KRX Media

KRXMEDA
🏛️ 대한민국 →
761.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 735.84 738.77 735.84 738.26 97.0K
09:01 738.33 738.37 736.32 736.55 12.0K
09:02 735.75 736.70 734.35 734.69 31.0K
09:03 734.52 735.24 733.94 735.24 12.0K
09:04 734.74 734.99 734.16 734.22 22.0K
09:05 734.69 734.84 733.98 734.40 5.0K
09:06 734.73 734.96 733.28 733.28 15.0K
09:07 732.99 734.39 732.99 733.69 22.0K
09:08 733.69 735.04 733.62 733.78 10.0K
09:09 734.33 734.78 733.72 734.05 20.0K
09:10 734.05 734.35 733.56 734.35 16.0K
09:11 734.03 734.40 733.04 733.24 21.0K
09:12 733.82 733.82 732.92 733.16 22.0K
09:13 733.32 733.56 732.63 732.63 38.0K
09:14 733.23 733.23 732.10 732.10 31.0K
09:15 732.32 733.48 732.19 733.48 17.0K
09:16 733.01 734.05 733.01 733.39 12.0K
09:17 733.16 733.83 732.89 733.47 11.0K
09:18 733.47 733.65 733.00 733.29 9.0K
09:19 733.33 733.55 733.07 733.44 15.0K
09:20 733.66 735.29 733.29 735.10 19.0K
09:21 734.52 735.00 734.12 734.44 9.0K
09:22 734.65 735.28 734.36 734.48 17.0K
09:23 734.81 735.78 734.81 735.36 10.0K
09:24 735.83 736.83 735.83 736.03 12.0K
09:25 735.73 736.52 735.56 736.52 17.0K
09:26 736.97 737.35 736.63 737.10 11.0K
09:27 737.22 737.27 736.55 737.27 6.0K
09:28 737.14 737.66 736.72 737.66 9.0K
09:29 737.78 738.10 737.28 738.10 9.0K
09:30 738.22 738.71 738.17 738.48 7.0K
09:31 738.35 738.59 737.35 737.91 4.0K
09:32 737.57 738.45 737.57 737.96 5.0K
09:33 738.29 738.56 737.78 737.84 19.0K
09:34 738.11 738.37 737.34 737.90 9.0K
09:35 738.13 738.39 737.71 738.19 17.0K
09:36 737.73 738.80 737.73 738.23 4.0K
09:37 737.90 738.84 737.90 738.43 10.0K
09:38 738.10 738.44 737.62 738.25 8.0K
09:39 738.46 738.57 737.87 738.16 4.0K
09:40 738.16 739.33 737.73 739.33 5.0K
09:41 739.38 739.50 738.81 739.50 14.0K
09:42 739.37 739.56 739.09 739.45 6.0K
09:43 739.22 739.45 738.93 738.98 3.0K
09:44 739.47 739.78 738.87 739.11 16.0K
09:45 738.95 739.11 738.27 738.43 8.0K
09:46 738.83 739.69 738.66 739.62 8.0K
09:47 739.39 739.95 739.39 739.92 7.0K
09:48 739.55 739.68 739.25 739.35 2.0K
09:49 739.35 739.84 739.08 739.21 2.0K
09:50 739.21 739.75 739.18 739.39 5.0K
09:51 739.45 739.58 739.13 739.40 3.0K
09:52 739.67 739.77 738.87 739.42 6.0K
09:53 739.66 739.90 738.47 738.98 9.0K
09:54 738.64 739.57 738.64 739.56 6.0K
09:55 738.75 740.05 738.75 739.89 18.0K
09:56 739.73 739.73 738.69 738.95 9.0K
09:57 738.84 739.58 738.77 739.36 4.0K
09:58 739.36 739.90 739.02 739.33 5.0K
09:59 739.69 739.76 739.18 739.18 4.0K
10:00 739.48 739.63 738.58 739.55 5.0K
10:01 739.77 739.77 739.03 739.70 3.0K
10:02 739.70 740.24 738.92 740.24 10.0K
