KRX Media

KRXMEDA
🏛️ 대한민국 →
765.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 778.96 780.38 778.53 780.38 33.0K
09:01 780.36 782.31 780.36 780.60 17.0K
09:02 780.60 781.69 780.36 781.43 6.0K
09:03 781.73 781.73 781.24 781.52 8.0K
09:04 781.19 781.75 780.97 781.08 5.0K
09:05 781.22 781.94 781.08 781.53 2.0K
09:06 781.53 782.04 781.37 781.48 3.0K
09:07 781.35 781.59 780.74 780.97 3.0K
09:08 780.84 781.48 780.61 781.46 2.0K
09:09 781.23 781.70 781.01 781.38 3.0K
09:10 781.38 781.73 781.04 781.27 2.0K
09:11 780.93 781.06 780.49 780.73 5.0K
09:12 781.16 781.81 780.81 781.81 6.0K
09:13 781.58 781.58 780.79 780.86 2.0K
09:14 780.86 780.86 779.27 780.20 10.0K
09:15 780.42 780.42 779.42 779.94 5.0K
09:16 779.94 779.97 778.88 778.88 4.0K
09:17 779.11 779.60 778.88 779.30 1.0K
09:18 779.37 779.53 778.84 779.08 4.0K
09:19 779.53 779.75 779.29 779.53 2.0K
09:20 779.69 780.28 779.13 780.05 6.0K
09:21 779.65 780.42 779.40 780.17 16.0K
09:22 780.42 780.42 779.68 779.87 2.0K
09:23 780.45 780.45 779.43 779.76 5.0K
09:24 779.76 779.98 779.41 779.65 3.0K
09:25 779.65 779.98 779.65 779.85 7.0K
09:26 779.85 780.32 779.85 779.99 5.0K
09:27 779.76 781.32 779.76 781.12 11.0K
09:28 781.12 781.54 781.08 781.54 5.0K
09:29 781.44 782.08 781.19 781.72 7.0K
09:30 781.58 782.06 781.35 782.06 2.0K
09:31 782.19 782.20 781.37 781.77 9.0K
09:32 781.89 781.98 781.09 781.09 3.0K
09:33 781.09 781.54 780.86 781.38 1.0K
09:34 781.38 781.87 781.25 781.87 2.0K
09:35 781.64 781.97 781.19 781.97 3.0K
09:36 781.97 781.97 781.33 781.66 1.0K
09:37 781.78 781.97 781.54 781.76 2.0K
09:38 781.63 782.03 781.47 781.60 1.0K
09:39 781.60 781.63 780.97 781.53 4.0K
09:40 781.16 781.37 780.91 781.37 3.0K
09:41 781.04 781.25 780.21 780.61 16.0K
09:42 780.75 780.86 780.46 780.76 2.0K
09:43 780.76 780.76 780.31 780.60 1.0K
09:44 780.60 780.76 780.21 780.64 6.0K
09:45 780.64 780.85 780.20 780.52 2.0K
09:46 780.52 780.52 779.66 780.18 4.0K
09:47 780.03 780.61 780.03 780.61 0.0K
09:48 780.61 780.94 780.23 780.94 4.0K
09:49 780.94 781.03 780.41 780.41 8.0K
09:50 780.41 781.00 780.41 780.45 6.0K
09:51 780.45 780.66 779.78 780.33 4.0K
09:52 780.33 780.99 780.33 780.59 3.0K
09:53 780.59 780.92 780.11 780.72 5.0K
09:54 780.72 780.72 779.92 780.58 2.0K
09:55 780.58 780.58 779.55 780.12 7.0K
09:56 780.02 780.33 779.42 780.06 4.0K
09:57 780.06 780.36 779.79 780.36 7.0K
09:58 780.23 780.36 779.80 779.91 3.0K
09:59 779.91 780.24 779.79 779.91 3.0K
10:00 779.91 780.15 779.58 779.91 5.0K
10:01 779.91 780.15 779.15 780.03 2.0K
10:02 780.26 780.26 779.25 779.51 3.0K
10:03 779.51 779.86 779.06 779.53 3.0K
10:04 779.53 779.70 778.98 779.14 4.0K
10:05 779.30 779.61 779.05 779.61 1.0K
10:06 779.61 779.61 778.44 778.77 5.0K
10:07 778.95 779.27 778.49 778.50 4.0K
10:08 778.73 778.73 777.86 777.98 4.0K
10:09 777.81 778.80 777.81 778.44 2.0K
