KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 656.08 658.82 656.08 657.52 120.0K
09:01 657.61 658.44 655.19 656.86 69.0K
09:02 656.63 657.12 655.67 657.06 24.0K
09:03 657.41 657.41 656.18 656.18 17.0K
09:04 656.41 657.00 655.93 656.46 14.0K
09:05 656.28 657.14 655.77 656.26 9.0K
09:06 656.51 657.14 656.51 656.95 4.0K
09:07 656.95 656.95 656.19 656.19 7.0K
09:08 656.27 656.27 655.53 656.00 3.0K
09:09 656.17 656.29 655.83 656.06 5.0K
09:10 655.85 656.60 655.82 656.24 6.0K
09:11 656.60 656.77 656.19 656.72 3.0K
09:12 657.59 657.70 657.30 657.45 10.0K
09:13 657.61 657.73 657.31 657.61 5.0K
09:14 657.61 657.73 656.19 656.19 12.0K
09:15 656.31 656.36 655.60 656.01 10.0K
09:16 655.62 656.24 655.39 655.75 4.0K
09:17 655.07 655.26 654.00 654.24 30.0K
09:18 654.24 654.99 654.24 654.47 3.0K
09:19 654.47 656.14 654.47 655.80 7.0K
09:20 655.88 655.88 654.58 654.87 5.0K
09:21 654.87 655.85 654.75 655.44 3.0K
09:22 655.60 655.60 654.36 654.72 5.0K
09:23 654.37 654.51 654.07 654.07 3.0K
09:24 654.14 654.48 653.68 654.48 2.0K
09:25 654.31 654.87 654.29 654.31 9.0K
09:26 654.48 654.64 653.97 654.21 3.0K
09:27 654.46 654.85 654.19 654.47 3.0K
09:28 654.47 654.63 653.96 653.96 4.0K
09:29 654.35 654.58 654.12 654.42 10.0K
09:30 654.42 654.42 653.37 653.93 2.0K
09:31 654.16 654.61 653.77 654.24 12.0K
09:32 654.24 654.91 654.11 654.74 5.0K
09:33 654.84 655.44 654.67 655.44 9.0K
09:34 655.44 655.44 654.85 654.92 7.0K
09:35 655.21 655.33 654.81 655.17 5.0K
09:36 654.93 655.17 654.21 654.38 17.0K
09:37 654.38 654.38 653.97 654.23 8.0K
09:38 654.23 654.23 653.43 653.47 4.0K
09:39 654.11 654.51 654.00 654.51 2.0K
09:40 654.02 654.23 653.71 653.71 7.0K
09:41 653.94 655.21 653.78 655.21 4.0K
09:42 655.21 656.10 654.91 655.93 13.0K
09:43 655.93 656.10 655.58 655.58 9.0K
09:44 655.82 655.94 655.48 655.71 3.0K
09:45 655.48 655.94 654.92 655.20 5.0K
09:46 654.63 655.14 654.63 654.98 1.0K
09:47 654.98 655.30 654.75 655.07 1.0K
09:48 655.07 655.46 655.04 655.40 2.0K
09:49 655.40 656.22 655.11 656.22 1.0K
09:50 655.50 656.17 655.43 656.11 8.0K
09:51 655.82 656.02 655.27 655.50 3.0K
09:52 655.55 655.61 654.76 655.08 3.0K
09:53 654.61 655.20 654.61 654.80 2.0K
09:54 654.67 655.31 654.67 655.08 0.0K
09:55 655.17 655.68 654.94 654.94 6.0K
09:56 654.94 655.46 654.84 654.97 4.0K
09:57 654.67 654.67 653.99 654.44 3.0K
09:58 654.21 654.40 653.66 654.01 4.0K
09:59 653.85 653.85 653.10 653.10 8.0K
10:00 653.10 653.84 653.10 653.69 4.0K
10:01 653.09 653.41 652.89 653.24 3.0K
10:02 653.12 653.63 653.12 653.63 12.0K
10:03 653.51 654.13 653.51 654.13 2.0K