10:03 740.22 740.74 740.11 740.11 6.0K
10:04 740.86 741.03 740.45 740.80 16.0K
10:05 740.80 741.02 739.35 740.47 8.0K
10:06 740.25 740.38 739.61 740.03 8.0K
10:07 739.46 740.84 739.44 740.41 4.0K
10:08 740.41 741.25 740.29 740.76 13.0K
10:09 740.98 741.46 740.82 741.38 6.0K
10:10 740.92 740.92 739.66 739.66 4.0K
10:11 739.90 740.90 739.66 739.96 5.0K
10:12 740.40 741.20 740.40 740.87 4.0K
10:13 740.82 741.05 740.39 740.93 4.0K
10:14 740.70 741.68 740.70 741.12 7.0K
10:15 741.28 741.72 740.68 741.10 5.0K
10:16 741.15 742.46 741.15 742.00 11.0K
10:17 742.16 742.57 741.73 742.50 6.0K
10:18 742.74 742.74 741.96 742.41 2.0K
10:19 742.28 742.93 741.89 742.16 6.0K
10:20 741.94 742.33 740.66 740.90 4.0K
10:21 740.77 742.21 740.77 742.21 8.0K
10:22 742.21 742.61 741.81 742.55 10.0K
10:23 742.15 742.61 742.02 742.59 19.0K
10:24 742.44 742.55 742.02 742.02 23.0K
10:25 741.78 742.12 741.17 742.12 5.0K
10:26 741.95 742.23 741.47 742.23 12.0K
10:27 742.13 742.46 741.45 741.90 4.0K
10:28 741.90 742.24 741.55 741.55 3.0K
10:29 742.24 742.24 741.21 741.61 6.0K
10:30 741.61 742.23 741.21 741.77 2.0K
10:31 741.68 741.88 741.36 741.46 10.0K
10:32 741.46 741.92 741.23 741.69 3.0K
10:33 741.69 741.84 741.04 741.21 2.0K
10:34 741.43 741.89 741.28 741.71 16.0K
10:35 741.75 741.81 741.14 741.81 4.0K
10:36 741.48 742.04 741.38 741.72 4.0K
10:37 741.50 742.41 741.26 741.72 6.0K
10:38 741.72 742.10 741.37 741.91 4.0K
10:39 741.68 742.49 741.68 742.20 3.0K
10:40 742.20 742.20 741.04 741.60 10.0K
10:41 741.37 742.34 741.22 742.12 4.0K
10:42 742.12 742.25 741.35 741.69 6.0K
10:43 741.56 742.25 741.52 741.55 5.0K
10:44 741.55 741.88 741.33 741.55 9.0K
10:45 741.33 742.18 741.33 742.10 4.0K
10:46 741.98 742.33 741.53 742.17 10.0K
10:47 742.73 742.73 741.93 742.04 5.0K
10:48 742.04 742.61 741.87 742.61 5.0K
10:49 742.61 743.23 741.91 743.23 9.0K
10:50 743.28 743.28 741.69 742.52 9.0K
10:51 742.29 742.67 741.90 742.67 65.0K
10:52 742.28 742.95 742.28 742.51 5.0K
10:53 742.51 742.86 742.41 742.49 5.0K
10:54 742.49 743.03 742.09 742.09 13.0K
10:55 742.54 742.54 741.45 742.12 6.0K
10:56 742.12 742.33 740.63 740.63 5.0K
10:57 740.86 741.35 740.23 741.35 9.0K
10:58 741.12 741.97 740.74 741.57 3.0K
10:59 741.33 741.69 739.96 739.96 11.0K
11:00 739.76 740.33 738.80 739.16 37.0K
11:01 739.16 739.65 737.40 739.27 85.0K
11:02 738.89 739.02 738.41 738.57 8.0K
11:03 738.88 739.44 738.42 738.68 7.0K
11:04 738.51 739.37 738.28 738.89 8.0K
11:05 739.05 739.45 738.57 738.72 6.0K
11:06 738.95 739.91 738.49 739.91 10.0K
11:07 740.19 740.30 739.69 739.69 7.0K
11:08 739.81 739.97 738.95 739.41 12.0K