10:10 778.61 778.61 778.27 778.56 1.0K
10:11 778.44 778.91 778.27 778.78 4.0K
10:12 778.66 778.75 778.20 778.66 1.0K
10:13 778.66 778.73 778.44 778.73 1.0K
10:14 778.70 778.82 777.64 778.10 2.0K
10:15 778.10 778.43 777.52 777.97 3.0K
10:16 778.09 778.09 777.26 777.26 7.0K
10:17 777.38 777.97 777.20 777.65 5.0K
10:18 777.65 778.12 777.28 777.52 2.0K
10:19 777.52 778.03 777.39 778.03 2.0K
10:20 777.41 778.04 777.16 777.40 9.0K
10:21 777.40 777.86 776.98 777.43 1.0K
10:22 777.12 777.48 776.92 777.08 2.0K
10:23 777.08 777.42 776.79 776.92 1.0K
10:24 776.79 777.50 776.79 777.22 2.0K
10:25 777.22 777.30 776.56 777.13 5.0K
10:26 776.96 777.12 776.66 777.12 1.0K
10:27 776.62 777.18 776.62 776.66 2.0K
10:28 776.66 777.12 776.43 776.97 0.0K
10:29 777.14 777.25 776.57 776.99 2.0K
10:30 776.99 777.12 776.43 776.87 10.0K
10:31 776.41 776.87 776.41 776.75 1.0K
10:32 776.87 777.20 776.42 777.20 1.0K
10:33 776.87 777.09 776.30 776.66 1.0K
10:34 776.54 777.10 776.50 776.83 1.0K
10:35 777.06 777.15 776.59 776.90 2.0K
10:36 776.78 777.35 776.78 776.99 1.0K
10:37 777.22 777.22 776.66 777.13 1.0K
10:38 776.57 776.92 776.24 776.59 3.0K
10:39 776.59 777.14 776.24 777.14 2.0K
10:40 777.14 777.21 776.65 776.65 8.0K
10:41 776.76 776.99 776.27 776.83 1.0K
10:42 776.83 777.14 776.72 777.14 1.0K
10:43 776.98 777.14 776.35 776.59 2.0K
10:44 776.80 776.92 776.24 776.68 1.0K
10:45 776.68 776.99 776.41 776.41 2.0K
10:46 776.41 777.06 776.41 777.06 4.0K
10:47 776.96 776.99 776.66 776.89 2.0K
10:48 776.89 777.35 776.66 777.23 1.0K
10:49 777.11 777.45 776.45 777.45 1.0K
10:50 777.12 777.45 776.76 777.21 1.0K
10:51 777.21 777.71 776.69 777.15 2.0K
10:52 777.15 777.78 776.82 776.82 2.0K
10:53 776.82 777.39 776.57 777.14 1.0K
10:54 777.14 777.35 776.69 777.35 1.0K
10:55 777.15 777.92 776.91 777.58 15.0K
10:56 777.35 777.49 776.24 776.30 0.0K
10:57 776.54 776.86 775.99 776.12 3.0K
10:58 776.12 776.68 775.91 775.91 2.0K
10:59 775.81 776.24 775.67 775.67 13.0K
11:00 775.67 776.58 775.67 776.10 4.0K
11:01 775.66 776.27 775.33 775.85 4.0K
11:02 776.18 776.90 775.74 776.77 1.0K
11:03 776.77 776.90 776.21 776.76 1.0K
11:04 776.30 776.70 776.07 776.31 2.0K
11:05 776.42 776.77 776.18 776.63 3.0K
11:06 776.18 776.64 776.07 776.44 2.0K
11:07 776.44 776.99 776.44 776.75 2.0K
11:08 776.63 777.34 776.63 776.76 2.0K
11:09 776.93 777.12 776.56 776.89 3.0K
11:10 776.32 776.84 776.22 776.84 1.0K
11:11 776.60 776.84 776.27 776.63 2.0K
11:12 776.63 776.96 776.40 776.44 1.0K
11:13 776.67 776.96 776.33 776.63 1.0K
11:14 776.63 776.72 776.07 776.72 3.0K
11:15 776.39 776.97 776.16 776.80 0.0K
11:16 776.68 777.14 776.44 776.58 2.0K
11:17 776.58 777.15 776.58 776.82 0.0K
11:18 776.94 777.32 776.64 777.20 1.0K
11:19 777.20 777.20 776.64 776.99 3.0K
11:20 776.86 776.98 776.42 776.54 1.0K
11:21 776.78 777.00 776.21 777.00 14.0K
