KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 711.50 712.24 711.32 711.54 137.0K
09:01 711.98 712.11 710.68 710.68 69.0K
09:02 710.78 711.04 710.00 710.23 24.0K
09:03 710.23 710.65 710.00 710.34 22.0K
09:04 710.49 710.81 709.95 710.29 15.0K
09:05 710.22 710.22 709.35 709.90 33.0K
09:06 709.90 710.43 709.62 709.83 22.0K
09:07 709.70 709.83 709.10 709.33 23.0K
09:08 709.39 709.72 708.42 708.42 37.0K
09:09 708.19 709.33 708.06 708.41 31.0K
09:10 708.41 708.41 707.42 707.80 32.0K
09:11 707.80 707.80 707.07 707.08 45.0K
09:12 707.31 707.60 707.07 707.50 34.0K
09:13 707.73 708.08 707.17 707.34 18.0K
09:14 706.44 707.48 706.37 707.01 25.0K
09:15 707.01 707.78 706.85 706.98 36.0K
09:16 707.27 707.51 706.91 707.51 32.0K
09:17 707.58 707.86 707.18 707.50 26.0K
09:18 707.68 707.68 706.64 707.17 18.0K
09:19 707.17 707.93 706.81 707.77 44.0K
09:20 707.77 707.93 707.14 707.93 18.0K
09:21 707.22 707.78 707.22 707.46 5.0K
09:22 707.58 708.00 707.15 707.84 24.0K
09:23 707.97 708.23 707.40 708.13 46.0K
09:24 707.80 708.63 707.68 708.23 25.0K
09:25 708.56 708.56 708.10 708.51 17.0K
09:26 708.50 708.74 708.29 708.74 7.0K
09:27 708.74 708.74 708.18 708.30 9.0K
09:28 708.30 709.44 708.30 708.78 10.0K
09:29 708.99 709.60 708.87 709.04 7.0K
09:30 709.28 709.72 708.94 709.10 15.0K
09:31 709.34 709.78 709.24 709.78 15.0K
09:32 709.59 709.94 709.31 709.87 6.0K
09:33 709.55 709.87 709.20 709.75 11.0K
09:34 709.86 709.98 709.30 709.54 14.0K
09:35 709.77 710.30 709.54 710.30 7.0K
09:36 710.22 710.44 709.01 709.34 8.0K
09:37 709.22 709.42 708.78 709.42 17.0K
09:38 709.29 709.51 708.80 709.23 13.0K
09:39 709.23 709.23 708.55 708.67 13.0K
09:40 708.80 709.29 708.67 709.29 6.0K
09:41 708.96 709.00 708.39 708.39 4.0K
09:42 708.42 709.13 708.16 708.80 9.0K
09:43 708.80 709.58 708.80 709.43 6.0K
09:44 709.43 709.69 709.07 709.58 8.0K
09:45 709.25 709.96 708.66 708.68 7.0K
09:46 709.13 709.20 708.75 709.09 4.0K
09:47 708.97 709.42 708.66 708.79 10.0K
09:48 708.66 709.44 708.66 709.27 5.0K
09:49 708.71 709.29 708.71 708.94 19.0K
09:50 708.90 709.39 708.65 709.39 10.0K
09:51 708.82 709.64 708.70 709.19 4.0K
09:52 708.96 709.65 708.65 708.65 4.0K
09:53 708.77 708.87 708.53 708.64 6.0K
09:54 708.77 709.04 708.48 708.92 3.0K
09:55 708.92 709.25 708.75 708.86 4.0K
09:56 708.82 709.10 708.63 709.10 6.0K
09:57 709.31 709.63 708.98 709.34 7.0K
09:58 709.34 709.34 708.77 708.77 8.0K
09:59 709.15 709.15 708.58 708.91 17.0K
10:00 708.91 709.27 708.71 708.99 6.0K
10:01 708.67 708.99 708.55 708.55 10.0K
10:02 709.00 709.37 708.93 708.93 9.0K
10:03 709.06 709.29 708.79 708.79 7.0K
