695.86 695.33 695.57 1.0K
11:52 695.80 696.08 695.35 695.75 1.0K
11:53 695.63 695.96 695.46 695.73 2.0K
11:54 696.09 696.20 695.69 695.99 2.0K
11:55 696.04 696.04 695.58 695.68 2.0K
11:56 695.47 695.71 694.85 695.31 4.0K
11:57 695.42 695.64 695.18 695.51 2.0K
11:58 695.30 695.74 695.12 695.23 2.0K
11:59 695.23 695.75 695.14 695.18 2.0K
12:00 695.41 695.71 695.06 695.36 5.0K
12:01 695.36 695.76 694.86 695.76 2.0K
12:02 695.37 695.64 694.91 695.41 2.0K
12:03 695.53 695.60 694.86 695.08 2.0K
12:04 695.25 695.27 694.80 695.26 1.0K
12:05 695.22 695.49 694.75 694.92 2.0K
12:06 695.25 695.38 694.76 694.76 2.0K
12:07 694.76 695.55 694.65 695.43 2.0K
12:08 695.43 695.43 694.71 694.98 2.0K
12:09 694.98 695.15 694.53 695.15 1.0K
12:10 695.03 696.12 694.81 695.89 4.0K
12:11 695.89 696.28 694.95 694.95 1.0K
12:12 694.95 695.77 694.72 695.33 2.0K
12:13 695.33 695.46 694.71 694.71 2.0K
12:14 695.62 695.78 694.78 695.12 3.0K
12:15 695.35 695.48 694.94 695.24 3.0K
12:16 695.24 695.74 694.83 695.35 3.0K
12:17 695.29 695.80 694.61 694.61 2.0K
12:18 694.61 695.52 694.61 695.52 3.0K
12:19 695.39 695.47 694.85 695.02 4.0K
12:20 694.80 695.48 694.63 695.48 2.0K
12:21 695.35 695.48 694.77 695.00 3.0K
12:22 695.24 695.63 694.63 694.96 3.0K
12:23 695.07 695.51 694.84 695.51 1.0K
12:24 695.73 695.73 694.90 695.30 2.0K
12:25 695.30 695.66 694.61 695.66 3.0K
12:26 695.66 695.82 694.80 695.58 3.0K
12:27 695.58 695.87 694.75 694.75 2.0K
12:28 694.99 695.22 694.60 694.94 3.0K
12:29 694.83 695.44 694.58 695.44 4.0K
12:30 695.21 695.44 694.72 695.15 2.0K
12:31 694.97 695.20 694.30 694.50 3.0K
12:32 694.50 695.28 694.37 695.28 2.0K
12:33 695.28 695.28 694.39 694.39 2.0K
12:34 694.61 694.97 694.25 694.83 2.0K
12:35 694.83 694.88 694.21 694.85 2.0K
12:36 695.02 695.44 694.44 694.84 7.0K
12:37 695.00 695.55 694.93 695.48 2.0K
12:38 695.48 695.72 695.19 695.32 2.0K
12:39 695.21 695.48 694.96 695.48 2.0K
12:40 695.26 695.26 694.38 694.98 2.0K
12:41 694.98 695.31 694.67 694.97 2.0K
12:42 694.74 695.20 694.57 694.69 2.0K
12:43 694.69 695.37 694.69 695.37 1.0K
12:44 695.37 695.37 694.79 695.03 2.0K
12:45 695.03 695.29 694.67 695.03 2.0K
12:46 695.03 695.31 694.68 695.18 2.0K
12:47 694.81 695.31 694.69 694.69 2.0K
12:48 694.92 695.12 694.62 695.12 2.0K
12:49 695.01 695.18 694.60 695.18 2.0K
12:50 695.18 695.52 695.14 695.51 3.0K
12:51 695.13 695.18 694.44 695.18 2.0K
12:52 695.18 696.04 694.46 696.04 3.0K
12:53 696.04 696.04 695.20 695.69 2.0K
12:54 695.57 696.04 695.07 695.63 1.0K
12:55 695.60 695.60 694.76 695.12 2.0K
12:56 695.12 695.37 694.92 695.28 2.0K
12:57 694.95 695.66 694.59 695.08 1.0K
12:58 695.14 695.56 695.14 695.56 1.0K
12:59 695.43 695.45 694.71 694.92 3.0K
13:00 695.21 695.21 694.70 695.04 3.0K
13:01 694.87 695.04 694.41 694.41 3.0K
13:02 694.41 694.92 694.40 694.75 2.0K
13:03 694.69 695.20 694.61 694.61 2.0K
13:04 695.13 695.13 694.39 694.56 1.0K