11:22 776.31 777.11 776.31 776.46 3.0K
11:23 776.56 776.74 776.22 776.74 0.0K
11:24 776.62 776.86 776.29 776.86 2.0K
11:25 776.86 776.86 776.42 776.58 0.0K
11:26 776.91 777.10 776.45 777.10 2.0K
11:27 776.52 776.98 776.30 776.87 3.0K
11:28 776.76 776.76 775.64 775.64 8.0K
11:29 775.64 776.06 775.64 775.73 1.0K
11:30 776.06 776.55 775.86 776.25 4.0K
11:31 776.25 776.37 775.59 775.92 1.0K
11:32 775.92 776.46 775.71 776.15 1.0K
11:33 776.15 776.35 775.89 776.35 1.0K
11:34 776.22 776.42 775.78 775.83 1.0K
11:35 775.83 776.40 775.71 776.31 0.0K
11:36 776.31 776.47 776.02 776.35 1.0K
11:37 776.23 776.47 775.78 776.11 3.0K
11:38 776.11 776.88 775.88 776.33 1.0K
11:39 776.45 776.45 775.76 775.88 1.0K
11:40 775.99 776.45 775.54 775.67 1.0K
11:41 775.90 776.23 775.77 776.13 1.0K
11:42 776.68 776.68 775.77 775.77 1.0K
11:43 776.10 776.46 775.77 775.77 3.0K
11:44 776.10 776.52 775.83 776.16 1.0K
11:45 776.16 776.52 775.77 775.83 1.0K
11:46 775.83 776.66 775.77 776.66 9.0K
11:47 776.55 776.55 776.11 776.13 2.0K
11:48 776.13 776.58 776.01 776.25 2.0K
11:49 776.41 776.81 776.01 776.81 5.0K
11:50 776.81 776.81 775.56 776.47 2.0K
11:51 776.35 776.61 775.81 776.15 2.0K
11:52 776.15 776.27 775.58 776.03 1.0K
11:53 775.92 776.49 775.47 775.70 2.0K
11:54 776.16 776.16 775.77 775.80 1.0K
11:55 776.16 776.60 775.75 776.27 1.0K
11:56 776.15 776.38 775.46 776.05 9.0K
11:57 776.15 776.22 775.38 775.38 3.0K
11:58 775.38 776.13 775.21 776.01 2.0K
11:59 776.01 776.35 775.68 775.68 3.0K
12:00 775.80 775.92 775.35 775.66 1.0K
12:01 775.87 776.10 775.54 775.64 1.0K
12:02 775.73 776.42 775.73 776.06 2.0K
12:03 775.83 776.06 775.50 775.50 1.0K
12:04 775.62 775.84 775.29 775.38 2.0K
12:05 775.38 775.55 774.99 775.11 1.0K
12:06 775.44 775.67 775.11 775.56 1.0K
12:07 775.56 775.72 775.00 775.27 1.0K
12:08 775.27 775.72 775.16 775.72 1.0K
12:09 775.72 775.84 775.16 775.72 1.0K
12:10 775.72 775.72 774.85 775.53 1.0K
12:11 775.64 776.53 775.19 775.88 1.0K
12:12 775.84 776.72 775.73 775.80 1.0K
12:13 775.73 775.85 775.24 775.59 1.0K
12:14 775.24 778.87 775.24 778.63 9.0K
12:15 778.86 779.09 777.66 778.75 3.0K
12:16 778.59 778.78 777.55 777.88 1.0K
12:17 777.55 778.45 777.55 778.22 1.0K
12:18 777.89 778.81 777.89 778.36 1.0K
12:19 778.34 779.25 778.34 778.89 2.0K
12:20 778.89 779.46 778.57 778.65 2.0K
12:21 778.53 778.65 778.09 778.42 51.0K
12:22 778.65 778.65 778.18 778.23 5.0K
12:23 778.23 778.66 777.66 778.22 1.0K
12:24 777.89 778.25 777.59 778.25 1.0K
12:25 778.25 779.90 778.02 779.79 4.0K
12:26 779.43 780.34 779.00 779.00 8.0K
12:27 779.12 779.78 778.90 779.59 1.0K
12:28 779.24 779.58 778.84 779.28 12.0K
12:29 779.12 779.79 778.88 779.12 2.0K
12:30 779.12 779.46 778.01 778.89 4.0K
12:31 778.89 779.34 778.55 778.55 1.0K
12:32 778.77 779.40 778.77 778.77 1.0K
12:33 778.89 779.46 778.07 778.21 3.0K
12:34 777.98 778.85 777.85 778.85 1.0K