10:04 709.29 709.48 708.93 709.12 15.0K
10:05 709.20 709.76 709.08 709.64 14.0K
10:06 709.64 709.76 709.01 709.13 8.0K
10:07 709.24 709.63 708.89 708.89 5.0K
10:08 708.96 709.54 708.96 708.96 4.0K
10:09 708.96 709.74 708.96 709.46 12.0K
10:10 709.59 709.59 708.37 708.85 23.0K
10:11 708.60 709.07 708.18 708.24 4.0K
10:12 708.37 708.70 708.14 708.32 19.0K
10:13 708.32 709.03 708.09 708.55 10.0K
10:14 708.55 708.55 708.00 708.00 13.0K
10:15 708.12 708.19 707.74 708.19 3.0K
10:16 708.30 708.69 707.74 708.15 5.0K
10:17 708.39 708.50 708.22 708.50 1.0K
10:18 708.50 708.50 707.95 708.19 8.0K
10:19 708.18 708.66 708.00 708.30 20.0K
10:20 708.30 708.70 707.90 708.48 5.0K
10:21 708.48 708.73 707.98 708.17 12.0K
10:22 707.84 708.73 707.84 708.63 4.0K
10:23 708.84 709.01 708.31 708.87 26.0K
10:24 708.54 709.18 708.44 708.49 6.0K
10:25 708.56 709.25 708.56 708.69 10.0K
10:26 708.51 708.64 708.01 708.35 12.0K
10:27 708.29 708.85 708.16 708.57 17.0K
10:28 708.35 708.67 707.93 708.16 9.0K
10:29 708.16 708.74 708.04 708.48 7.0K
10:30 708.27 708.49 707.82 707.82 4.0K
10:31 708.10 708.64 707.74 708.31 4.0K
10:32 708.31 708.68 707.95 707.95 3.0K
10:33 708.19 708.43 707.78 708.43 6.0K
10:34 708.66 708.66 708.05 708.30 5.0K
10:35 708.46 708.60 707.94 708.31 6.0K
10:36 707.94 708.50 707.94 707.94 10.0K
10:37 708.30 708.30 707.64 708.11 8.0K
10:38 708.03 708.48 707.66 708.44 4.0K
10:39 708.56 708.56 707.87 708.22 4.0K
10:40 707.90 709.00 707.77 708.71 5.0K
10:41 708.71 709.09 708.37 708.56 7.0K
10:42 708.43 708.82 708.14 708.59 3.0K
10:43 708.65 708.65 708.08 708.18 5.0K
10:44 708.12 708.62 707.81 708.17 23.0K
10:45 707.94 708.28 707.81 708.16 4.0K
10:46 708.16 708.48 708.00 708.37 4.0K
10:47 708.37 708.45 707.22 707.69 15.0K
10:48 707.69 707.89 707.02 707.26 6.0K
10:49 707.40 708.41 707.40 707.70 9.0K
10:50 708.03 708.32 707.68 708.01 21.0K
10:51 708.01 708.46 707.78 708.11 22.0K
10:52 708.01 708.12 707.65 708.12 4.0K
10:53 707.89 709.08 707.77 708.79 15.0K
10:54 708.79 708.96 708.17 708.58 22.0K
10:55 708.58 708.94 708.23 708.81 9.0K
10:56 708.48 708.83 708.38 708.73 21.0K
10:57 708.73 709.28 708.46 709.28 9.0K
10:58 709.28 709.28 708.85 708.96 8.0K
10:59 709.02 709.91 709.02 709.83 11.0K
11:00 709.32 710.02 709.12 709.12 6.0K
11:01 709.24 710.03 709.12 709.75 6.0K
11:02 709.82 709.92 709.44 709.92 20.0K
11:03 709.74 709.78 709.30 709.78 8.0K
11:04 709.82 710.10 709.29 709.86 17.0K
11:05 710.00 710.33 709.71 709.71 6.0K
11:06 709.82 709.98 709.18 709.58 15.0K
11:07 709.54 709.70 709.12 709.70 4.0K
11:08 709.63 709.66 708.96 708.96 11.0K