13:05 694.56 694.94 694.12 694.94 3.0K
13:06 694.94 695.28 694.62 695.23 2.0K
13:07 695.17 695.62 695.09 695.21 3.0K
13:08 695.21 695.62 694.98 695.62 4.0K
13:09 695.33 695.69 694.65 695.69 12.0K
13:10 695.57 696.04 694.99 694.99 3.0K
13:11 695.28 695.56 694.67 695.18 1.0K
13:12 695.11 695.35 694.83 695.11 3.0K
13:13 694.89 695.42 694.89 695.19 12.0K
13:14 695.19 695.57 694.82 695.45 2.0K
13:15 695.28 695.45 694.52 694.87 3.0K
13:16 694.87 695.67 694.83 695.15 2.0K
13:17 695.11 695.28 694.49 694.91 6.0K
13:18 695.26 695.48 694.60 694.80 4.0K
13:19 694.96 695.00 694.05 695.00 5.0K
13:20 695.00 695.38 694.35 695.26 6.0K
13:21 695.26 695.71 694.92 695.43 6.0K
13:22 695.66 695.71 695.08 695.44 3.0K
13:23 695.49 695.71 695.19 695.38 3.0K
13:24 695.15 695.76 695.15 695.36 2.0K
13:25 695.71 695.94 695.14 695.32 2.0K
13:26 695.51 695.71 694.81 695.20 5.0K
13:27 694.97 695.60 694.96 695.24 4.0K
13:28 695.26 695.93 695.15 695.93 2.0K
13:29 695.81 695.82 694.56 695.24 3.0K
13:30 695.46 695.46 694.68 695.31 4.0K
13:31 695.36 695.53 694.84 695.01 2.0K
13:32 695.24 695.37 694.63 695.31 4.0K
13:33 695.39 695.42 694.90 695.03 2.0K
13:34 695.13 695.54 694.97 695.44 2.0K
13:35 695.44 695.44 694.37 694.37 5.0K
13:36 694.59 694.99 694.33 694.71 2.0K
13:37 695.00 695.01 694.39 694.77 2.0K
13:38 695.06 695.27 694.84 694.89 3.0K
13:39 695.23 695.45 694.18 694.63 4.0K
13:40 694.63 695.24 694.22 694.90 8.0K
13:41 694.79 695.68 694.66 695.09 4.0K
13:42 695.03 695.32 694.26 694.71 3.0K
13:43 694.31 694.84 694.22 694.76 4.0K
13:44 694.59 695.04 694.36 694.99 4.0K
13:45 694.99 695.50 694.76 695.27 3.0K
13:46 695.21 695.21 694.37 694.99 5.0K
13:47 694.70 695.36 694.32 694.98 19.0K
13:48 694.98 695.39 694.53 694.99 2.0K
13:49 695.22 695.22 694.53 694.92 3.0K
13:50 694.82 695.61 694.49 695.61 3.0K
13:51 694.89 695.33 694.53 694.79 3.0K
13:52 694.72 695.15 694.49 694.74 4.0K
13:53 694.90 695.49 694.04 695.28 3.0K
13:54 695.05 695.13 694.26 694.84 2.0K
13:55 694.84 694.92 694.26 694.26 2.0K
13:56 694.26 694.89 693.83 694.05 3.0K
13:57 694.05 694.57 693.73 694.17 16.0K
13:58 694.01 695.07 694.01 694.77 7.0K
13:59 694.50 695.07 694.26 694.95 3.0K
14:00 694.99 695.33 694.66 695.33 3.0K
14:01 694.98 695.18 694.37 695.05 3.0K
14:02 694.66 695.18 694.00 694.48 5.0K
14:03 694.48 694.48 691.58 692.79 23.0K
14:04 692.96 692.96 691.35 692.84 8.0K
14:05 692.84 693.43 692.48 692.77 7.0K
14:06 692.31 693.45 692.31 693.16 4.0K
14:07 693.16 693.48 692.56 693.16 5.0K
14:08 693.04 693.77 693.04 693.49 3.0K
14:09 694.01 694.34 693.71 693.94 3.0K
14:10 693.71 694.10 693.24 693.82 3.0K
14:11 693.59 693.95 693.26 693.50 2.0K
14:12 693.62 694.55 693.50 694.55 14.0K
14:13 694.34 694.62 693.82 694.50 12.0K
14:14 694.79 694.79 693.92 694.28 14.0K
14:15 694.05 694.73 693.69 694.32 16.0K
14:16 694.45 694.45 693.53 694.12 31.0K
14:17 693.83 694.30 693.23 694.11 5.0K