12:35 778.98 778.98 778.19 778.41 6.0K
12:36 778.41 778.85 778.18 778.18 2.0K
12:37 778.18 778.51 778.06 778.39 2.0K
12:38 778.15 778.57 777.90 778.45 1.0K
12:39 778.39 778.60 778.06 778.28 2.0K
12:40 778.28 778.51 777.62 777.74 6.0K
12:41 777.74 778.53 777.48 777.86 2.0K
12:42 777.86 778.20 777.39 777.94 2.0K
12:43 778.06 778.61 777.94 778.05 2.0K
12:44 777.92 778.61 777.92 778.06 2.0K
12:45 778.06 778.97 777.95 778.51 2.0K
12:46 778.51 779.09 778.51 778.85 1.0K
12:47 778.64 779.33 778.44 779.33 2.0K
12:48 779.33 779.33 778.41 778.51 5.0K
12:49 778.84 778.85 778.40 778.52 0.0K
12:50 778.52 779.25 778.29 779.25 1.0K
12:51 779.25 779.93 778.91 778.92 1.0K
12:52 778.92 778.92 778.25 778.46 2.0K
12:53 778.58 779.04 778.35 778.73 0.0K
12:54 778.73 778.73 778.04 778.16 1.0K
12:55 778.16 778.39 777.72 777.72 2.0K
12:56 778.05 778.16 777.49 777.83 2.0K
12:57 777.83 778.29 777.48 778.05 1.0K
12:58 778.05 778.05 777.60 777.88 1.0K
12:59 777.88 777.98 777.48 777.98 1.0K
13:00 777.98 778.10 777.60 777.60 1.0K
13:01 777.82 777.91 777.33 777.65 2.0K
13:02 777.65 778.11 777.59 777.93 1.0K
13:03 778.17 778.21 777.40 777.80 4.0K
13:04 777.56 777.56 777.40 777.56 1.0K
13:05 777.56 777.85 777.40 777.73 1.0K
13:06 777.73 778.32 777.73 778.23 8.0K
13:07 778.23 778.33 777.42 777.67 1.0K
13:08 777.31 778.06 777.31 778.06 1.0K
13:09 777.38 778.65 777.38 778.42 7.0K
13:10 778.30 778.90 777.83 777.83 5.0K
13:11 777.96 778.76 777.83 778.64 1.0K
13:12 778.63 778.64 778.07 778.40 1.0K
13:13 778.07 778.40 777.85 778.18 3.0K
13:14 778.07 778.39 777.83 778.38 1.0K
13:15 778.60 778.83 778.14 778.50 1.0K
13:16 778.39 778.71 777.71 778.16 1.0K
13:17 778.16 779.15 777.93 778.94 4.0K
13:18 779.04 779.04 778.35 778.35 2.0K
13:19 778.35 778.91 778.22 778.39 7.0K
13:20 778.06 778.33 777.77 777.77 2.0K
13:21 778.10 778.22 777.52 777.59 1.0K
13:22 778.04 778.15 777.70 777.93 1.0K
13:23 777.93 778.39 777.70 778.03 1.0K
13:24 777.70 778.40 777.70 778.07 7.0K
13:25 778.07 778.49 777.96 778.49 1.0K
13:26 778.33 778.37 777.97 778.20 1.0K
13:27 778.20 778.49 777.76 777.93 10.0K
13:28 777.76 778.28 777.76 778.00 2.0K
13:29 777.76 778.28 777.76 777.94 1.0K
13:30 777.90 778.07 777.67 777.83 1.0K
13:31 777.66 778.07 777.45 777.72 1.0K
13:32 777.85 778.50 777.61 778.50 1.0K
13:33 778.50 779.19 777.98 779.19 4.0K
13:34 779.19 779.19 778.18 778.95 1.0K
13:35 779.08 779.18 778.14 778.97 7.0K
13:36 778.86 779.42 778.73 779.42 4.0K
13:37 778.95 779.64 778.64 779.09 3.0K
13:38 779.20 779.98 779.08 779.64 1.0K
13:39 779.53 779.86 779.08 779.08 1.0K
13:40 779.12 779.64 778.75 779.31 5.0K
13:41 779.07 779.76 778.96 778.98 1.0K
13:42 779.54 779.76 778.98 779.76 2.0K
13:43 779.76 779.76 778.42 779.65 1.0K
13:44 779.52 779.52 778.90 779.37 4.0K
13:45 779.37 779.37 778.57 779.03 2.0K
13:46 779.48 779.48 778.49 779.04 2.0K
