KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 662.38 662.44 662.09 662.32 26.0K
09:01 662.52 662.52 661.39 661.71 11.0K
09:02 661.71 663.86 661.71 663.12 8.0K
09:03 663.48 664.21 663.46 663.97 10.0K
09:04 664.44 665.07 663.90 664.35 6.0K
09:05 664.52 664.98 664.52 664.74 6.0K
09:06 664.87 665.51 664.70 665.51 14.0K
09:07 665.51 666.09 665.35 665.75 4.0K
09:08 665.99 666.47 665.75 666.34 10.0K
09:09 666.57 666.74 666.24 666.46 8.0K
09:10 666.29 666.76 665.15 665.28 17.0K
09:11 664.78 664.86 664.26 664.76 6.0K
09:12 664.76 664.76 663.89 664.01 4.0K
09:13 664.06 664.40 663.72 663.82 10.0K
09:14 663.82 664.15 663.70 664.08 3.0K
09:15 664.08 664.36 663.49 663.49 2.0K
09:16 663.65 663.99 663.65 663.92 2.0K
09:17 663.85 664.24 663.69 664.24 2.0K
09:18 664.24 664.24 663.72 663.72 3.0K
09:19 663.72 664.20 663.72 664.08 3.0K
09:20 664.24 664.24 664.01 664.24 2.0K
09:21 664.42 664.42 663.79 663.79 5.0K
09:22 663.79 663.79 663.26 663.55 12.0K
09:23 663.65 663.97 663.45 663.69 4.0K
09:24 664.09 664.09 663.72 663.92 1.0K
09:25 663.75 663.75 663.31 663.58 4.0K
09:26 663.58 663.58 663.01 663.20 3.0K
09:27 663.20 664.20 662.95 664.03 9.0K
09:28 664.15 664.82 664.15 664.69 6.0K
09:29 664.93 665.04 664.65 664.96 1.0K
09:30 664.96 664.96 664.45 664.77 2.0K
09:31 664.45 664.77 664.25 664.77 5.0K
09:32 664.77 665.22 664.65 665.22 2.0K
09:33 665.22 665.46 664.94 665.46 7.0K
09:34 665.46 665.46 665.12 665.41 1.0K
09:35 665.36 665.53 665.17 665.27 2.0K
09:36 665.43 665.79 665.14 665.79 5.0K
09:37 665.79 665.79 665.42 665.58 4.0K
09:38 665.58 665.75 665.54 665.75 7.0K
09:39 666.02 666.02 665.20 665.20 6.0K
09:40 665.46 665.70 664.89 664.89 6.0K
09:41 665.12 665.12 664.86 665.09 1.0K
09:42 665.51 665.67 665.18 665.67 4.0K
09:43 665.67 665.67 665.23 665.43 3.0K
09:44 665.43 665.56 664.87 665.56 4.0K
09:45 665.56 666.01 665.56 665.77 3.0K
09:46 665.65 666.17 665.65 666.17 3.0K
09:47 666.13 666.24 666.08 666.08 2.0K
09:48 666.08 666.28 665.33 665.62 6.0K
09:49 665.10 666.07 665.10 665.91 3.0K
09:50 665.87 666.20 665.80 666.04 3.0K
09:51 665.80 666.45 665.80 666.29 3.0K
09:52 666.45 666.58 666.29 666.54 9.0K
09:53 666.54 666.58 666.18 666.41 4.0K
09:54 666.41 666.51 666.18 666.51 3.0K
09:55 666.51 666.51 666.22 666.34 3.0K
09:56 666.34 666.51 665.89 665.93 2.0K
09:57 666.05 666.26 665.89 666.26 2.0K
09:58 666.30 666.55 666.07 666.14 6.0K
09:59 666.67 667.28 666.58 667.11 5.0K
10:00 667.11 667.66 667.07 667.45 3.0K
10:01 667.62 667.62 666.97 667.26 4.0K
10:02 667.26 667.53 667.13 667.49 2.0K
10:03 667.53 667.53 667.22 667.22 2.0K