11:09 708.96 709.70 708.96 709.30 4.0K
11:10 709.22 709.45 709.02 709.31 9.0K
11:11 709.02 709.21 708.85 709.02 4.0K
11:12 709.21 709.58 708.68 708.95 7.0K
11:13 708.83 709.42 708.83 709.26 5.0K
11:14 708.90 709.19 708.68 709.04 2.0K
11:15 708.96 708.97 708.23 708.37 8.0K
11:16 708.50 708.92 708.33 708.40 4.0K
11:17 708.51 709.04 708.51 708.87 3.0K
11:18 708.87 709.04 708.38 708.54 5.0K
11:19 708.50 709.01 708.27 708.95 8.0K
11:20 708.95 709.11 708.27 708.83 6.0K
11:21 708.71 708.83 708.21 708.21 8.0K
11:22 708.56 709.02 708.39 708.84 5.0K
11:23 708.73 709.31 708.41 709.08 3.0K
11:24 708.95 709.09 708.48 708.83 12.0K
11:25 709.04 709.15 708.41 708.72 4.0K
11:26 708.39 708.86 708.17 708.72 2.0K
11:27 708.72 709.02 708.32 708.91 3.0K
11:28 708.46 709.14 708.46 708.84 3.0K
11:29 708.97 708.97 708.30 708.30 4.0K
11:30 708.93 708.93 708.24 708.46 5.0K
11:31 708.47 708.93 708.11 708.40 7.0K
11:32 708.29 708.68 708.05 708.11 6.0K
11:33 708.46 708.70 708.01 708.01 4.0K
11:34 707.90 708.72 707.90 708.61 33.0K
11:35 708.06 708.47 707.76 707.76 2.0K
11:36 707.88 708.12 707.76 707.83 2.0K
11:37 708.28 708.70 707.94 707.94 6.0K
11:38 708.40 708.49 708.06 708.06 2.0K
11:39 708.29 708.67 707.99 707.99 5.0K
11:40 707.90 708.29 707.84 707.84 4.0K
11:41 708.07 708.22 707.77 707.98 4.0K
11:42 707.92 708.43 707.87 708.43 2.0K
11:43 707.99 708.62 707.92 708.15 7.0K
11:44 707.99 708.49 707.80 707.80 3.0K
11:45 707.80 708.26 707.80 708.02 3.0K
11:46 708.25 708.38 707.60 708.16 3.0K
11:47 708.05 708.16 707.60 708.04 3.0K
11:48 708.16 708.35 707.60 708.16 5.0K
11:49 707.93 708.50 707.60 707.84 4.0K
11:50 707.84 708.40 707.71 707.84 3.0K
11:51 708.13 708.31 707.74 708.12 3.0K
11:52 708.35 708.37 707.79 708.17 6.0K
11:53 708.30 708.65 708.07 708.50 17.0K
11:54 708.14 708.78 707.78 708.13 14.0K
11:55 707.84 708.60 707.77 708.21 5.0K
11:56 708.02 708.56 707.78 707.91 4.0K
11:57 708.14 708.38 707.78 707.88 2.0K
11:58 707.74 708.28 707.52 707.76 16.0K
11:59 707.52 708.06 707.52 707.71 2.0K
12:00 707.83 708.42 707.64 707.64 3.0K
12:01 707.64 708.46 707.64 707.76 3.0K
12:02 707.64 708.46 707.64 708.23 4.0K
12:03 707.99 708.35 707.52 707.98 6.0K
12:04 707.94 708.18 707.58 707.71 5.0K
12:05 708.20 708.45 707.63 707.82 11.0K
12:06 707.82 708.32 707.43 707.50 12.0K
12:07 707.62 708.45 707.21 707.21 5.0K
12:08 707.44 707.82 707.21 707.71 5.0K
12:09 707.43 707.93 707.15 707.70 6.0K
12:10 707.70 707.70 706.70 707.20 19.0K
12:11 706.87 707.14 706.37 706.37 4.0K
12:12 706.37 707.06 706.37 706.60 8.0K
12:13 706.35 706.96 706.22 706.51 6.0K
12:14 706.63 707.10 706.42 706.42 5.0K
