KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 689.01 689.37 688.57 688.81 29.0K
09:01 689.89 689.89 688.20 688.20 13.0K
09:02 688.13 688.18 687.44 687.88 8.0K
09:03 687.65 687.77 686.85 687.68 6.0K
09:04 687.93 688.11 687.22 687.56 4.0K
09:05 687.56 687.69 687.07 687.46 6.0K
09:06 687.46 688.15 686.77 687.99 17.0K
09:07 687.82 687.83 687.06 687.42 11.0K
09:08 687.19 687.19 686.63 686.69 6.0K
09:09 686.75 687.01 685.84 685.84 8.0K
09:10 686.00 686.24 685.55 686.09 7.0K
09:11 686.47 686.82 686.04 686.48 3.0K
09:12 686.23 687.33 686.11 686.59 17.0K
09:13 686.36 686.48 685.25 685.25 8.0K
09:14 685.48 685.85 685.48 685.85 7.0K
09:15 686.10 686.55 685.91 685.91 3.0K
09:16 686.29 686.33 685.84 685.84 2.0K
09:17 685.90 686.71 685.77 686.71 7.0K
09:18 686.71 686.87 686.40 686.63 2.0K
09:19 687.00 687.19 686.64 686.83 4.0K
09:20 686.70 686.76 686.40 686.63 5.0K
09:21 686.63 687.04 686.51 686.56 2.0K
09:22 686.56 686.93 686.25 686.43 5.0K
09:23 686.55 686.83 686.35 686.35 5.0K
09:24 686.54 687.01 686.38 686.78 2.0K
09:25 686.71 687.28 686.11 687.28 9.0K
09:26 687.28 687.35 686.99 687.11 2.0K
09:27 687.11 687.59 686.75 687.17 2.0K
09:28 686.84 687.07 686.23 686.76 4.0K
09:29 686.52 687.00 686.23 686.96 5.0K
09:30 686.96 687.05 686.47 686.72 3.0K
09:31 686.72 687.07 686.27 686.85 4.0K
09:32 686.60 686.69 686.04 686.48 3.0K
09:33 686.48 686.49 686.05 686.37 1.0K
09:34 686.61 686.80 686.32 686.80 4.0K
09:35 686.80 686.80 685.89 686.19 4.0K
09:36 686.58 686.87 686.13 686.87 4.0K
09:37 686.78 687.16 686.76 687.16 2.0K
09:38 687.16 687.63 686.59 687.39 6.0K
09:39 687.27 688.01 686.80 688.01 7.0K
09:40 687.25 687.80 687.21 687.65 7.0K
09:41 687.49 687.62 687.08 687.62 5.0K
09:42 687.62 688.38 686.93 688.11 9.0K
09:43 688.13 688.13 687.20 687.39 4.0K
09:44 687.56 687.89 687.06 687.65 2.0K
09:45 687.89 688.35 687.72 688.35 2.0K
09:46 688.47 688.56 687.53 687.66 4.0K
09:47 687.82 688.33 687.58 688.10 1.0K
09:48 688.49 688.78 688.10 688.51 7.0K
09:49 688.39 688.49 687.92 688.13 4.0K
09:50 688.13 688.29 687.72 688.22 5.0K
09:51 688.33 688.50 687.87 688.16 6.0K
09:52 688.11 688.69 688.11 688.69 5.0K
09:53 688.40 688.90 688.24 688.40 11.0K
09:54 688.27 688.76 687.96 687.96 3.0K
09:55 688.20 688.61 687.90 688.10 5.0K
09:56 688.33 688.83 687.98 688.66 13.0K
09:57 688.66 689.18 688.21 688.63 5.0K
09:58 688.63 688.79 688.04 688.56 5.0K
09:59 688.20 688.63 687.79 688.27 9.0K
10:00 688.50 688.59 688.11 688.55 4.0K
10:01 688.42 688.85 688.10 688.14 4.0K
10:02 687.90 688.95 687.90 688.95 6.0K