10:04 667.11 667.38 667.11 667.17 3.0K
10:05 667.17 667.17 666.64 666.76 9.0K
10:06 666.93 667.47 666.86 667.26 2.0K
10:07 667.26 667.71 667.18 667.54 4.0K
10:08 667.48 667.86 667.31 667.79 1.0K
10:09 667.63 667.99 667.55 667.75 2.0K
10:10 667.91 667.91 667.29 667.74 4.0K
10:11 667.74 667.74 667.26 667.50 2.0K
10:12 667.45 668.04 667.39 667.72 8.0K
10:13 667.72 668.04 667.52 668.03 4.0K
10:14 667.87 668.08 667.51 668.08 3.0K
10:15 668.08 668.09 667.57 667.57 4.0K
10:16 667.73 668.25 667.72 668.01 3.0K
10:17 668.01 668.09 667.85 667.96 2.0K
10:18 667.96 668.21 667.81 667.96 6.0K
10:19 667.96 668.21 667.62 667.62 2.0K
10:20 667.73 668.27 667.64 668.21 3.0K
10:21 668.21 668.40 667.87 668.16 10.0K
10:22 667.97 668.52 667.97 668.23 3.0K
10:23 667.72 668.08 667.65 667.78 21.0K
10:24 667.94 668.08 667.60 667.69 3.0K
10:25 667.69 667.88 667.48 667.61 6.0K
10:26 667.61 667.61 667.11 667.32 4.0K
10:27 667.08 667.74 666.75 667.69 6.0K
10:28 667.69 667.86 667.00 667.23 3.0K
10:29 667.48 667.64 666.87 667.57 8.0K
10:30 667.42 667.53 666.80 667.34 6.0K
10:31 667.34 667.71 666.89 667.35 8.0K
10:32 667.47 667.60 666.90 667.35 2.0K
10:33 667.35 667.38 667.01 667.38 2.0K
10:34 667.29 667.54 666.97 666.97 3.0K
10:35 667.09 667.50 666.98 667.16 1.0K
10:36 667.45 667.45 666.64 666.94 4.0K
10:37 667.17 667.17 666.27 666.69 5.0K
10:38 666.92 666.92 666.07 666.75 2.0K
10:39 666.59 666.82 666.43 666.78 1.0K
10:40 666.38 666.79 666.14 666.16 7.0K
10:41 666.58 666.70 665.93 666.54 4.0K
10:42 665.94 666.70 665.70 665.94 5.0K
10:43 665.94 666.30 665.64 666.02 4.0K
10:44 665.79 665.90 664.97 665.77 2.0K
10:45 665.77 666.01 665.37 665.72 2.0K
10:46 665.62 666.01 665.27 665.63 2.0K
10:47 665.40 666.24 665.40 666.24 5.0K
10:48 666.24 666.88 666.01 666.60 3.0K
10:49 666.60 666.77 666.37 666.77 1.0K
10:50 666.67 667.03 666.50 666.65 1.0K
10:51 666.65 666.70 666.18 666.19 2.0K
10:52 666.42 666.92 666.28 666.92 3.0K
10:53 666.92 666.92 666.39 666.69 3.0K
10:54 666.63 666.63 665.84 665.97 3.0K
10:55 665.97 666.77 665.97 666.06 4.0K
10:56 666.06 666.56 665.96 665.96 3.0K
10:57 666.35 666.69 665.96 666.33 2.0K
10:58 666.44 666.44 665.96 666.19 3.0K
10:59 666.12 667.01 665.93 665.93 11.0K
11:00 665.86 666.27 665.79 666.15 1.0K
11:01 666.15 666.31 665.66 665.66 4.0K
11:02 665.50 665.61 665.10 665.33 4.0K
11:03 665.55 666.08 665.10 665.45 4.0K
11:04 665.45 665.94 665.33 665.94 3.0K
11:05 666.10 666.80 666.10 666.80 4.0K
11:06 666.75 666.75 665.69 665.81 5.0K
11:07 665.81 666.33 665.81 666.21 4.0K
11:08 666.04 666.85 666.04 666.47 3.0K
11:09 666.64 666.91 666.35 666.63 2.0K