12:15 707.32 707.32 706.42 706.89 3.0K
12:16 706.53 707.20 706.42 706.74 3.0K
12:17 706.87 706.87 706.20 706.44 7.0K
12:18 706.44 706.98 706.20 706.22 4.0K
12:19 706.22 706.77 706.10 706.32 5.0K
12:20 706.70 706.87 706.14 706.51 3.0K
12:21 706.87 707.10 706.06 706.42 20.0K
12:22 706.42 707.14 706.19 706.64 2.0K
12:23 706.45 707.14 706.45 706.69 3.0K
12:24 706.89 707.12 706.19 706.31 3.0K
12:25 706.19 706.87 706.19 706.54 3.0K
12:26 706.42 706.98 706.34 706.78 3.0K
12:27 706.78 707.11 706.32 706.50 13.0K
12:28 706.50 707.24 706.44 706.78 3.0K
12:29 706.78 707.24 706.55 706.55 2.0K
12:30 706.68 707.24 706.33 706.46 7.0K
12:31 706.46 707.02 706.33 706.57 2.0K
12:32 706.57 706.76 706.40 706.40 5.0K
12:33 706.73 707.09 706.29 706.61 15.0K
12:34 706.25 707.02 706.25 706.72 7.0K
12:35 706.84 706.91 706.15 706.46 9.0K
12:36 706.55 706.68 705.82 705.82 3.0K
12:37 706.18 706.61 705.95 706.61 3.0K
12:38 706.61 706.61 706.01 706.13 7.0K
12:39 706.24 706.46 705.87 706.20 9.0K
12:40 706.32 706.32 705.87 705.99 2.0K
12:41 705.99 706.37 705.87 706.33 10.0K
12:42 706.21 706.42 705.74 705.98 5.0K
12:43 706.22 706.78 705.98 706.37 31.0K
12:44 706.49 706.52 705.87 706.52 8.0K
12:45 706.53 706.53 705.64 705.96 7.0K
12:46 706.20 706.20 705.75 705.75 3.0K
12:47 705.98 706.31 705.75 705.87 4.0K
12:48 705.64 706.32 705.59 706.28 4.0K
12:49 706.15 706.15 705.45 705.83 3.0K
12:50 705.62 706.31 705.50 706.08 4.0K
12:51 705.98 706.43 705.58 706.43 5.0K
12:52 706.22 706.57 706.04 706.57 7.0K
12:53 706.06 706.40 705.70 706.03 4.0K
12:54 705.98 706.38 705.68 706.14 2.0K
12:55 706.25 706.34 705.69 706.34 7.0K
12:56 706.21 706.26 705.40 705.46 16.0K
12:57 705.59 706.04 705.27 705.72 8.0K
12:58 705.72 706.24 705.30 705.53 6.0K
12:59 705.58 705.80 705.12 705.20 4.0K
13:00 705.25 705.55 705.06 705.10 4.0K
13:01 705.10 705.53 704.97 705.32 3.0K
13:02 705.32 705.44 704.67 704.75 7.0K
13:03 705.10 705.90 704.97 705.09 4.0K
13:04 705.10 705.56 704.97 705.21 4.0K
13:05 705.09 705.56 704.91 705.53 7.0K
13:06 705.43 705.84 705.12 705.12 4.0K
13:07 705.12 705.32 704.47 704.49 5.0K
13:08 704.74 705.11 704.49 704.61 9.0K
13:09 704.61 705.39 704.59 704.94 7.0K
13:10 705.10 705.32 704.63 704.63 14.0K
13:11 704.99 705.39 704.53 705.10 6.0K
13:12 705.10 705.39 704.70 705.39 8.0K
13:13 705.15 705.32 704.63 705.32 13.0K
13:14 705.09 705.24 704.41 704.66 18.0K
13:15 704.66 705.08 704.43 704.89 8.0K
13:16 704.80 705.18 704.34 704.69 7.0K
13:17 704.57 705.09 704.38 704.96 13.0K
13:18 704.77 705.10 704.42 704.53 9.0K
13:19 704.95 704.95 704.42 704.88 4.0K