10:04 653.82 654.23 653.52 654.23 3.0K
10:05 653.85 654.64 653.85 654.64 1.0K
10:06 654.04 654.60 654.00 654.19 6.0K
10:07 653.63 654.31 653.56 654.31 3.0K
10:08 653.63 654.00 653.43 653.84 7.0K
10:09 653.88 654.12 653.54 653.54 6.0K
10:10 653.60 653.96 653.36 653.43 2.0K
10:11 653.09 653.96 653.09 653.56 2.0K
10:12 653.15 653.33 652.76 652.76 5.0K
10:13 652.60 653.44 652.30 653.39 2.0K
10:14 653.10 653.56 653.04 653.33 1.0K
10:15 653.56 653.56 653.05 653.44 7.0K
10:16 653.09 653.66 652.85 653.42 1.0K
10:17 653.44 653.52 653.07 653.23 2.0K
10:18 653.07 653.36 652.83 653.23 2.0K
10:19 652.83 653.24 652.72 653.24 2.0K
10:20 652.72 653.41 652.72 653.25 9.0K
10:21 653.17 653.45 652.93 653.21 2.0K
10:22 653.05 653.46 653.04 653.46 1.0K
10:23 653.21 653.50 652.98 653.50 1.0K
10:24 653.21 653.78 652.98 653.55 5.0K
10:25 653.59 653.87 653.10 653.87 3.0K
10:26 653.71 653.87 653.39 653.78 5.0K
10:27 653.50 654.19 653.50 653.80 4.0K
10:28 653.54 653.96 653.27 653.75 24.0K
10:29 653.23 653.80 653.23 653.75 3.0K
10:30 653.46 653.94 653.24 653.94 3.0K
10:31 653.51 654.11 653.40 653.87 2.0K
10:32 653.72 653.85 652.93 653.16 19.0K
10:33 652.67 653.48 652.67 652.93 7.0K
10:34 652.97 653.38 652.97 653.26 1.0K
10:35 653.10 654.00 653.10 653.88 3.0K
10:36 653.59 653.76 653.14 653.64 2.0K
10:37 653.37 654.25 653.26 654.25 11.0K
10:38 653.55 654.20 653.55 654.20 1.0K
10:39 653.69 654.31 653.58 654.15 2.0K
10:40 654.31 654.87 654.31 654.80 34.0K
10:41 654.57 654.64 653.68 653.68 4.0K
10:42 653.52 654.64 653.52 654.64 3.0K
10:43 654.22 654.73 654.22 654.73 5.0K
10:44 654.63 654.96 654.57 654.96 0.0K
10:45 654.63 654.65 654.21 654.21 4.0K
10:46 654.04 654.84 654.04 654.51 5.0K
10:47 654.07 654.82 654.07 654.82 4.0K
10:48 654.47 654.86 654.04 654.78 2.0K
10:49 654.62 655.07 653.91 653.91 13.0K
10:50 653.90 654.57 653.90 654.29 4.0K
10:51 654.42 654.75 654.23 654.42 6.0K
10:52 654.42 654.54 654.14 654.36 3.0K
10:53 653.98 654.71 653.98 654.71 3.0K
10:54 654.29 654.71 654.23 654.63 1.0K
10:55 654.18 654.59 654.18 654.42 2.0K
10:56 654.21 655.45 654.21 654.93 2.0K
10:57 654.93 655.57 654.54 654.58 6.0K
10:58 654.87 654.88 654.36 654.54 1.0K
10:59 654.83 655.17 654.36 654.65 12.0K
11:00 654.88 655.17 654.52 655.09 2.0K
11:01 655.17 655.33 654.65 654.65 3.0K
11:02 655.04 655.42 654.79 655.03 2.0K
11:03 655.19 655.19 654.49 654.62 4.0K
11:04 654.62 655.26 654.54 655.26 2.0K
11:05 655.10 655.43 654.66 655.18 3.0K
11:06 655.18 655.18 654.56 654.62 2.0K
11:07 654.85 654.85 654.29 654.43 1.0K
11:08 654.26 655.28 654.26 654.67 2.0K
11:09 655.07 655.07 654.50 654.50 2.0K