14:18 694.11 694.28 693.72 693.76 10.0K
14:19 693.42 694.14 693.42 694.14 3.0K
14:20 694.14 694.47 693.92 694.41 5.0K
14:21 694.34 694.34 693.34 693.72 3.0K
14:22 693.83 694.29 693.55 694.01 5.0K
14:23 694.00 694.29 693.65 693.65 4.0K
14:24 693.65 694.32 693.60 694.05 22.0K
14:25 694.22 694.22 693.54 693.59 5.0K
14:26 694.15 694.26 693.25 694.17 4.0K
14:27 694.16 694.53 693.94 694.33 5.0K
14:28 694.57 695.03 694.03 694.19 13.0K
14:29 694.19 694.84 694.02 694.55 12.0K
14:30 694.84 694.84 694.07 694.66 5.0K
14:31 694.66 694.83 693.79 694.17 7.0K
14:32 694.40 694.52 693.94 694.22 10.0K
14:33 694.58 694.78 694.17 694.62 8.0K
14:34 694.55 694.99 694.44 694.55 5.0K
14:35 694.55 694.74 694.12 694.48 7.0K
14:36 694.48 695.29 694.48 695.00 4.0K
14:37 694.78 694.99 694.32 694.99 3.0K
14:38 694.86 694.87 694.21 694.69 3.0K
14:39 694.57 694.59 694.07 694.28 7.0K
14:40 694.45 695.01 694.32 694.63 3.0K
14:41 694.40 694.77 694.40 694.61 3.0K
14:42 694.77 694.79 694.27 694.51 3.0K
14:43 694.91 694.91 694.44 694.87 6.0K
14:44 694.87 694.87 694.17 694.19 4.0K
14:45 694.46 694.92 694.40 694.58 5.0K
14:46 694.35 694.81 694.19 694.81 5.0K
14:47 694.52 694.79 693.70 694.61 12.0K
14:48 694.22 694.57 693.94 694.38 7.0K
14:49 694.50 694.50 693.83 694.29 5.0K
14:50 694.05 694.45 693.91 693.98 3.0K
14:51 694.04 694.55 693.80 694.17 3.0K
14:52 694.26 694.46 693.89 694.24 4.0K
14:53 694.47 694.62 693.99 694.33 5.0K
14:54 694.50 694.62 694.07 694.24 5.0K
14:55 694.36 694.36 693.63 693.84 7.0K
14:56 694.13 694.50 694.10 694.34 4.0K
14:57 694.57 694.58 694.06 694.34 6.0K
14:58 694.57 694.69 694.13 694.19 6.0K
14:59 694.30 694.65 693.77 694.31 7.0K
15:00 694.19 694.56 693.82 694.10 16.0K
15:01 694.34 694.44 693.82 694.15 4.0K
15:02 693.99 694.60 693.98 693.98 5.0K
15:03 693.86 694.53 693.86 694.47 3.0K
15:04 694.32 694.53 693.92 694.32 3.0K
15:05 694.27 694.87 694.27 694.58 7.0K
15:06 694.58 694.70 694.19 694.25 3.0K
15:07 694.24 694.41 693.79 694.15 5.0K
15:08 694.53 694.63 693.79 694.46 5.0K
15:09 694.45 694.48 693.45 694.41 10.0K
15:10 694.28 694.32 693.34 694.08 6.0K
15:11 694.08 694.14 693.46 693.87 3.0K
15:12 694.19 694.32 693.84 694.00 5.0K
15:13 693.95 694.82 693.95 694.70 8.0K
15:14 694.58 694.65 693.94 694.24 7.0K
15:15 694.12 694.72 694.03 694.64 7.0K
15:16 694.84 695.55 694.65 695.38 36.0K
15:17 695.37 695.52 694.89 695.44 7.0K
15:18 695.16 695.84 695.11 695.72 8.0K
15:19 695.72 695.98 695.15 695.70 11.0K
15:20 695.63 695.63 695.63 695.63 0.0K
15:21 695.63 695.63 695.63 695.63 0.0K
15:22 695.63 695.63 695.63 695.63 0.0K
15:23 695.63 695.63 695.63 695.63 0.0K
15:24 695.63 695.63 695.63 695.63 0.0K
15:25 695.63 695.63 695.63 695.63 0.0K
15:26 695.63 695.63 695.63 695.63 0.0K
15:27 695.63 695.63 695.63 695.63 0.0K
15:28 695.63 695.63 695.63 695.63 0.0K
15:29 695.63 697.15 695.63 697.15 207.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음