13:20 704.92 705.11 704.26 704.26 10.0K
13:21 704.49 705.23 704.21 704.67 8.0K
13:22 704.65 704.65 704.16 704.21 16.0K
13:23 704.24 704.85 704.07 704.07 5.0K
13:24 704.31 704.57 704.07 704.55 5.0K
13:25 704.55 704.87 703.97 704.34 6.0K
13:26 704.34 704.72 704.10 704.34 6.0K
13:27 704.32 704.66 704.10 704.16 6.0K
13:28 704.24 704.49 703.84 704.18 6.0K
13:29 704.05 704.41 703.63 704.13 6.0K
13:30 703.94 704.67 703.89 704.06 5.0K
13:31 704.06 704.45 704.02 704.25 4.0K
13:32 704.30 704.65 703.94 704.32 5.0K
13:33 704.32 704.73 703.95 704.40 6.0K
13:34 704.28 704.67 703.91 704.28 25.0K
13:35 704.26 704.56 703.88 704.44 3.0K
13:36 704.56 704.78 704.09 704.27 7.0K
13:37 704.17 704.39 703.83 704.19 7.0K
13:38 704.52 704.58 703.75 704.58 5.0K
13:39 704.37 704.70 703.66 703.66 7.0K
13:40 704.33 704.56 703.75 703.94 5.0K
13:41 704.39 704.39 703.83 703.83 6.0K
13:42 703.83 704.44 703.82 703.82 7.0K
13:43 703.95 704.15 703.36 703.82 16.0K
13:44 703.59 704.15 703.08 703.16 6.0K
13:45 703.21 703.58 702.67 702.84 19.0K
13:46 702.80 702.80 702.00 702.64 9.0K
13:47 702.84 703.02 702.09 702.21 9.0K
13:48 702.55 702.65 702.20 702.61 4.0K
13:49 702.61 702.90 701.99 702.90 4.0K
13:50 702.57 702.95 702.38 702.39 5.0K
13:51 702.50 703.08 702.27 702.52 9.0K
13:52 702.87 703.48 702.42 702.70 4.0K
13:53 702.81 703.59 702.50 703.59 8.0K
13:54 703.29 703.94 703.08 703.81 5.0K
13:55 703.36 703.83 703.07 703.07 6.0K
13:56 703.50 703.72 702.94 703.39 5.0K
13:57 703.61 703.84 703.16 703.50 5.0K
13:58 703.27 704.05 702.94 704.05 4.0K
13:59 703.72 704.28 703.49 704.28 6.0K
14:00 703.95 704.05 703.36 703.38 12.0K
14:01 703.60 703.60 702.74 703.11 5.0K
14:02 703.11 703.62 702.93 703.29 8.0K
14:03 703.39 703.77 702.93 703.41 7.0K
14:04 703.21 703.66 702.84 702.97 3.0K
14:05 702.97 703.57 702.84 703.06 6.0K
14:06 702.94 703.74 702.94 703.20 8.0K
14:07 702.97 703.55 702.67 702.90 9.0K
14:08 703.03 703.40 702.60 703.40 4.0K
14:09 703.07 703.53 702.72 702.80 4.0K
14:10 702.92 703.41 702.85 702.98 11.0K
14:11 703.54 703.54 702.52 702.52 4.0K
14:12 702.52 703.14 702.46 702.46 6.0K
14:13 702.67 703.31 702.41 702.52 4.0K
14:14 702.65 703.30 702.39 703.00 6.0K
14:15 702.87 703.18 702.17 702.62 6.0K
14:16 702.98 703.36 702.55 703.05 6.0K
14:17 702.84 703.20 702.44 702.74 10.0K
14:18 702.51 703.13 702.46 702.46 6.0K
14:19 702.23 703.12 702.23 702.24 7.0K
14:20 702.24 702.78 702.24 702.31 5.0K
14:21 702.39 703.21 702.11 702.69 6.0K
14:22 702.36 703.08 702.36 702.57 14.0K
14:23 702.67 703.10 702.50 702.73 12.0K
14:24 702.65 703.13 702.44 703.13 6.0K
14:25 703.00 703.20 702.51 702.84 5.0K