10:03 688.25 688.86 688.25 688.78 4.0K
10:04 688.69 688.69 688.27 688.33 4.0K
10:05 688.27 688.66 688.06 688.14 4.0K
10:06 688.31 688.31 687.66 688.23 3.0K
10:07 688.19 688.19 687.47 687.51 2.0K
10:08 687.62 687.85 687.37 687.61 2.0K
10:09 687.61 687.72 687.05 687.14 3.0K
10:10 687.38 687.54 686.90 687.31 8.0K
10:11 687.31 687.70 687.19 687.43 4.0K
10:12 687.30 687.31 686.90 687.31 7.0K
10:13 687.66 687.66 687.06 687.31 4.0K
10:14 687.54 687.56 687.07 687.29 1.0K
10:15 687.29 687.77 687.29 687.50 2.0K
10:16 687.73 687.90 687.42 687.58 2.0K
10:17 687.58 688.15 687.58 687.71 5.0K
10:18 687.47 688.06 687.47 687.90 1.0K
10:19 687.66 688.28 687.66 688.28 4.0K
10:20 688.11 688.43 687.89 688.35 4.0K
10:21 687.89 688.54 687.73 688.54 5.0K
10:22 688.14 688.41 687.88 688.09 2.0K
10:23 688.09 688.44 687.85 687.85 4.0K
10:24 687.97 688.35 687.62 687.88 2.0K
10:25 688.24 688.52 687.72 688.14 5.0K
10:26 688.14 688.37 687.62 687.72 4.0K
10:27 687.61 688.35 687.44 687.44 2.0K
10:28 687.57 687.88 687.48 687.60 2.0K
10:29 687.64 687.89 687.04 687.41 6.0K
10:30 687.65 687.97 687.48 687.97 1.0K
10:31 687.85 688.48 687.61 687.97 2.0K
10:32 688.09 688.31 687.87 688.00 1.0K
10:33 688.39 688.39 687.61 687.61 3.0K
10:34 687.61 687.85 687.37 687.37 2.0K
10:35 687.77 688.09 687.10 688.09 7.0K
10:36 687.85 687.85 687.40 687.55 4.0K
10:37 687.52 687.81 687.29 687.73 3.0K
10:38 687.50 687.86 687.24 687.70 1.0K
10:39 687.70 687.71 687.09 687.32 3.0K
10:40 687.25 687.71 686.99 687.54 1.0K
10:41 687.54 687.54 687.14 687.41 1.0K
10:42 687.30 687.52 686.82 687.18 3.0K
10:43 687.18 687.56 687.04 687.44 7.0K
10:44 687.20 687.43 686.91 687.27 2.0K
10:45 687.43 687.64 687.07 687.52 3.0K
10:46 687.28 687.65 686.89 687.13 4.0K
10:47 687.42 687.73 687.13 687.40 1.0K
10:48 687.33 687.53 686.94 687.17 2.0K
10:49 687.23 687.79 687.02 687.14 4.0K
10:50 687.42 687.86 687.12 687.50 10.0K
10:51 687.50 687.86 687.12 687.35 2.0K
10:52 687.51 687.81 687.28 687.28 2.0K
10:53 687.28 687.68 686.82 686.99 2.0K
10:54 686.99 687.47 686.74 687.02 3.0K
10:55 687.38 687.42 686.86 686.86 1.0K
10:56 686.86 687.54 686.86 687.09 2.0K
10:57 687.49 687.49 686.88 687.24 7.0K
10:58 687.12 688.05 687.12 687.98 9.0K
10:59 687.69 688.21 687.69 687.90 1.0K
11:00 688.13 688.67 687.45 688.67 40.0K
11:01 688.32 689.11 688.31 689.08 34.0K
11:02 688.95 689.38 688.75 689.27 8.0K
11:03 689.15 691.23 689.11 690.69 146.0K
11:04 690.69 691.18 690.47 690.47 5.0K
11:05 690.47 693.56 690.47 693.42 1,094.0K
11:06 693.74 696.09 693.74 695.97 778.0K