11:10 654.65 655.55 654.58 655.55 24.0K
11:11 655.26 655.59 655.03 655.22 3.0K
11:12 655.15 655.47 654.86 655.32 2.0K
11:13 655.32 655.38 654.69 654.91 2.0K
11:14 654.75 655.32 654.58 655.22 1.0K
11:15 655.15 655.40 654.75 655.24 3.0K
11:16 655.17 655.24 654.64 654.93 7.0K
11:17 655.06 655.45 654.88 655.45 2.0K
11:18 655.45 655.45 654.88 655.11 10.0K
11:19 655.11 655.14 654.66 654.98 1.0K
11:20 655.27 655.27 654.66 654.94 4.0K
11:21 654.70 655.10 654.59 654.82 9.0K
11:22 655.11 655.11 654.63 654.92 9.0K
11:23 654.92 654.92 654.00 654.92 22.0K
11:24 654.58 654.97 654.35 654.74 1.0K
11:25 654.70 655.44 654.35 654.63 3.0K
11:26 654.63 654.99 653.74 654.99 6.0K
11:27 654.87 655.06 654.22 654.70 10.0K
11:28 655.38 655.50 654.17 655.26 3.0K
11:29 655.38 655.62 654.40 654.56 5.0K
11:30 654.40 655.58 654.20 654.84 1.0K
11:31 654.61 655.13 654.22 654.50 5.0K
11:32 654.26 655.08 654.26 654.95 1.0K
11:33 654.44 655.12 654.21 654.89 1.0K
11:34 654.60 654.96 654.04 654.57 2.0K
11:35 654.40 654.91 654.16 654.91 3.0K
11:36 654.39 654.80 654.06 654.06 2.0K
11:37 654.28 654.57 653.88 653.88 2.0K
11:38 653.65 654.31 653.53 653.71 9.0K
11:39 653.94 654.62 653.71 654.37 1.0K
11:40 654.14 654.74 654.07 654.07 1.0K
11:41 653.88 654.58 653.65 654.22 2.0K
11:42 653.93 654.49 653.91 654.27 2.0K
11:43 653.98 654.66 653.94 654.07 5.0K
11:44 654.07 654.36 651.69 653.84 5.0K
11:45 653.84 654.44 653.61 654.44 2.0K
11:46 653.92 654.55 653.63 654.55 2.0K
11:47 654.19 654.47 653.96 654.34 3.0K
11:48 654.18 654.67 653.77 653.77 1.0K
11:49 654.01 654.99 654.01 654.89 15.0K
11:50 654.79 655.28 654.63 654.63 3.0K
11:51 654.63 655.31 654.63 654.79 2.0K
11:52 654.79 655.32 654.67 654.74 2.0K
11:53 654.50 655.16 654.50 654.86 5.0K
11:54 654.63 655.35 654.63 655.18 2.0K
11:55 655.02 655.31 654.76 654.76 4.0K
11:56 654.64 655.00 654.43 654.68 2.0K
11:57 654.39 654.81 654.16 654.24 20.0K
11:58 654.24 654.77 654.14 654.46 4.0K
11:59 653.93 654.51 653.93 654.40 3.0K
12:00 654.05 654.12 653.60 653.96 4.0K
12:01 653.96 654.12 653.64 653.96 3.0K
12:02 653.96 654.19 653.69 653.98 4.0K
12:03 653.86 654.19 653.49 654.06 3.0K
12:04 653.95 654.08 653.65 653.72 2.0K
12:05 653.84 653.88 653.44 653.88 4.0K
12:06 653.72 654.04 653.32 653.75 1.0K
12:07 653.91 653.91 653.18 653.18 14.0K
12:08 653.42 653.54 653.25 653.54 3.0K
12:09 653.54 653.58 653.01 653.33 2.0K
12:10 653.16 653.58 653.16 653.29 3.0K
12:11 653.45 653.54 653.01 653.25 3.0K
12:12 653.25 653.58 653.05 653.58 2.0K
12:13 653.41 653.58 653.12 653.25 2.0K
12:14 653.12 653.25 652.85 652.96 10.0K