11:09 739.28 740.34 739.19 739.44 4.0K
11:10 739.70 740.11 739.14 740.11 4.0K
11:11 739.76 740.19 739.37 739.96 4.0K
11:12 739.89 739.89 739.28 739.61 3.0K
11:13 739.95 740.00 739.10 740.00 10.0K
11:14 739.87 739.87 739.08 739.31 5.0K
11:15 739.53 739.86 738.50 738.63 10.0K
11:16 738.86 740.29 738.75 740.29 6.0K
11:17 740.29 740.37 739.63 740.05 7.0K
11:18 739.79 740.55 739.68 739.98 2.0K
11:19 739.98 740.37 739.49 739.49 5.0K
11:20 739.61 740.17 739.32 739.38 6.0K
11:21 740.21 740.80 739.43 740.51 6.0K
11:22 740.34 740.35 739.97 739.97 4.0K
11:23 739.73 739.78 738.71 739.30 14.0K
11:24 739.42 739.51 739.09 739.34 2.0K
11:25 738.98 739.42 738.53 738.53 4.0K
11:26 738.53 739.55 738.53 739.31 5.0K
11:27 738.87 739.63 738.85 739.30 7.0K
11:28 739.17 739.58 738.90 739.13 1.0K
11:29 739.02 739.69 738.91 739.04 3.0K
11:30 738.80 739.26 738.46 739.15 4.0K
11:31 738.68 739.34 738.34 739.17 6.0K
11:32 739.00 739.18 738.77 739.06 1.0K
11:33 738.94 739.17 738.77 739.05 4.0K
11:34 738.89 739.22 738.67 739.22 3.0K
11:35 739.06 739.22 737.89 737.89 15.0K
11:36 737.89 738.55 737.89 738.31 3.0K
11:37 738.71 739.00 738.09 738.86 6.0K
11:38 738.86 738.96 738.12 738.24 3.0K
11:39 738.35 738.48 738.12 738.35 2.0K
11:40 738.35 738.35 737.75 737.75 4.0K
11:41 738.07 738.94 737.51 738.74 2.0K
11:42 738.51 739.07 738.31 738.60 3.0K
11:43 738.71 738.85 738.20 738.37 4.0K
11:44 738.60 738.62 737.63 737.86 6.0K
11:45 737.86 738.49 737.61 738.34 3.0K
11:46 738.46 738.46 737.56 738.21 7.0K
11:47 738.34 738.43 737.88 737.88 3.0K
11:48 737.88 738.54 737.88 738.41 5.0K
11:49 738.41 738.41 737.88 738.37 3.0K
11:50 738.16 738.30 737.54 738.30 16.0K
11:51 738.18 738.61 737.84 737.84 4.0K
11:52 738.08 738.78 737.84 738.07 4.0K
11:53 737.84 738.27 737.49 737.49 3.0K
11:54 737.38 737.93 737.25 737.64 5.0K
11:55 737.70 738.21 737.38 737.64 2.0K
11:56 737.64 738.48 737.64 737.92 2.0K
11:57 737.92 738.21 737.35 737.47 4.0K
11:58 737.38 737.90 737.38 737.54 3.0K
11:59 737.54 738.31 737.34 738.19 2.0K
12:00 738.02 738.25 737.13 737.36 4.0K
12:01 737.29 737.92 736.91 737.69 2.0K
12:02 737.46 738.18 737.02 737.95 3.0K
12:03 738.00 738.39 737.35 737.58 2.0K
12:04 737.35 737.90 737.35 737.40 6.0K
12:05 737.28 737.56 737.12 737.24 4.0K
12:06 737.56 737.80 737.34 737.68 4.0K
12:07 737.44 737.61 737.01 737.13 3.0K
12:08 737.25 737.25 736.88 736.88 1.0K
12:09 737.10 737.55 737.06 737.06 10.0K
12:10 737.17 737.42 736.89 737.40 12.0K
12:11 737.39 737.62 737.34 737.58 3.0K
12:12 737.58 737.67 737.33 737.67 1.0K
12:13 737.56 737.68 737.04 737.49 4.0K
