KRX Media

KRXMEDA
🏛️ 대한민국 →
765.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 780.27 780.72 780.03 780.36 27.0K
09:01 780.84 780.87 778.83 778.83 16.0K
09:02 779.21 779.21 778.26 778.61 9.0K
09:03 778.78 780.04 778.73 780.04 2.0K
09:04 780.04 781.03 779.81 780.70 1.0K
09:05 780.70 781.39 780.22 780.45 3.0K
09:06 780.45 780.90 780.12 780.32 14.0K
09:07 780.19 781.31 780.19 781.07 29.0K
09:08 781.07 781.14 780.45 781.02 3.0K
09:09 780.91 781.14 779.38 780.61 10.0K
09:10 780.47 781.33 780.35 780.62 4.0K
09:11 781.08 781.08 779.99 780.82 13.0K
09:12 780.60 781.15 780.25 780.54 5.0K
09:13 780.55 781.45 780.55 780.74 3.0K
09:14 780.74 780.95 780.36 780.36 3.0K
09:15 780.60 781.16 780.46 780.86 2.0K
09:16 780.53 781.05 780.37 781.04 2.0K
09:17 780.92 781.04 780.21 780.78 3.0K
09:18 780.45 780.86 780.29 780.73 5.0K
09:19 780.84 781.30 780.29 780.87 2.0K
09:20 781.10 781.23 780.77 780.87 5.0K
09:21 781.11 781.11 779.44 780.00 11.0K
09:22 780.00 780.00 778.86 778.86 10.0K
09:23 778.86 779.59 778.78 778.90 3.0K
09:24 779.36 779.88 778.85 779.21 4.0K
09:25 778.97 779.47 778.63 779.07 2.0K
09:26 779.08 779.64 778.23 778.77 3.0K
09:27 778.77 779.06 778.12 778.45 3.0K
09:28 778.82 780.18 778.49 779.47 2.0K
09:29 779.60 780.30 779.60 780.04 3.0K
09:30 780.30 780.59 779.72 780.13 5.0K
09:31 780.38 780.67 780.08 780.08 1.0K
09:32 780.31 780.54 779.93 780.54 4.0K
09:33 779.96 780.36 779.96 779.97 7.0K
09:34 779.55 780.31 779.19 779.85 7.0K
09:35 779.85 780.43 779.75 780.43 6.0K
09:36 780.43 780.64 779.98 780.64 1.0K
09:37 780.52 780.52 779.80 780.13 3.0K
09:38 780.31 780.31 779.62 779.62 4.0K
09:39 779.62 780.30 779.62 779.96 2.0K
09:40 779.73 780.31 779.31 779.81 1.0K
09:41 779.68 779.83 778.88 779.44 13.0K
09:42 779.53 780.47 779.53 780.26 19.0K
09:43 779.98 780.38 779.49 779.93 2.0K
09:44 779.86 780.20 779.30 779.75 1.0K
09:45 779.98 780.50 779.64 780.50 7.0K
09:46 780.05 780.73 779.79 780.52 1.0K
09:47 779.83 780.73 779.59 779.82 2.0K
09:48 779.76 780.10 779.20 779.61 2.0K
09:49 779.72 780.17 779.01 779.57 4.0K
09:50 779.57 779.64 779.08 779.58 5.0K
09:51 779.57 780.29 779.57 779.81 4.0K
09:52 780.17 780.17 779.15 779.88 7.0K
09:53 779.78 780.08 779.38 779.38 3.0K
09:54 778.84 779.77 778.61 779.65 13.0K
09:55 779.76 780.00 779.33 780.00 4.0K
09:56 779.87 780.23 779.12 779.12 2.0K
09:57 778.99 779.44 778.53 778.85 2.0K
09:58 778.85 779.93 778.53 779.25 1.0K
09:59 779.57 780.07 779.25 780.07 2.0K
10:00 779.94 779.94 779.26 779.48 2.0K
10:01 779.71 780.16 779.28 780.09 2.0K
10:02 779.77 780.00 779.12 779.46 2.0K