11:07 696.20 696.43 695.67 696.12 8.0K
11:08 696.16 696.45 693.34 693.61 581.0K
11:09 693.48 694.54 693.21 693.61 516.0K
11:10 693.89 695.88 693.89 695.69 856.0K
11:11 695.53 696.01 694.65 694.82 569.0K
11:12 695.01 695.44 694.33 694.46 459.0K
11:13 694.43 695.19 694.43 694.93 286.0K
11:14 694.46 694.53 693.86 693.88 261.0K
11:15 693.88 694.69 693.69 694.69 221.0K
11:16 694.70 695.88 694.63 695.42 560.0K
11:17 695.42 695.57 694.50 695.16 397.0K
11:18 695.23 695.23 694.27 694.88 166.0K
11:19 694.58 694.69 693.88 694.52 114.0K
11:20 694.25 694.68 693.88 693.89 105.0K
11:21 694.24 694.24 692.92 693.12 368.0K
11:22 693.42 693.42 692.50 692.90 398.0K
11:23 693.37 693.44 692.50 692.77 136.0K
11:24 692.52 693.36 692.52 693.36 200.0K
11:25 693.20 694.14 693.20 693.92 293.0K
11:26 693.92 694.12 693.51 693.51 124.0K
11:27 693.51 694.38 693.36 693.52 117.0K
11:28 693.35 693.75 693.04 693.27 88.0K
11:29 693.39 693.50 692.76 693.31 51.0K
11:30 693.31 693.43 692.50 692.67 97.0K
11:31 692.67 693.07 691.64 691.64 164.0K
11:32 691.57 691.57 690.32 690.61 352.0K
11:33 690.61 691.24 690.61 691.06 120.0K
11:34 691.06 691.18 690.66 690.79 1.0K
11:35 690.95 691.03 690.66 691.03 61.0K
11:36 690.69 693.33 690.69 692.81 111.0K
11:37 693.21 693.33 692.81 692.97 2.0K
11:38 692.97 694.81 692.12 694.81 834.0K
11:39 694.37 695.60 694.10 695.18 835.0K
11:40 694.97 694.97 694.11 694.12 235.0K
11:41 694.60 694.82 693.88 694.65 213.0K
11:42 694.42 694.93 694.02 694.44 129.0K
11:43 694.14 694.66 694.00 694.00 62.0K
11:44 694.30 695.00 694.18 695.00 121.0K
11:45 694.84 695.04 694.20 694.20 239.0K
11:46 694.13 695.04 694.04 694.65 113.0K
11:47 694.35 694.37 693.85 694.30 82.0K
11:48 694.16 694.44 693.79 693.79 56.0K
11:49 694.02 694.45 693.58 694.28 62.0K
11:50 694.45 694.45 693.73 694.05 44.0K
11:51 694.11 694.35 693.20 693.74 155.0K
11:52 693.78 693.78 692.77 693.42 261.0K
11:53 693.11 693.74 693.10 693.11 81.0K
11:54 693.11 693.85 693.11 693.66 72.0K
11:55 693.38 693.45 692.99 692.99 75.0K
11:56 692.86 693.29 692.86 693.06 32.0K
11:57 693.06 693.62 692.79 693.33 74.0K
11:58 692.79 693.39 692.30 692.65 141.0K
11:59 692.85 693.24 692.51 693.24 84.0K
12:00 692.91 693.35 692.51 693.05 49.0K
12:01 693.08 693.14 692.65 692.84 34.0K
12:02 692.84 692.91 692.23 692.28 80.0K
12:03 692.33 692.33 691.48 691.75 195.0K
12:04 691.75 692.20 691.68 691.81 48.0K
12:05 692.07 692.14 691.68 691.97 52.0K
12:06 691.97 691.97 691.62 691.78 68.0K
12:07 691.78 691.95 691.31 691.44 46.0K
12:08 691.44 692.30 691.40 691.74 24.0K