12:14 737.26 737.55 736.83 736.94 3.0K
12:15 737.07 737.07 736.47 736.69 1.0K
12:16 736.69 737.58 736.69 737.45 2.0K
12:17 737.34 737.70 736.91 736.91 2.0K
12:18 736.95 737.55 736.89 736.89 2.0K
12:19 737.11 737.65 736.89 737.27 4.0K
12:20 737.27 738.02 737.17 737.52 2.0K
12:21 737.63 738.46 737.63 738.19 4.0K
12:22 738.19 738.60 737.92 738.03 2.0K
12:23 738.03 738.64 737.96 737.96 4.0K
12:24 737.96 738.61 737.96 738.13 4.0K
12:25 738.24 738.30 737.85 737.91 4.0K
12:26 738.07 738.29 737.53 737.78 2.0K
12:27 737.94 738.28 737.49 737.55 1.0K
12:28 737.55 738.23 737.49 737.70 3.0K
12:29 737.70 738.81 737.70 738.36 2.0K
12:30 738.60 738.60 737.88 737.88 2.0K
12:31 738.21 739.15 737.99 738.92 11.0K
12:32 739.15 739.15 738.36 738.62 20.0K
12:33 738.50 738.61 738.10 738.23 6.0K
12:34 738.10 738.66 737.98 738.14 3.0K
12:35 738.21 739.05 738.21 738.67 3.0K
12:36 738.67 739.03 737.94 738.29 2.0K
12:37 738.06 738.51 737.94 738.39 3.0K
12:38 738.15 738.73 738.15 738.37 1.0K
12:39 738.38 738.86 738.04 738.09 3.0K
12:40 738.32 738.65 738.09 738.48 2.0K
12:41 738.09 738.54 737.97 738.10 4.0K
12:42 738.10 738.60 737.72 737.72 7.0K
12:43 737.72 738.17 737.43 737.61 3.0K
12:44 737.61 738.05 737.39 737.95 7.0K
12:45 737.95 738.28 737.67 737.91 4.0K
12:46 737.67 738.46 737.60 737.60 5.0K
12:47 737.84 738.38 737.60 737.99 3.0K
12:48 737.99 738.39 737.77 738.26 1.0K
12:49 738.22 738.38 737.73 737.73 3.0K
12:50 737.77 738.29 737.60 737.74 3.0K
12:51 737.74 738.22 737.54 737.86 3.0K
12:52 737.86 738.10 737.48 737.70 4.0K
12:53 737.70 738.06 737.20 737.20 2.0K
12:54 737.20 737.55 737.20 737.27 3.0K
12:55 737.55 737.95 737.11 737.95 7.0K
12:56 737.83 737.98 737.09 737.16 4.0K
12:57 737.16 737.82 737.16 737.38 3.0K
12:58 737.38 737.94 737.32 737.50 3.0K
12:59 737.50 737.67 737.09 737.09 4.0K
13:00 737.22 737.70 736.99 737.12 4.0K
13:01 737.12 737.81 737.12 737.12 5.0K
13:02 737.12 737.90 737.12 737.50 2.0K
13:03 737.28 737.80 737.28 737.39 2.0K
13:04 737.39 738.41 737.39 738.41 3.0K
13:05 737.85 738.24 737.01 737.73 3.0K
13:06 737.55 737.83 737.49 737.72 4.0K
13:07 737.72 737.72 736.82 737.27 10.0K
13:08 737.25 737.58 736.26 736.26 9.0K
13:09 736.26 737.24 736.26 736.71 4.0K
13:10 736.59 737.19 736.48 736.64 11.0K
13:11 736.88 737.08 736.63 736.76 5.0K
13:12 736.89 737.27 736.76 737.01 4.0K
13:13 737.05 737.12 736.77 736.88 3.0K
13:14 736.88 737.17 736.67 736.77 2.0K
13:15 737.05 737.33 736.67 737.16 5.0K
13:16 737.49 737.84 736.73 737.84 3.0K
13:17 737.44 737.83 737.36 737.60 5.0K
13:18 737.22 737.99 737.22 737.66 4.0K
13:19 737.73 738.05 737.39 737.68 3.0K