10:03 779.46 779.75 779.06 779.13 2.0K
10:04 779.59 779.82 779.14 779.14 1.0K
10:05 779.14 779.80 779.13 779.47 2.0K
10:06 779.45 779.45 778.77 779.17 7.0K
10:07 779.30 779.40 778.41 779.17 1.0K
10:08 779.07 779.64 778.84 779.20 1.0K
10:09 779.31 779.47 778.51 779.47 3.0K
10:10 779.23 779.23 778.70 778.70 3.0K
10:11 778.93 779.75 778.75 779.09 18.0K
10:12 779.09 779.37 778.59 779.37 1.0K
10:13 779.37 779.63 778.93 779.18 2.0K
10:14 779.30 779.30 778.85 779.25 1.0K
10:15 779.25 779.25 778.53 778.81 2.0K
10:16 778.81 779.04 778.29 778.40 2.0K
10:17 778.53 778.92 778.23 778.23 2.0K
10:18 778.35 778.73 778.07 778.61 2.0K
10:19 778.61 778.97 778.55 778.88 4.0K
10:20 779.21 779.21 778.60 779.14 3.0K
10:21 778.81 780.02 778.81 779.78 5.0K
10:22 779.85 779.96 778.45 778.71 2.0K
10:23 778.74 779.37 778.38 779.37 2.0K
10:24 778.71 778.94 778.25 778.71 1.0K
10:25 778.85 779.06 778.16 778.83 2.0K
10:26 778.77 778.90 778.14 778.77 7.0K
10:27 778.55 779.17 778.44 778.98 10.0K
10:28 779.54 780.05 779.13 779.85 4.0K
10:29 779.29 780.05 779.09 779.65 1.0K
10:30 779.62 779.90 778.97 778.99 3.0K
10:31 778.99 779.18 778.61 778.72 3.0K
10:32 778.72 779.58 778.35 779.01 3.0K
10:33 779.12 779.58 778.46 778.91 3.0K
10:34 778.98 779.28 778.32 778.90 11.0K
10:35 778.90 779.39 778.42 778.69 7.0K
10:36 779.18 779.45 778.49 778.63 10.0K
10:37 778.67 778.98 778.16 778.52 9.0K
10:38 778.29 778.85 778.29 778.38 6.0K
10:39 778.38 779.33 778.38 778.65 7.0K
10:40 778.88 778.88 778.18 778.39 2.0K
10:41 778.72 779.51 778.51 778.82 1.0K
10:42 778.82 779.62 778.82 779.07 5.0K
10:43 778.95 778.95 778.07 778.43 1.0K
10:44 778.19 779.53 778.07 779.53 3.0K
10:45 779.53 779.53 778.78 779.00 3.0K
10:46 779.11 779.33 778.55 779.12 10.0K
10:47 778.55 778.99 778.20 778.20 2.0K
10:48 778.19 778.59 777.91 778.27 16.0K
10:49 777.91 778.37 777.56 777.56 4.0K
10:50 777.92 778.24 776.97 777.40 7.0K
10:51 777.13 777.70 776.90 777.13 3.0K
10:52 776.90 777.52 776.74 777.39 4.0K
10:53 777.39 777.52 776.70 776.75 2.0K
10:54 776.98 777.44 776.50 776.50 9.0K
10:55 777.17 777.46 776.77 777.01 4.0K
10:56 776.98 777.32 776.63 776.99 6.0K
10:57 777.08 777.44 776.72 776.97 4.0K
10:58 777.33 777.78 776.85 777.34 7.0K
10:59 776.98 777.66 776.98 777.53 2.0K
11:00 777.41 777.77 777.10 777.34 1.0K
11:01 777.34 778.21 777.10 777.51 3.0K
11:02 777.06 777.53 777.06 777.45 8.0K
11:03 777.65 777.98 777.18 777.54 3.0K
11:04 777.64 778.09 777.31 777.58 3.0K
11:05 777.78 777.78 777.09 777.09 4.0K
11:06 777.09 777.81 777.09 777.25 3.0K
11:07 777.69 777.94 777.03 777.47 3.0K
11:08 777.47 777.66 776.98 777.33 3.0K