12:09 691.97 691.97 691.41 691.63 63.0K
12:10 691.36 691.86 691.25 691.42 39.0K
12:11 691.68 691.68 690.83 691.34 44.0K
12:12 691.20 691.74 690.84 691.27 47.0K
12:13 691.42 691.55 691.00 691.28 32.0K
12:14 691.28 691.56 690.99 691.07 91.0K
12:15 691.26 691.51 690.77 691.51 48.0K
12:16 691.22 691.92 691.22 691.46 15.0K
12:17 691.25 691.53 691.18 691.25 48.0K
12:18 691.07 691.20 690.67 691.03 35.0K
12:19 690.74 691.21 690.67 691.08 16.0K
12:20 691.19 691.52 691.00 691.44 16.0K
12:21 691.21 691.43 690.93 691.07 13.0K
12:22 691.00 691.66 690.97 691.08 43.0K
12:23 690.91 691.30 690.87 691.00 37.0K
12:24 690.86 691.34 690.57 690.98 60.0K
12:25 690.98 691.31 690.55 690.81 26.0K
12:26 691.18 691.18 690.66 690.66 15.0K
12:27 690.97 690.97 690.39 690.65 100.0K
12:28 690.88 691.33 690.41 690.80 18.0K
12:29 690.80 690.80 690.26 690.33 9.0K
12:30 690.33 691.00 690.33 690.76 54.0K
12:31 690.76 690.76 690.42 690.42 23.0K
12:32 690.42 690.78 690.16 690.40 16.0K
12:33 690.43 690.76 690.03 690.20 13.0K
12:34 690.20 690.46 689.86 690.12 32.0K
12:35 689.90 690.20 689.74 689.96 33.0K
12:36 689.96 690.35 689.83 690.00 24.0K
12:37 690.10 690.34 689.69 690.13 30.0K
12:38 689.90 690.54 689.90 690.18 18.0K
12:39 690.11 690.88 690.11 690.41 12.0K
12:40 690.96 691.33 690.45 690.49 16.0K
12:41 690.49 690.83 690.04 690.69 15.0K
12:42 690.55 690.74 689.98 689.99 24.0K
12:43 690.16 690.51 689.67 690.03 79.0K
12:44 689.64 690.26 689.51 690.14 18.0K
12:45 690.04 690.17 689.59 689.76 96.0K
12:46 689.89 690.48 689.40 690.15 53.0K
12:47 690.45 690.67 689.60 690.24 28.0K
12:48 690.24 690.56 689.84 690.34 26.0K
12:49 690.09 690.81 689.85 690.76 32.0K
12:50 690.76 690.76 690.22 690.22 25.0K
12:51 690.26 690.49 689.85 689.85 8.0K
12:52 689.72 690.22 689.72 689.89 12.0K
12:53 689.89 690.12 689.64 689.96 7.0K
12:54 689.96 690.53 689.86 689.87 20.0K
12:55 690.07 690.76 690.07 690.51 43.0K
12:56 691.10 691.10 690.01 690.21 32.0K
12:57 690.20 690.47 689.72 689.78 21.0K
12:58 690.01 690.01 689.42 689.85 13.0K
12:59 689.42 689.42 689.42 689.42 2.0K
13:13 690.26 690.58 690.26 690.26 1,527.0K
13:14 690.33 690.93 689.82 689.82 32.0K
13:15 689.76 690.06 689.47 689.76 41.0K
13:16 689.69 689.84 689.39 689.48 31.0K
13:17 689.48 690.05 689.35 689.67 16.0K
13:18 689.67 690.18 689.67 689.85 20.0K
13:19 689.97 690.25 689.69 690.00 17.0K
13:20 690.00 690.35 689.42 690.35 9.0K
13:21 689.89 690.22 689.42 690.18 14.0K
13:22 690.12 690.12 689.42 689.67 4.0K
13:23 689.54 689.76 689.14 689.61 17.0K
13:24 689.61 690.02 689.39 689.39 14.0K