11:10 666.75 667.13 666.56 667.13 5.0K
11:11 667.30 668.08 666.91 666.91 6.0K
11:12 667.07 667.24 666.66 666.98 5.0K
11:13 666.98 667.10 666.87 666.95 2.0K
11:14 666.79 667.49 666.61 667.33 2.0K
11:15 666.63 667.11 666.52 666.52 15.0K
11:16 666.58 667.06 666.16 666.37 8.0K
11:17 666.37 666.37 665.77 665.89 3.0K
11:18 665.73 665.89 663.73 664.34 11.0K
11:19 664.26 664.55 663.77 664.55 7.0K
11:20 664.55 665.17 664.55 664.94 2.0K
11:21 665.34 665.45 664.92 665.45 2.0K
11:22 665.45 667.70 665.29 667.70 7.0K
11:23 667.70 667.70 665.83 666.57 15.0K
11:24 666.03 666.54 664.41 664.48 7.0K
11:25 664.48 664.78 664.06 664.06 8.0K
11:26 664.18 665.09 663.83 664.87 3.0K
11:27 664.87 665.20 664.67 664.79 2.0K
11:28 664.56 665.61 664.33 664.40 3.0K
11:29 664.40 664.40 662.58 662.58 9.0K
11:30 662.91 663.07 662.42 662.65 2.0K
11:31 662.65 662.65 661.67 662.24 8.0K
11:32 662.24 662.24 661.84 661.84 4.0K
11:33 661.84 662.16 661.35 661.73 4.0K
11:34 662.13 662.74 661.73 662.74 2.0K
11:35 662.74 664.24 662.64 664.24 2.0K
11:36 664.07 664.73 664.07 664.60 4.0K
11:37 664.60 665.33 664.60 665.33 8.0K
11:38 665.40 665.40 664.55 665.07 2.0K
11:39 665.07 665.07 664.49 664.72 3.0K
11:40 664.56 665.27 664.56 664.84 2.0K
11:41 664.84 664.89 664.37 664.89 2.0K
11:42 664.89 664.89 664.36 664.36 2.0K
11:43 664.36 664.64 664.36 664.64 1.0K
11:44 664.64 664.64 664.19 664.48 2.0K
11:45 664.48 664.58 664.31 664.51 1.0K
11:46 664.74 664.89 664.42 664.78 2.0K
11:47 664.78 665.27 664.71 665.05 3.0K
11:48 665.05 665.31 664.66 664.92 2.0K
11:49 664.92 665.28 664.87 665.07 3.0K
11:50 665.07 665.07 664.50 664.50 2.0K
11:51 664.50 664.50 663.77 664.17 2.0K
11:52 664.25 664.25 663.03 663.68 12.0K
11:53 663.24 663.45 662.77 662.81 2.0K
11:54 663.04 663.57 662.93 663.57 1.0K
11:55 663.57 663.85 663.37 663.85 2.0K
11:56 663.68 663.85 663.32 663.61 2.0K
11:57 664.15 664.15 663.99 664.15 1.0K
11:58 664.15 664.15 663.75 664.04 1.0K
11:59 663.87 663.87 663.20 663.67 1.0K
12:00 663.55 663.84 663.55 663.72 1.0K
12:01 663.72 663.83 663.15 663.39 10.0K
12:02 663.32 663.56 663.07 663.53 3.0K
12:03 663.53 664.25 663.36 663.72 2.0K
12:04 663.72 664.21 663.36 664.21 1.0K
12:05 663.98 664.50 663.81 663.98 3.0K
12:06 664.10 664.43 663.74 664.22 2.0K
12:07 664.22 664.51 664.11 664.34 3.0K
12:08 664.30 664.46 663.79 663.83 2.0K
12:09 664.06 664.24 663.71 664.24 3.0K
12:10 664.01 664.35 663.72 663.84 1.0K
12:11 664.07 664.07 663.68 663.68 1.0K
12:12 663.68 664.16 663.64 663.88 1.0K
12:13 663.77 664.05 663.65 664.05 1.0K
12:14 664.05 664.14 663.69 664.14 3.0K