11:09 777.10 778.25 777.10 778.25 1.0K
11:10 778.01 778.26 777.39 777.75 5.0K
11:11 777.51 777.96 777.39 777.61 1.0K
11:12 777.61 778.29 777.61 777.93 4.0K
11:13 778.06 778.38 777.47 777.54 2.0K
11:14 777.54 778.22 777.41 777.41 2.0K
11:15 777.63 778.20 777.63 777.76 1.0K
11:16 777.87 778.26 777.57 778.14 3.0K
11:17 777.70 778.94 777.57 778.70 1.0K
11:18 778.70 779.05 778.26 778.53 1.0K
11:19 778.85 779.49 778.52 779.49 5.0K
11:20 779.49 779.49 778.31 778.65 23.0K
11:21 778.65 778.89 778.32 778.56 15.0K
11:22 778.32 779.01 778.20 778.33 12.0K
11:23 778.10 778.60 777.91 778.56 16.0K
11:24 778.56 778.76 777.88 778.43 2.0K
11:25 778.76 778.76 777.96 778.10 1.0K
11:26 778.43 778.77 777.98 777.98 4.0K
11:27 778.10 778.55 777.87 778.51 1.0K
11:28 778.18 778.41 777.73 778.17 4.0K
11:29 777.84 778.13 777.46 778.00 2.0K
11:30 778.00 778.06 777.27 777.60 3.0K
11:31 777.60 778.48 777.60 777.82 2.0K
11:32 777.82 778.38 777.82 778.38 2.0K
11:33 778.50 778.69 777.82 778.13 3.0K
11:34 778.13 778.69 777.71 777.71 5.0K
11:35 777.71 778.40 777.71 778.38 1.0K
11:36 777.82 778.47 777.69 778.07 9.0K
11:37 778.07 778.83 778.07 778.27 2.0K
11:38 778.50 778.83 777.92 777.92 1.0K
11:39 778.28 778.95 778.14 778.61 5.0K
11:40 778.48 779.06 778.15 778.50 3.0K
11:41 778.37 779.06 778.37 778.60 3.0K
11:42 778.37 779.11 778.37 778.48 1.0K
11:43 778.60 779.15 778.46 778.92 0.0K
11:44 779.24 779.65 778.68 779.20 2.0K
11:45 778.97 779.65 778.97 779.65 1.0K
11:46 779.32 779.83 778.92 778.92 1.0K
11:47 779.38 779.58 778.90 779.58 1.0K
11:48 779.58 779.58 778.90 779.19 1.0K
11:49 779.02 780.16 779.02 779.58 1.0K
11:50 779.58 779.80 779.13 779.25 1.0K
11:51 779.47 780.03 779.13 779.90 8.0K
11:52 779.34 779.81 779.13 779.80 5.0K
11:53 779.34 779.80 779.11 779.24 5.0K
11:54 779.24 779.87 779.24 779.63 1.0K
11:55 779.06 779.96 778.82 779.39 1.0K
11:56 779.28 779.63 779.07 779.50 3.0K
11:57 779.63 779.64 779.08 779.20 2.0K
11:58 779.20 779.57 778.88 779.11 1.0K
11:59 778.78 779.33 778.78 778.98 2.0K
12:00 779.42 779.48 778.79 779.12 1.0K
12:01 779.35 779.48 778.79 778.90 3.0K
12:02 778.90 779.11 778.77 778.77 1.0K
12:03 778.54 779.22 778.54 778.86 4.0K
12:04 778.63 779.32 778.63 779.32 1.0K
12:05 779.08 779.66 778.89 778.89 4.0K
12:06 778.89 779.57 778.89 779.21 1.0K
12:07 778.89 779.70 778.89 779.34 2.0K
12:08 779.01 779.70 779.01 779.37 1.0K
12:09 779.37 779.79 779.01 779.24 1.0K
12:10 779.24 779.86 779.17 779.73 2.0K
12:11 779.73 779.73 778.78 779.32 1.0K
12:12 779.32 779.45 778.76 778.76 1.0K
12:13 779.45 779.45 778.89 779.29 2.0K