12:15 652.72 653.20 652.55 652.84 5.0K
12:16 653.16 653.16 652.61 652.99 2.0K
12:17 652.61 653.08 652.42 652.90 2.0K
12:18 652.74 653.01 652.29 652.85 6.0K
12:19 652.73 652.73 652.18 652.35 4.0K
12:20 652.61 652.90 652.38 652.46 2.0K
12:21 652.46 652.69 652.23 652.40 4.0K
12:22 652.40 652.57 651.91 652.31 2.0K
12:23 652.48 652.56 651.99 652.56 2.0K
12:24 652.16 652.35 651.83 651.83 3.0K
12:25 651.95 652.39 651.83 652.23 12.0K
12:26 652.46 652.70 652.23 652.65 2.0K
12:27 652.70 652.73 652.17 652.46 7.0K
12:28 652.46 652.70 652.13 652.70 1.0K
12:29 652.70 652.74 652.14 652.74 2.0K
12:30 652.74 652.74 652.06 652.35 3.0K
12:31 652.35 652.58 652.14 652.22 1.0K
12:32 652.20 652.77 651.94 652.38 13.0K
12:33 652.15 652.42 651.81 651.94 3.0K
12:34 652.17 652.38 651.81 652.04 8.0K
12:35 652.00 652.17 651.26 651.98 8.0K
12:36 651.98 651.98 651.58 651.98 2.0K
12:37 651.82 651.98 651.46 651.77 2.0K
12:38 651.65 651.94 651.42 651.94 3.0K
12:39 651.98 651.98 651.37 651.77 3.0K
12:40 651.77 652.01 651.29 651.74 2.0K
12:41 651.74 651.79 651.29 651.45 1.0K
12:42 651.45 651.85 651.45 651.68 2.0K
12:43 651.51 651.85 651.41 651.59 2.0K
12:44 651.36 651.85 651.19 651.41 4.0K
12:45 651.72 651.85 651.16 651.47 7.0K
12:46 651.47 651.47 650.62 650.97 22.0K
12:47 651.26 651.46 650.90 651.02 2.0K
12:48 651.25 651.55 650.94 650.94 6.0K
12:49 651.30 651.42 650.21 650.61 11.0K
12:50 650.38 650.78 650.14 650.14 3.0K
12:51 650.14 650.49 649.92 650.37 5.0K
12:52 650.21 650.83 650.14 650.29 7.0K
12:53 650.29 650.60 650.16 650.16 1.0K
12:54 650.43 650.86 650.20 650.40 4.0K
12:55 650.40 650.67 649.92 649.94 7.0K
12:56 649.94 650.32 649.71 650.32 2.0K
12:57 650.05 650.34 649.82 650.34 4.0K
12:58 650.05 650.78 649.86 650.61 3.0K
12:59 650.61 650.82 650.43 650.43 2.0K
13:00 650.26 650.55 650.13 650.42 3.0K
13:01 650.42 650.42 649.90 650.10 3.0K
13:02 650.10 650.67 650.01 650.06 6.0K
13:03 650.23 650.56 650.19 650.19 3.0K
13:04 650.27 650.48 650.08 650.48 3.0K
13:05 650.48 650.48 649.92 650.09 5.0K
13:06 650.18 650.46 649.75 650.39 6.0K
13:07 650.39 650.47 649.80 650.24 20.0K
13:08 650.41 650.41 649.84 649.91 4.0K
13:09 650.08 651.10 650.08 651.10 13.0K
13:10 651.06 651.29 650.43 651.29 5.0K
13:11 651.04 651.24 650.64 651.24 6.0K
13:12 651.45 651.45 650.48 650.48 6.0K
13:13 650.48 651.04 650.48 650.64 2.0K
13:14 650.48 651.04 650.48 650.64 4.0K
13:15 650.87 651.17 650.48 650.64 4.0K
13:16 650.87 650.87 650.54 650.78 2.0K
13:17 650.99 651.02 650.59 651.02 3.0K
13:18 651.06 651.06 650.62 650.62 10.0K
13:19 650.39 650.83 650.39 650.39 3.0K