13:20 737.68 738.46 737.23 738.05 30.0K
13:21 738.27 738.50 737.83 737.88 4.0K
13:22 737.88 738.11 737.54 737.54 2.0K
13:23 737.75 738.49 737.68 737.98 9.0K
13:24 737.66 738.46 737.66 738.00 2.0K
13:25 737.77 738.21 737.48 737.88 3.0K
13:26 737.95 738.07 737.50 737.72 3.0K
13:27 737.72 738.21 737.50 738.06 7.0K
13:28 737.73 737.93 737.42 737.76 10.0K
13:29 737.55 738.16 737.29 737.29 4.0K
13:30 737.51 737.80 737.29 737.64 5.0K
13:31 737.64 737.97 737.20 737.31 3.0K
13:32 737.37 737.93 737.33 737.66 4.0K
13:33 737.55 737.87 737.37 737.57 5.0K
13:34 737.57 738.43 737.12 737.85 3.0K
13:35 737.64 738.38 737.60 737.90 7.0K
13:36 738.06 738.30 737.57 737.79 4.0K
13:37 737.95 738.07 737.27 737.87 3.0K
13:38 737.66 737.83 736.88 737.83 5.0K
13:39 737.60 737.82 737.32 737.32 2.0K
13:40 737.32 737.47 736.71 736.92 5.0K
13:41 737.39 737.77 736.88 737.17 3.0K
13:42 737.29 737.56 736.95 736.95 8.0K
13:43 737.06 737.77 736.66 737.33 4.0K
13:44 737.33 737.56 736.56 737.21 6.0K
13:45 736.89 737.11 735.06 736.15 17.0K
13:46 735.78 736.02 735.35 735.36 7.0K
13:47 736.02 736.66 735.57 735.78 9.0K
13:48 736.44 736.44 735.72 735.92 4.0K
13:49 736.07 736.27 735.19 735.91 8.0K
13:50 736.14 736.47 735.40 736.23 14.0K
13:51 736.19 736.42 735.27 736.41 6.0K
13:52 736.36 736.36 735.58 735.81 3.0K
13:53 735.73 736.32 735.73 736.13 3.0K
13:54 735.94 736.22 735.61 735.87 5.0K
13:55 736.06 736.16 735.18 735.78 7.0K
13:56 735.82 735.95 735.23 735.28 5.0K
13:57 735.23 735.63 735.02 735.39 4.0K
13:58 735.30 735.65 735.13 735.28 6.0K
13:59 735.28 735.47 734.33 734.33 7.0K
14:00 734.33 734.73 733.78 733.78 5.0K
14:01 734.18 734.78 733.72 734.00 5.0K
14:02 733.88 734.15 733.50 733.76 6.0K
14:03 733.99 733.99 733.12 733.67 14.0K
14:04 733.44 733.44 732.17 732.95 13.0K
14:05 732.61 733.32 732.60 732.75 23.0K
14:06 732.75 733.17 732.31 732.89 5.0K
14:07 732.89 733.37 732.33 732.33 6.0K
14:08 732.12 732.93 731.61 732.72 10.0K
14:09 732.48 733.04 732.03 732.16 5.0K
14:10 732.25 732.89 732.05 732.17 7.0K
14:11 732.17 732.94 732.04 732.37 7.0K
14:12 732.60 733.72 732.29 733.05 12.0K
14:13 733.27 733.67 732.98 733.10 4.0K
14:14 733.26 733.57 732.79 733.57 19.0K
14:15 733.57 733.66 731.79 733.11 11.0K
14:16 732.63 733.51 732.63 733.45 3.0K
14:17 733.18 733.18 732.59 733.04 3.0K
14:18 733.04 734.00 732.37 732.37 8.0K
14:19 732.50 733.48 732.50 732.92 8.0K
14:20 733.03 733.48 732.31 733.31 7.0K
14:21 733.43 733.55 732.86 733.19 9.0K
14:22 733.47 733.64 732.62 732.84 8.0K
14:23 732.84 733.62 732.73 732.73 6.0K
14:24 732.62 733.43 732.62 733.41 9.0K
14:25 733.28 733.33 732.23 732.90 13.0K