12:14 779.39 779.72 778.94 779.63 4.0K
12:15 779.63 779.63 778.87 779.33 2.0K
12:16 779.65 779.88 778.97 779.88 1.0K
12:17 779.88 779.88 778.80 779.36 1.0K
12:18 779.12 779.58 778.90 779.46 1.0K
12:19 778.90 779.58 778.82 779.06 1.0K
12:20 778.93 779.46 778.82 779.14 3.0K
12:21 779.35 779.54 778.85 778.85 2.0K
12:22 779.09 779.41 778.60 779.00 3.0K
12:23 778.95 779.36 778.45 778.91 1.0K
12:24 778.91 779.36 778.45 779.12 2.0K
12:25 779.12 779.36 778.68 778.91 1.0K
12:26 778.91 779.24 778.56 779.24 1.0K
12:27 779.24 779.24 778.05 778.73 3.0K
12:28 778.80 779.69 778.47 778.91 8.0K
12:29 778.91 779.38 778.69 778.91 2.0K
12:30 779.27 779.60 778.69 778.92 2.0K
12:31 778.92 779.39 778.60 779.16 2.0K
12:32 779.16 779.55 778.97 778.97 2.0K
12:33 778.97 779.23 778.65 778.67 1.0K
12:34 779.12 779.57 778.89 779.34 1.0K
12:35 779.34 779.45 778.67 778.96 2.0K
12:36 778.96 779.27 778.38 779.27 1.0K
12:37 778.94 779.52 778.82 779.52 1.0K
12:38 779.28 779.64 779.07 779.07 0.0K
12:39 778.84 779.53 778.40 778.53 1.0K
12:40 778.53 779.78 778.53 779.32 2.0K
12:41 779.22 779.55 779.22 779.32 1.0K
12:42 779.32 779.55 778.99 779.22 1.0K
12:43 779.55 779.78 778.87 779.13 3.0K
12:44 779.13 779.14 778.25 778.70 5.0K
12:45 778.34 779.03 778.29 778.58 7.0K
12:46 778.74 778.74 778.05 778.22 1.0K
12:47 778.93 779.38 778.78 778.90 4.0K
12:48 778.78 779.47 778.66 778.66 1.0K
12:49 779.26 779.48 778.79 778.79 0.0K
12:50 778.79 779.57 778.79 779.57 2.0K
12:51 779.24 779.24 778.55 778.55 1.0K
12:52 778.55 779.24 778.55 778.55 1.0K
12:53 778.67 779.55 778.46 779.19 1.0K
12:54 779.42 779.55 778.57 779.26 2.0K
12:55 779.13 779.26 778.57 778.91 2.0K
12:56 778.91 779.59 778.80 778.80 17.0K
12:57 779.36 779.36 778.67 778.67 1.0K
12:58 778.67 779.45 778.56 779.45 1.0K
12:59 779.32 779.45 778.55 779.22 1.0K
13:00 779.05 779.69 778.70 779.69 2.0K
13:01 779.36 779.47 779.02 779.16 2.0K
13:02 779.16 779.70 778.80 779.37 1.0K
13:03 779.25 779.37 778.80 779.00 6.0K
13:04 779.12 779.34 778.56 779.04 11.0K
13:05 779.24 779.38 778.82 779.18 5.0K
13:06 779.18 779.23 778.71 778.71 0.0K
13:07 778.71 779.10 778.71 779.05 1.0K
13:08 779.18 779.18 778.66 778.66 2.0K
13:09 778.79 779.02 778.47 778.82 7.0K
13:10 778.82 779.50 778.82 779.37 6.0K
13:11 779.37 779.37 778.81 779.37 1.0K
13:12 779.14 779.16 778.28 778.60 1.0K
13:13 778.15 778.82 778.15 778.82 2.0K
13:14 778.26 778.50 778.05 778.50 1.0K
13:15 779.04 779.49 778.81 779.04 2.0K
13:16 779.28 779.43 778.91 779.12 7.0K
13:17 779.01 779.24 778.79 779.14 1.0K
13:18 779.14 779.43 778.79 779.24 2.0K
13:19 779.24 779.33 778.79 779.01 1.0K