13:25 689.46 689.72 689.32 689.61 14.0K
13:26 689.22 690.49 689.22 690.26 26.0K
13:27 689.87 690.61 689.87 690.41 44.0K
13:28 690.18 690.67 689.99 690.30 57.0K
13:29 690.21 690.44 689.84 690.17 26.0K
13:30 690.25 690.42 689.90 690.26 15.0K
13:31 690.19 690.49 689.99 690.09 13.0K
13:32 689.90 690.29 689.61 690.29 11.0K
13:33 690.08 690.51 689.98 690.12 32.0K
13:34 690.29 690.48 689.07 689.37 182.0K
13:35 689.33 689.73 689.00 689.48 34.0K
13:36 689.25 689.43 688.83 688.93 24.0K
13:37 688.93 689.38 688.86 689.38 11.0K
13:38 689.02 689.54 688.95 689.02 9.0K
13:39 689.19 689.61 688.64 688.64 24.0K
13:40 688.54 688.97 688.31 688.97 64.0K
13:41 688.45 689.01 687.97 688.23 24.0K
13:42 688.31 688.71 687.99 688.21 8.0K
13:43 688.05 688.41 687.79 688.17 23.0K
13:44 688.17 688.85 688.16 688.47 11.0K
13:45 688.66 688.95 688.25 688.86 9.0K
13:46 689.07 689.07 688.62 688.98 22.0K
13:47 688.75 689.05 688.09 688.40 14.0K
13:48 688.00 688.46 687.94 687.94 11.0K
13:49 688.23 688.53 687.94 688.23 8.0K
13:50 688.47 688.70 687.81 687.81 16.0K
13:51 688.11 688.40 687.64 688.23 20.0K
13:52 688.56 688.56 688.06 688.44 5.0K
13:53 688.44 688.67 687.89 688.23 26.0K
13:54 688.39 688.76 688.03 688.76 11.0K
13:55 688.46 689.52 688.46 689.52 89.0K
13:56 688.98 689.81 688.78 689.30 182.0K
13:57 689.31 689.38 688.64 688.86 44.0K
13:58 688.86 689.21 688.49 689.01 33.0K
13:59 689.24 689.36 688.63 688.63 14.0K
14:00 688.88 689.62 688.88 689.62 15.0K
14:01 689.49 689.95 689.04 689.29 37.0K
14:02 689.16 689.91 689.05 689.21 10.0K
14:03 689.27 689.67 688.61 688.98 28.0K
14:04 689.13 689.39 688.82 689.22 6.0K
14:05 688.99 688.99 688.36 688.81 28.0K
14:06 689.02 689.02 688.11 688.30 108.0K
14:07 688.30 688.78 688.16 688.74 31.0K
14:08 688.61 688.87 688.33 688.50 25.0K
14:09 688.50 688.88 688.18 688.29 5.0K
14:10 688.52 688.81 688.01 688.20 8.0K
14:11 688.33 688.79 687.94 687.94 25.0K
14:12 687.82 688.30 687.70 688.08 14.0K
14:13 687.70 688.80 687.70 688.80 25.0K
14:14 688.67 688.67 687.88 688.04 17.0K
14:15 687.94 688.38 687.74 688.08 21.0K
14:16 687.84 688.42 687.72 687.73 23.0K
14:17 688.22 688.22 687.50 687.92 21.0K
14:18 688.21 688.21 687.36 687.57 10.0K
14:19 687.86 687.89 687.49 687.52 22.0K
14:20 687.65 688.02 687.48 687.89 6.0K
14:21 687.50 688.25 687.45 687.90 7.0K
14:22 687.83 688.11 687.43 687.70 11.0K
14:23 687.70 687.89 687.27 687.73 19.0K
14:24 687.50 687.88 687.21 687.65 4.0K
14:25 687.49 687.69 687.00 687.69 7.0K
14:26 687.56 687.69 687.06 687.13 18.0K
14:27 687.00 687.57 687.00 687.57 13.0K