12:15 664.14 664.82 664.14 664.80 4.0K
12:16 664.64 664.80 664.51 664.80 2.0K
12:17 664.80 664.80 664.17 664.30 2.0K
12:18 664.30 664.69 664.01 664.35 1.0K
12:19 664.35 664.44 664.15 664.15 5.0K
12:20 664.60 664.60 664.08 664.08 1.0K
12:21 664.32 664.47 664.06 664.47 3.0K
12:22 664.47 664.63 663.89 663.89 2.0K
12:23 663.89 664.25 663.87 664.20 4.0K
12:24 664.32 664.69 664.17 664.64 3.0K
12:25 664.64 664.64 664.01 664.12 1.0K
12:26 663.88 664.48 663.88 664.24 1.0K
12:27 663.99 664.40 663.78 664.14 3.0K
12:28 663.91 664.24 663.87 664.24 3.0K
12:29 664.24 664.47 664.09 664.09 3.0K
12:30 664.09 664.37 663.73 663.75 3.0K
12:31 663.75 663.84 663.52 663.79 1.0K
12:32 663.40 663.92 663.40 663.92 1.0K
12:33 663.69 663.92 663.56 663.69 1.0K
12:34 663.92 664.35 663.83 663.96 1.0K
12:35 663.96 664.12 663.60 664.00 1.0K
12:36 663.89 664.00 663.72 663.89 1.0K
12:37 663.89 664.00 663.76 663.82 2.0K
12:38 663.93 664.05 663.77 664.00 1.0K
12:39 664.12 664.35 663.96 663.96 1.0K
12:40 663.96 664.19 663.79 664.07 2.0K
12:41 663.91 664.42 663.91 664.42 1.0K
12:42 664.42 664.66 664.19 664.19 4.0K
12:43 663.96 664.59 663.84 664.59 2.0K
12:44 664.43 664.43 663.94 663.99 4.0K
12:45 664.35 664.84 663.94 664.84 2.0K
12:46 664.84 664.84 664.60 664.77 2.0K
12:47 664.77 664.77 664.41 664.77 4.0K
12:48 664.77 664.77 664.49 664.49 2.0K
12:49 664.49 664.66 664.49 664.49 2.0K
12:50 664.74 664.78 664.30 664.66 3.0K
12:51 664.66 664.78 664.26 664.66 2.0K
12:52 664.66 664.66 664.22 664.49 4.0K
12:53 664.49 665.32 664.43 665.32 13.0K
12:54 665.06 665.27 664.82 665.27 4.0K
12:55 665.04 665.27 664.75 664.88 1.0K
12:56 665.27 665.27 665.07 665.23 2.0K
12:57 665.23 665.23 664.71 665.19 1.0K
12:58 665.19 665.36 664.87 665.19 5.0K
12:59 665.08 665.31 664.80 664.95 1.0K
13:00 665.31 665.52 664.96 665.52 3.0K
13:01 665.52 665.52 665.27 665.27 2.0K
13:02 665.27 665.55 665.16 665.28 3.0K
13:03 665.28 665.84 665.07 665.84 3.0K
13:04 665.84 666.00 665.36 665.88 2.0K
13:05 665.88 665.88 665.01 665.14 7.0K
13:06 665.30 665.76 665.30 665.72 4.0K
13:07 665.72 665.88 665.49 665.49 2.0K
13:08 665.49 665.54 665.14 665.54 5.0K
13:09 665.54 665.57 665.33 665.57 3.0K
13:10 665.57 665.58 665.21 665.58 2.0K
13:11 665.58 665.58 665.01 665.25 2.0K
13:12 665.25 665.41 665.05 665.28 4.0K
13:13 665.16 665.41 664.82 664.82 2.0K
13:14 665.30 665.46 664.99 665.00 3.0K
13:15 665.00 665.70 664.88 665.09 9.0K
13:16 665.07 665.50 664.97 665.33 3.0K
13:17 665.33 665.37 664.85 665.01 2.0K
13:18 665.01 665.25 664.89 664.94 2.0K
13:19 664.54 664.82 664.30 664.82 2.0K