13:20 779.02 779.59 778.89 779.24 1.0K
13:21 779.36 779.41 778.79 779.20 2.0K
13:22 779.10 779.21 778.52 779.00 2.0K
13:23 778.64 779.60 778.64 779.47 17.0K
13:24 779.47 779.61 779.14 779.50 1.0K
13:25 779.92 780.15 779.24 779.48 1.0K
13:26 779.12 779.68 779.02 779.02 2.0K
13:27 779.24 779.54 779.07 779.21 0.0K
13:28 779.20 779.78 779.00 779.55 3.0K
13:29 779.42 779.90 779.10 779.28 2.0K
13:30 779.28 779.73 779.04 779.04 3.0K
13:31 779.04 779.44 779.04 779.44 2.0K
13:32 779.20 779.60 778.95 778.96 1.0K
13:33 779.16 779.16 778.60 778.84 1.0K
13:34 779.16 779.29 778.60 778.75 4.0K
13:35 778.75 779.39 778.16 778.16 2.0K
13:36 778.16 778.94 778.16 778.94 0.0K
13:37 778.71 779.07 778.38 778.50 4.0K
13:38 778.50 778.94 778.38 778.61 1.0K
13:39 778.61 779.07 778.36 778.36 1.0K
13:40 778.68 778.92 778.23 778.36 2.0K
13:41 778.46 779.02 778.45 778.90 1.0K
13:42 778.90 779.02 778.45 779.02 1.0K
13:43 778.89 779.02 778.01 778.13 6.0K
13:44 778.14 778.61 778.01 778.49 8.0K
13:45 778.61 778.81 778.25 778.61 1.0K
13:46 778.61 778.82 778.13 778.82 1.0K
13:47 778.82 778.82 777.93 778.70 2.0K
13:48 778.13 778.89 778.13 778.76 1.0K
13:49 778.32 778.44 777.83 777.95 1.0K
13:50 777.95 778.28 777.50 777.73 1.0K
13:51 777.60 778.38 777.31 777.95 3.0K
13:52 778.08 778.64 777.73 777.85 1.0K
13:53 778.08 778.75 777.41 778.75 2.0K
13:54 778.30 778.42 777.62 777.89 1.0K
13:55 777.76 778.30 777.66 778.09 2.0K
13:56 777.65 777.77 777.29 777.29 2.0K
13:57 777.62 778.07 777.60 777.97 3.0K
13:58 777.74 778.26 777.74 777.95 5.0K
13:59 778.37 778.37 777.59 777.95 1.0K
14:00 778.37 778.37 777.48 778.05 1.0K
14:01 778.05 778.28 777.70 778.28 4.0K
14:02 778.28 778.61 778.05 778.25 1.0K
14:03 778.38 778.61 777.92 778.49 1.0K
14:04 778.25 778.61 778.25 778.25 7.0K
14:05 778.38 778.38 777.47 777.47 5.0K
14:06 777.71 778.05 777.55 777.79 1.0K
14:07 778.12 778.24 777.55 777.84 2.0K
14:08 777.72 778.21 777.72 777.88 1.0K
14:09 777.77 778.12 777.30 777.51 3.0K
14:10 777.30 778.30 776.97 777.67 41.0K
14:11 777.44 778.44 777.44 777.57 3.0K
14:12 777.57 778.05 777.22 777.67 3.0K
14:13 777.33 778.01 777.20 777.33 4.0K
14:14 777.44 777.82 777.12 777.82 2.0K
14:15 777.59 777.92 777.34 777.46 1.0K
14:16 777.79 777.79 777.11 777.66 1.0K
14:17 777.66 777.70 777.12 777.25 1.0K
14:18 777.12 777.73 777.12 777.46 1.0K
14:19 777.34 777.90 777.34 777.59 4.0K
14:20 778.15 778.15 777.25 777.59 1.0K
14:21 777.92 777.92 777.11 777.23 7.0K
14:22 777.23 778.01 777.11 777.82 2.0K
14:23 777.46 777.75 777.18 777.54 2.0K
14:24 777.18 778.00 777.18 777.77 4.0K
14:25 777.65 778.07 777.55 777.55 4.0K