13:20 650.83 650.83 650.22 650.34 4.0K
13:21 650.78 650.94 650.45 650.45 3.0K
13:22 650.80 651.18 650.66 650.66 4.0K
13:23 650.78 651.09 650.57 650.74 4.0K
13:24 650.74 650.97 650.39 650.39 12.0K
13:25 650.55 650.78 650.18 650.28 3.0K
13:26 650.28 650.72 650.11 650.49 5.0K
13:27 650.20 650.72 650.20 650.36 6.0K
13:28 650.20 650.79 650.20 650.79 6.0K
13:29 650.79 650.79 650.13 650.42 3.0K
13:30 650.49 650.76 650.24 650.76 2.0K
13:31 650.37 650.76 650.08 650.44 4.0K
13:32 650.32 650.87 650.32 650.63 3.0K
13:33 650.76 650.76 649.72 649.72 11.0K
13:34 649.59 650.27 649.46 649.98 3.0K
13:35 649.75 649.75 649.46 649.55 6.0K
13:36 649.83 650.11 649.43 649.88 3.0K
13:37 649.72 649.95 649.21 649.37 2.0K
13:38 649.63 650.31 649.63 649.95 4.0K
13:39 649.78 650.14 649.52 649.52 4.0K
13:40 649.55 649.96 649.39 649.56 3.0K
13:41 649.87 650.35 649.58 650.04 5.0K
13:42 649.87 650.27 649.72 649.76 2.0K
13:43 649.76 650.07 649.42 649.42 3.0K
13:44 649.39 650.10 649.16 649.69 5.0K
13:45 650.09 650.35 649.37 649.79 2.0K
13:46 649.90 650.23 649.46 649.82 3.0K
13:47 649.69 649.90 649.46 649.90 7.0K
13:48 649.90 650.06 649.45 649.57 4.0K
13:49 649.46 649.87 649.36 649.51 4.0K
13:50 649.64 649.87 649.19 649.64 3.0K
13:51 649.87 650.05 649.48 649.53 9.0K
13:52 649.70 650.03 649.54 649.98 5.0K
13:53 649.98 650.21 649.58 649.82 4.0K
13:54 649.82 650.06 649.53 649.58 3.0K
13:55 649.69 650.01 649.49 649.85 4.0K
13:56 649.62 650.01 649.50 649.73 3.0K
13:57 649.51 649.97 649.51 649.80 3.0K
13:58 649.44 650.29 649.44 650.24 4.0K
13:59 649.80 649.93 649.32 649.64 3.0K
14:00 649.47 650.20 649.36 649.53 3.0K
14:01 649.24 650.17 649.24 649.85 2.0K
14:02 649.92 650.04 649.63 649.92 5.0K
14:03 649.80 650.24 649.76 650.24 2.0K
14:04 650.08 650.17 649.57 650.01 3.0K
14:05 650.01 650.17 649.56 649.89 5.0K
14:06 649.66 650.06 649.62 650.01 4.0K
14:07 649.85 649.85 649.30 649.48 6.0K
14:08 649.72 649.88 649.12 649.38 11.0K
14:09 649.43 649.87 649.43 649.87 4.0K
14:10 649.70 649.87 649.31 649.82 5.0K
14:11 649.59 649.82 649.09 649.43 4.0K
14:12 649.59 649.82 648.93 649.29 30.0K
14:13 649.29 649.29 648.82 649.18 7.0K
14:14 649.18 649.26 648.76 648.89 4.0K
14:15 648.65 649.41 648.52 649.18 3.0K
14:16 649.41 649.62 649.10 649.45 5.0K
14:17 649.45 649.74 648.99 649.54 7.0K
14:18 649.41 649.48 648.55 648.68 8.0K
14:19 648.95 649.73 648.84 649.61 2.0K
14:20 649.05 649.77 649.01 649.17 3.0K
14:21 649.45 649.73 649.06 649.73 3.0K
14:22 649.45 649.73 648.96 649.36 3.0K
14:23 649.47 649.52 649.12 649.35 7.0K
14:24 649.47 649.68 649.12 649.68 3.0K
14:25 649.68 649.89 649.28 649.68 4.0K