13:20 664.78 665.16 664.29 664.29 4.0K
13:21 664.29 664.44 664.08 664.11 2.0K
13:22 663.76 663.87 663.49 663.66 2.0K
13:23 663.66 663.77 663.38 663.56 2.0K
13:24 663.56 664.01 663.08 663.85 2.0K
13:25 663.85 664.55 663.62 664.55 8.0K
13:26 664.51 664.63 664.12 664.35 5.0K
13:27 664.35 664.68 664.29 664.68 2.0K
13:28 664.73 664.89 664.49 664.84 2.0K
13:29 665.00 665.18 664.34 664.46 7.0K
13:30 664.57 665.19 664.34 665.15 5.0K
13:31 665.11 665.40 664.88 665.04 7.0K
13:32 665.40 665.53 665.24 665.40 1.0K
13:33 665.63 665.74 665.45 665.62 3.0K
13:34 665.74 666.31 665.33 665.93 1.0K
13:35 665.99 666.43 665.94 666.43 2.0K
13:36 666.31 666.59 665.92 666.07 3.0K
13:37 666.20 666.55 666.20 666.55 2.0K
13:38 666.55 666.71 666.24 666.71 5.0K
13:39 666.71 666.76 666.20 666.52 1.0K
13:40 666.40 666.76 666.18 666.18 3.0K
13:41 666.34 666.48 666.11 666.35 8.0K
13:42 666.18 666.60 665.95 666.22 3.0K
13:43 666.22 666.60 666.11 666.11 3.0K
13:44 666.24 666.63 666.11 666.63 3.0K
13:45 666.52 666.79 666.11 666.79 1.0K
13:46 666.72 666.84 666.43 666.43 3.0K
13:47 666.55 666.96 666.55 666.75 10.0K
13:48 666.79 666.92 666.50 666.92 6.0K
13:49 666.92 667.13 666.73 667.13 3.0K
13:50 667.13 667.13 666.55 666.72 3.0K
13:51 666.72 667.21 666.36 666.71 3.0K
13:52 667.21 667.21 666.81 666.97 3.0K
13:53 666.97 667.42 666.84 667.42 5.0K
13:54 667.29 667.29 666.82 666.85 4.0K
13:55 666.51 667.14 666.28 666.64 4.0K
13:56 666.64 666.72 666.14 666.72 4.0K
13:57 666.89 667.01 666.64 666.70 3.0K
13:58 666.64 666.93 666.28 666.66 2.0K
13:59 666.44 666.94 666.44 666.46 2.0K
14:00 666.62 666.86 666.59 666.74 2.0K
14:01 666.74 666.78 665.92 666.26 4.0K
14:02 666.26 666.26 665.91 666.03 3.0K
14:03 666.26 666.43 666.03 666.31 2.0K
14:04 666.23 666.79 666.08 666.74 4.0K
14:05 666.51 666.87 665.78 665.92 4.0K
14:06 665.80 666.60 665.80 666.47 5.0K
14:07 666.47 666.72 666.19 666.60 6.0K
14:08 666.37 666.88 666.25 666.77 4.0K
14:09 666.84 666.90 665.95 666.77 5.0K
14:10 666.65 666.93 666.41 666.65 6.0K
14:11 666.72 667.09 666.63 666.77 4.0K
14:12 666.94 667.05 666.53 666.76 4.0K
14:13 666.76 667.09 666.24 666.48 6.0K
14:14 666.48 667.18 666.24 667.07 5.0K
14:15 667.07 667.39 666.89 667.00 4.0K
14:16 667.17 667.24 666.69 666.76 5.0K
14:17 666.77 666.93 666.53 666.82 3.0K
14:18 666.69 666.93 666.59 666.77 2.0K
14:19 666.77 667.47 666.65 667.47 3.0K
14:20 667.24 667.40 666.76 667.11 7.0K
14:21 667.33 667.53 666.92 667.53 2.0K
14:22 667.53 667.81 667.25 667.78 3.0K
14:23 667.72 667.72 667.32 667.32 4.0K
14:24 667.78 667.87 667.38 667.87 7.0K
14:25 667.98 668.04 667.64 667.94 4.0K