14:26 777.79 778.11 777.43 777.78 2.0K
14:27 778.00 778.42 777.86 778.26 2.0K
14:28 778.13 778.26 777.59 777.71 3.0K
14:29 777.95 778.26 777.59 777.93 2.0K
14:30 777.93 778.37 777.68 777.68 3.0K
14:31 778.24 778.24 777.57 777.82 10.0K
14:32 777.57 777.85 777.28 777.41 3.0K
14:33 777.41 778.15 777.41 778.15 4.0K
14:34 777.83 778.39 777.70 778.16 3.0K
14:35 778.61 778.61 778.16 778.28 3.0K
14:36 778.28 778.84 777.94 778.39 1.0K
14:37 778.39 778.94 778.16 778.50 3.0K
14:38 778.50 778.73 778.37 778.50 2.0K
14:39 778.72 779.04 778.36 778.47 2.0K
14:40 778.47 778.71 778.36 778.70 3.0K
14:41 778.70 778.82 778.25 778.59 2.0K
14:42 778.59 779.16 778.24 778.24 2.0K
14:43 778.36 778.77 778.24 778.77 2.0K
14:44 778.77 779.02 778.45 778.90 4.0K
14:45 778.78 779.15 778.69 779.15 3.0K
14:46 779.02 779.24 778.58 778.69 4.0K
14:47 778.94 779.19 778.14 778.74 4.0K
14:48 778.87 778.98 778.42 778.65 2.0K
14:49 778.85 779.19 778.52 779.19 4.0K
14:50 778.87 779.08 778.34 778.91 3.0K
14:51 778.25 778.69 778.01 778.58 3.0K
14:52 778.12 778.69 778.12 778.57 5.0K
14:53 778.24 778.79 778.12 778.58 2.0K
14:54 778.58 778.86 778.19 778.58 4.0K
14:55 778.45 778.58 778.12 778.24 2.0K
14:56 778.25 778.70 778.12 778.59 5.0K
14:57 778.46 779.17 778.46 778.85 6.0K
14:58 778.85 779.51 778.72 778.85 3.0K
14:59 778.72 779.29 778.72 778.72 4.0K
15:00 779.17 779.28 778.79 779.16 16.0K
15:01 779.28 779.61 778.93 779.25 4.0K
15:02 779.49 779.70 779.02 779.02 3.0K
15:03 779.59 779.59 778.78 779.12 4.0K
15:04 779.56 779.59 778.79 779.59 5.0K
15:05 779.26 779.29 778.76 778.76 9.0K
15:06 778.76 779.52 778.76 779.19 5.0K
15:07 778.95 779.52 778.89 779.28 3.0K
15:08 779.15 779.38 778.84 779.16 5.0K
15:09 779.15 779.28 778.60 778.92 2.0K
15:10 778.92 779.26 778.50 778.92 7.0K
15:11 778.98 779.38 778.88 778.88 4.0K
15:12 778.88 779.22 778.55 778.68 6.0K
15:13 778.78 779.24 778.67 778.72 24.0K
15:14 778.72 779.27 778.09 779.27 6.0K
15:15 778.53 779.21 778.53 778.78 7.0K
15:16 778.92 779.25 778.57 779.13 4.0K
15:17 778.78 779.66 778.76 779.29 15.0K
15:18 779.06 779.75 779.06 779.52 8.0K
15:19 779.39 781.02 779.39 781.02 9.0K
15:20 780.79 780.79 780.79 780.79 0.0K
15:21 780.79 780.79 780.79 780.79 0.0K
15:22 780.79 780.79 780.79 780.79 0.0K
15:23 780.79 780.79 780.79 780.79 0.0K
15:24 780.79 780.79 780.79 780.79 0.0K
15:25 780.79 780.79 780.79 780.79 0.0K
15:26 780.79 780.79 780.79 780.79 0.0K
15:27 780.79 780.79 780.79 780.79 0.0K
15:28 780.79 780.79 780.79 780.79 0.0K
15:29 780.79 780.79 776.73 776.73 125.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음