14:28 687.51 688.02 687.33 687.69 13.0K
14:29 687.33 687.73 687.03 687.67 6.0K
14:30 687.67 688.06 687.31 687.76 9.0K
14:31 687.90 688.17 687.46 688.17 12.0K
14:32 688.14 688.46 687.71 687.71 5.0K
14:33 688.01 688.30 687.76 687.98 11.0K
14:34 688.11 688.20 687.64 688.20 13.0K
14:35 688.13 688.34 687.82 687.98 10.0K
14:36 688.08 688.18 687.76 688.18 20.0K
14:37 688.18 688.30 687.75 688.04 4.0K
14:38 687.88 688.14 687.68 688.00 31.0K
14:39 688.11 688.41 687.82 688.25 8.0K
14:40 688.41 688.50 687.96 688.20 4.0K
14:41 688.09 688.70 687.84 688.21 18.0K
14:42 688.11 688.63 687.93 688.11 24.0K
14:43 688.44 688.48 687.96 688.32 6.0K
14:44 688.08 688.47 687.84 688.29 14.0K
14:45 688.39 688.50 687.94 688.34 12.0K
14:46 688.34 688.41 687.89 688.33 7.0K
14:47 687.97 688.56 687.87 688.13 5.0K
14:48 688.40 688.40 687.48 687.94 8.0K
14:49 687.91 688.52 687.91 688.28 44.0K
14:50 688.28 688.65 687.90 688.44 42.0K
14:51 688.65 688.65 687.85 688.10 16.0K
14:52 688.26 688.56 687.45 687.50 30.0K
14:53 687.62 688.23 687.49 687.49 10.0K
14:54 687.62 688.30 687.54 688.30 15.0K
14:55 688.02 688.40 687.70 688.40 11.0K
14:56 688.17 688.42 687.90 688.42 6.0K
14:57 688.30 688.72 688.13 688.18 7.0K
14:58 688.18 688.84 688.18 688.84 17.0K
14:59 688.93 689.32 688.59 688.96 21.0K
15:00 688.93 689.87 688.71 689.87 93.0K
15:01 690.23 690.76 689.68 690.64 345.0K
15:02 690.99 691.16 690.36 690.64 187.0K
15:03 690.89 691.21 690.18 690.47 120.0K
15:04 690.40 691.15 690.24 691.08 201.0K
15:05 691.36 691.70 690.68 690.96 205.0K
15:06 691.03 691.03 689.95 690.02 71.0K
15:07 690.48 690.61 689.61 689.71 115.0K
15:08 689.95 690.40 689.69 689.71 43.0K
15:09 689.65 690.31 689.65 689.88 28.0K
15:10 689.88 690.04 689.37 689.55 96.0K
15:11 689.12 689.66 688.92 689.45 69.0K
15:12 689.51 689.74 689.21 689.21 85.0K
15:13 689.21 689.51 688.96 689.18 64.0K
15:14 689.03 689.14 688.22 688.85 47.0K
15:15 688.69 688.69 688.19 688.37 25.0K
15:16 688.70 688.75 687.88 687.88 97.0K
15:17 687.52 687.84 687.08 687.60 36.0K
15:18 687.21 688.17 687.21 687.80 20.0K
15:19 687.64 688.27 687.13 687.76 138.0K
15:20 687.81 687.81 687.81 687.81 2.0K
15:21 687.81 687.81 687.81 687.81 0.0K
15:22 687.81 687.81 687.81 687.81 0.0K
15:23 687.81 687.81 687.81 687.81 0.0K
15:24 687.81 687.81 687.81 687.81 0.0K
15:25 687.81 687.81 687.81 687.81 0.0K
15:26 687.81 687.81 687.81 687.81 0.0K
15:27 687.81 687.81 687.81 687.81 0.0K
15:28 687.81 687.81 687.81 687.81 0.0K
15:29 687.81 688.19 687.64 687.64 337.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음