14:26 649.68 649.85 649.28 649.68 5.0K
14:27 649.45 649.80 649.24 649.64 5.0K
14:28 649.41 649.59 648.91 649.59 3.0K
14:29 649.31 649.55 648.87 649.23 5.0K
14:30 649.23 649.27 648.67 649.15 2.0K
14:31 649.15 650.12 649.03 650.12 5.0K
14:32 649.96 649.96 649.37 649.92 5.0K
14:33 649.57 650.29 649.52 649.77 6.0K
14:34 650.13 650.18 649.71 649.94 8.0K
14:35 649.94 650.34 649.82 650.34 4.0K
14:36 650.11 650.78 649.89 650.71 6.0K
14:37 650.66 650.94 650.47 650.65 11.0K
14:38 650.65 650.98 650.35 650.70 5.0K
14:39 650.51 650.94 650.47 650.70 4.0K
14:40 650.94 651.10 650.37 650.58 8.0K
14:41 650.74 651.10 650.43 650.57 5.0K
14:42 650.57 650.73 650.21 650.48 10.0K
14:43 650.21 650.94 650.21 650.42 8.0K
14:44 650.54 650.60 649.82 649.83 14.0K
14:45 650.12 650.29 649.90 650.06 8.0K
14:46 649.90 650.53 649.71 649.71 8.0K
14:47 649.52 650.17 649.52 650.04 3.0K
14:48 649.81 650.41 649.81 650.41 8.0K
14:49 650.41 650.50 649.98 650.46 7.0K
14:50 650.46 650.67 650.10 650.10 4.0K
14:51 650.62 650.89 650.29 650.89 11.0K
14:52 650.72 650.72 650.16 650.61 5.0K
14:53 650.61 650.73 650.21 650.61 7.0K
14:54 650.61 650.73 650.29 650.62 5.0K
14:55 650.39 650.78 649.94 650.15 7.0K
14:56 650.15 650.82 649.86 650.43 4.0K
14:57 650.14 650.89 650.14 650.55 5.0K
14:58 650.61 650.76 650.17 650.63 5.0K
14:59 650.14 650.89 650.14 650.19 13.0K
15:00 650.02 650.75 649.93 650.75 4.0K
15:01 650.52 650.85 650.13 650.68 4.0K
15:02 650.91 651.40 650.66 651.17 21.0K
15:03 651.17 651.53 650.96 651.08 7.0K
15:04 650.92 651.17 650.11 650.40 10.0K
15:05 650.64 650.88 650.09 650.77 5.0K
15:06 650.65 651.28 650.65 650.65 6.0K
15:07 650.52 651.09 650.52 650.82 4.0K
15:08 650.41 651.20 650.41 651.04 6.0K
15:09 651.20 651.20 650.12 650.51 8.0K
15:10 650.58 650.58 650.01 650.29 6.0K
15:11 650.29 650.85 650.02 650.12 5.0K
15:12 650.35 650.35 649.62 650.11 11.0K
15:13 650.11 650.11 649.22 649.73 11.0K
15:14 650.23 650.74 649.87 650.74 6.0K
15:15 650.46 650.70 649.54 649.54 16.0K
15:16 649.94 650.38 649.48 650.25 7.0K
15:17 650.25 650.41 648.93 649.72 6.0K
15:18 649.10 649.43 648.31 648.47 7.0K
15:19 648.94 650.33 648.70 649.73 15.0K
15:20 649.73 649.73 649.73 649.73 0.0K
15:21 649.73 649.73 649.73 649.73 0.0K
15:22 649.73 649.73 649.73 649.73 0.0K
15:23 649.73 649.73 649.73 649.73 0.0K
15:24 649.73 649.73 649.73 649.73 0.0K
15:25 649.73 649.73 649.73 649.73 0.0K
15:26 649.73 649.73 649.73 649.73 0.0K
15:27 649.73 649.73 649.73 649.73 0.0K
15:28 649.73 649.73 649.73 649.73 0.0K
15:29 649.73 649.73 649.12 649.56 166.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음