14:26 702.74 703.07 702.43 702.43 7.0K
14:27 702.66 703.34 702.16 702.24 9.0K
14:28 703.02 703.06 702.16 702.27 10.0K
14:29 702.84 702.84 702.09 702.09 5.0K
14:30 702.21 702.91 702.09 702.09 8.0K
14:31 702.09 702.91 701.88 702.69 10.0K
14:32 702.24 702.97 702.00 702.45 7.0K
14:33 702.33 702.69 702.00 702.56 11.0K
14:34 702.47 703.24 702.37 703.24 7.0K
14:35 703.19 703.62 702.56 702.56 10.0K
14:36 702.89 703.32 702.63 702.76 7.0K
14:37 702.76 703.53 702.76 702.78 8.0K
14:38 702.78 703.47 702.56 702.57 6.0K
14:39 702.80 703.48 702.79 703.08 7.0K
14:40 702.85 703.48 702.72 703.42 8.0K
14:41 703.31 703.66 702.97 702.99 43.0K
14:42 702.99 703.80 702.99 703.70 6.0K
14:43 703.47 703.82 702.80 703.37 14.0K
14:44 703.58 703.71 702.80 703.47 8.0K
14:45 703.91 703.91 703.46 703.58 11.0K
14:46 703.79 703.91 703.35 703.46 9.0K
14:47 703.66 704.02 703.18 703.68 19.0K
14:48 703.24 703.74 702.99 703.74 12.0K
14:49 703.36 703.69 702.58 702.95 21.0K
14:50 703.08 703.75 702.72 703.08 5.0K
14:51 703.01 703.50 702.81 703.10 5.0K
14:52 703.07 703.69 702.91 703.24 6.0K
14:53 703.00 703.54 702.81 703.17 8.0K
14:54 703.05 703.66 702.71 703.27 7.0K
14:55 703.06 703.48 702.65 702.89 10.0K
14:56 702.67 703.45 702.67 703.26 16.0K
14:57 702.89 703.31 702.56 702.63 8.0K
14:58 702.72 703.30 702.39 702.75 4.0K
14:59 702.81 703.35 702.45 702.97 5.0K
15:00 703.47 703.47 702.51 703.23 11.0K
15:01 703.23 703.52 702.44 703.52 11.0K
15:02 703.07 703.52 702.63 702.75 7.0K
15:03 703.08 703.46 702.63 703.46 6.0K
15:04 703.24 703.32 702.63 702.96 7.0K
15:05 702.96 703.63 702.85 703.24 32.0K
15:06 703.11 703.96 702.95 703.50 15.0K
15:07 703.70 703.82 703.14 703.82 9.0K
15:08 703.50 704.26 703.14 703.68 5.0K
15:09 703.47 703.80 703.13 703.69 8.0K
15:10 703.47 703.81 703.00 703.81 15.0K
15:11 704.03 704.03 703.13 703.47 5.0K
15:12 703.47 704.74 703.47 704.29 19.0K
15:13 704.29 704.77 704.10 704.43 5.0K
15:14 704.43 704.45 703.54 703.87 11.0K
15:15 703.89 704.40 703.65 704.40 9.0K
15:16 703.71 704.40 703.65 704.16 8.0K
15:17 703.73 704.21 703.38 704.00 13.0K
15:18 703.77 704.45 703.77 704.45 18.0K
15:19 704.58 705.00 703.95 704.67 15.0K
15:20 704.51 704.51 704.51 704.51 0.0K
15:21 704.51 704.51 704.51 704.51 0.0K
15:22 704.51 704.51 704.51 704.51 0.0K
15:23 704.51 704.51 704.51 704.51 0.0K
15:24 704.51 704.51 704.51 704.51 0.0K
15:25 704.51 704.51 704.51 704.51 0.0K
15:26 704.51 704.51 704.51 704.51 0.0K
15:27 704.51 704.51 704.51 704.51 0.0K
15:28 704.51 704.51 704.51 704.51 0.0K
15:29 704.51 705.94 704.51 705.94 242.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음