14:26 732.54 733.19 732.54 733.19 6.0K
14:27 733.28 733.54 732.90 733.38 4.0K
14:28 733.61 733.61 732.86 733.36 5.0K
14:29 733.36 733.55 732.98 733.14 6.0K
14:30 733.30 733.81 732.98 733.61 8.0K
14:31 732.93 733.81 732.83 733.00 22.0K
14:32 732.87 734.00 732.87 733.84 5.0K
14:33 733.95 734.00 733.56 733.56 7.0K
14:34 733.56 734.24 733.22 733.43 6.0K
14:35 733.78 733.98 732.90 733.55 7.0K
14:36 733.66 734.00 733.33 733.38 4.0K
14:37 733.33 733.96 733.33 733.96 6.0K
14:38 733.50 733.68 733.07 733.44 9.0K
14:39 733.77 734.02 733.10 733.45 17.0K
14:40 733.45 733.97 733.14 733.38 13.0K
14:41 733.68 734.52 733.36 733.57 30.0K
14:42 733.57 733.97 733.36 733.97 6.0K
14:43 733.43 733.59 733.21 733.47 5.0K
14:44 733.70 734.20 733.48 733.65 12.0K
14:45 733.65 734.16 732.80 733.37 9.0K
14:46 733.37 733.88 733.12 733.84 5.0K
14:47 734.06 734.48 733.84 734.48 9.0K
14:48 734.58 734.96 734.25 734.78 10.0K
14:49 734.66 734.66 734.18 734.40 3.0K
14:50 734.40 734.75 734.01 734.01 6.0K
14:51 734.01 734.89 734.00 734.12 7.0K
14:52 734.45 734.90 734.06 734.61 4.0K
14:53 734.44 735.20 734.44 735.13 6.0K
14:54 735.13 735.13 733.95 734.83 9.0K
14:55 734.94 735.17 734.39 734.56 7.0K
14:56 734.56 734.84 734.09 734.09 8.0K
14:57 734.02 734.68 733.70 734.14 5.0K
14:58 734.14 736.07 734.14 735.26 23.0K
14:59 735.14 736.06 734.48 736.06 13.0K
15:00 735.94 736.28 735.38 735.92 9.0K
15:01 735.68 735.92 735.08 735.08 4.0K
15:02 735.38 735.38 734.41 735.19 5.0K
15:03 735.16 735.37 734.52 735.37 10.0K
15:04 735.37 735.65 734.65 734.65 11.0K
15:05 734.78 735.40 733.96 734.40 8.0K
15:06 734.40 735.31 734.14 735.04 12.0K
15:07 734.81 735.03 734.26 735.03 4.0K
15:08 735.59 735.59 734.69 734.75 5.0K
15:09 734.97 735.31 734.73 735.30 8.0K
15:10 735.42 735.69 735.09 735.66 9.0K
15:11 735.66 735.84 735.37 735.66 14.0K
15:12 735.73 736.45 735.66 736.07 12.0K
15:13 736.00 736.71 735.93 736.25 4.0K
15:14 736.34 736.85 736.04 736.43 8.0K
15:15 736.55 736.55 735.75 736.04 9.0K
15:16 736.14 737.13 736.14 737.02 8.0K
15:17 736.12 736.47 735.74 736.15 7.0K
15:18 736.03 736.91 735.72 736.55 12.0K
15:19 736.44 737.24 735.90 736.87 11.0K
15:20 736.87 736.87 736.87 736.87 0.0K
15:21 736.87 736.87 736.87 736.87 0.0K
15:22 736.87 736.87 736.87 736.87 0.0K
15:23 736.87 736.87 736.87 736.87 0.0K
15:24 736.87 736.87 736.87 736.87 0.0K
15:25 736.87 736.87 736.87 736.87 0.0K
15:26 736.87 736.87 736.87 736.87 0.0K
15:27 736.87 736.87 736.87 736.87 0.0K
15:28 736.87 736.87 736.87 736.87 0.0K
15:29 736.87 736.87 735.35 735.35 773.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음