14:26 667.90 668.11 667.52 667.52 5.0K
14:27 667.63 668.19 667.39 668.08 6.0K
14:28 668.19 668.51 667.80 668.22 5.0K
14:29 668.22 668.48 668.20 668.20 4.0K
14:30 668.07 668.48 667.84 668.31 4.0K
14:31 668.31 668.50 667.91 668.21 5.0K
14:32 668.21 668.42 668.03 668.03 3.0K
14:33 668.03 668.42 668.03 668.25 3.0K
14:34 668.25 668.41 667.86 668.09 5.0K
14:35 668.09 668.18 667.70 668.07 5.0K
14:36 668.10 668.42 667.94 668.13 4.0K
14:37 668.17 668.43 668.00 668.43 6.0K
14:38 668.43 668.94 668.20 668.83 9.0K
14:39 668.83 668.83 668.05 668.74 4.0K
14:40 668.34 669.44 668.34 668.92 5.0K
14:41 669.05 669.44 668.87 668.87 5.0K
14:42 668.82 669.26 668.70 668.97 5.0K
14:43 669.08 669.44 668.85 669.44 5.0K
14:44 669.21 669.49 669.00 669.49 4.0K
14:45 669.49 669.49 668.89 669.12 6.0K
14:46 669.12 669.35 668.88 669.27 7.0K
14:47 669.04 669.52 668.99 669.16 7.0K
14:48 668.98 669.18 668.88 668.96 3.0K
14:49 669.24 669.36 668.88 669.04 4.0K
14:50 669.04 669.52 668.75 669.34 4.0K
14:51 669.11 669.72 669.11 669.43 5.0K
14:52 669.19 669.35 668.72 668.72 5.0K
14:53 668.66 669.08 668.66 668.99 5.0K
14:54 669.03 669.20 668.48 669.20 5.0K
14:55 668.95 669.49 668.73 669.29 12.0K
14:56 669.00 669.49 668.86 668.86 4.0K
14:57 669.48 670.69 668.52 668.96 37.0K
14:58 669.12 669.52 668.94 668.94 5.0K
14:59 668.94 669.15 668.78 669.15 3.0K
15:00 669.19 669.88 669.03 669.49 10.0K
15:01 669.49 670.05 669.33 669.82 5.0K
15:02 669.82 670.07 669.63 669.87 8.0K
15:03 669.83 670.48 669.73 670.48 4.0K
15:04 670.48 670.53 669.64 670.21 4.0K
15:05 670.33 670.65 669.49 670.38 6.0K
15:06 670.41 670.64 670.18 670.29 8.0K
15:07 670.64 670.64 669.79 670.48 6.0K
15:08 670.61 670.77 670.32 670.37 6.0K
15:09 670.43 670.83 669.65 670.54 6.0K
15:10 670.54 671.03 669.82 670.66 8.0K
15:11 670.99 671.27 670.55 670.88 18.0K
15:12 670.66 671.27 670.38 671.18 5.0K
15:13 670.81 671.52 670.81 671.21 5.0K
15:14 671.21 671.56 670.97 671.56 9.0K
15:15 671.33 671.56 670.90 671.13 10.0K
15:16 671.42 671.42 670.52 670.73 4.0K
15:17 670.57 671.28 670.13 671.17 14.0K
15:18 671.06 671.98 670.74 671.35 20.0K
15:19 671.19 671.83 670.83 671.58 4.0K
15:20 671.96 671.96 671.96 671.96 0.0K
15:21 671.96 671.96 671.96 671.96 0.0K
15:22 671.96 671.96 671.96 671.96 0.0K
15:23 671.96 671.96 671.96 671.96 0.0K
15:24 671.96 671.96 671.96 671.96 0.0K
15:25 671.96 671.96 671.96 671.96 0.0K
15:26 671.96 671.96 671.96 671.96 0.0K
15:27 671.96 671.96 671.96 671.96 0.0K
15:28 671.96 671.96 671.96 671.96 0.0K
15:29 671.96 671.96 671.36 671.36 124.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음