13:47 778.71 779.48 778.35 778.71 1.0K
13:48 778.71 779.27 778.46 778.69 2.0K
13:49 779.04 779.90 779.04 779.57 3.0K
13:50 779.46 780.03 779.12 779.57 2.0K
13:51 779.48 780.03 778.90 779.70 4.0K
13:52 779.34 780.10 779.19 779.64 1.0K
13:53 780.19 780.19 779.50 780.08 1.0K
13:54 779.95 780.41 779.50 780.41 3.0K
13:55 780.63 780.97 780.05 780.30 5.0K
13:56 780.30 780.64 779.84 780.42 2.0K
13:57 780.19 780.42 779.53 780.15 2.0K
13:58 780.02 780.90 779.90 780.45 3.0K
13:59 780.90 780.90 779.99 780.34 1.0K
14:00 780.34 780.46 779.56 779.79 3.0K
14:01 779.76 780.60 779.43 780.27 2.0K
14:02 780.03 780.52 779.91 780.19 3.0K
14:03 780.28 780.40 779.61 779.96 2.0K
14:04 779.84 781.02 779.84 780.24 3.0K
14:05 780.24 780.68 779.99 780.02 3.0K
14:06 780.25 780.70 780.04 780.15 2.0K
14:07 780.15 780.57 779.68 779.92 2.0K
14:08 780.05 780.61 779.70 779.94 1.0K
14:09 780.06 780.39 779.70 780.06 4.0K
14:10 780.06 780.38 779.82 779.83 3.0K
14:11 780.29 780.29 779.60 780.29 5.0K
14:12 779.96 780.55 779.85 780.08 2.0K
14:13 780.08 780.29 779.73 780.18 2.0K
14:14 780.41 780.41 779.51 779.86 1.0K
14:15 779.74 780.19 779.16 779.58 3.0K
14:16 779.52 780.11 779.40 780.11 1.0K
14:17 780.11 780.11 779.55 779.55 2.0K
14:18 779.55 780.43 779.43 780.22 2.0K
14:19 780.22 780.43 779.46 779.69 1.0K
14:20 780.04 780.37 779.69 779.80 4.0K
14:21 779.74 780.67 779.68 780.38 2.0K
14:22 780.28 780.56 779.87 780.00 2.0K
14:23 780.33 780.65 780.00 780.21 8.0K
14:24 780.45 780.48 779.68 780.08 6.0K
14:25 779.84 780.09 779.45 779.89 2.0K
14:26 779.69 779.99 779.38 779.50 4.0K
14:27 779.83 779.86 779.29 779.55 3.0K
14:28 779.75 780.49 779.53 779.86 3.0K
14:29 779.74 780.15 779.29 779.74 1.0K
14:30 779.83 779.94 779.38 779.49 3.0K
14:31 779.82 780.18 779.40 779.84 5.0K
14:32 779.96 779.96 779.28 779.46 1.0K
14:33 779.57 779.96 779.06 779.06 3.0K
14:34 779.18 779.74 779.06 779.06 2.0K
14:35 779.42 779.74 779.06 779.74 6.0K
14:36 779.74 779.74 778.76 779.32 2.0K
14:37 779.32 779.53 778.76 779.08 1.0K
14:38 779.08 779.77 778.87 778.87 2.0K
14:39 779.10 779.43 778.87 779.10 1.0K
14:40 778.99 779.20 778.52 778.75 4.0K
14:41 778.52 779.21 778.19 779.21 3.0K
14:42 778.99 778.99 778.08 778.42 2.0K
14:43 778.30 778.98 778.30 778.53 2.0K
14:44 778.86 778.97 778.18 778.18 7.0K
14:45 778.84 779.18 778.28 778.28 3.0K
14:46 778.60 778.84 778.15 778.40 3.0K
14:47 778.40 778.60 777.59 778.12 3.0K
14:48 777.73 778.62 777.73 778.39 1.0K
14:49 778.00 778.56 777.78 778.12 3.0K
14:50 778.12 778.47 777.78 778.47 3.0K
14:51 778.14 778.33 777.64 778.18 3.0K
14:52 778.18 778.51 777.61 778.27 5.0K
14:53 778.51 778.51 777.94 778.00 2.0K
14:54 778.00 778.97 777.53 778.79 7.0K
14:55 778.46 778.89 777.79 778.35 3.0K
14:56 778.55 778.88 778.23 778.67 3.0K
14:57 778.31 778.88 777.87 778.66 1.0K
14:58 778.88 778.99 777.77 777.77 3.0K
14:59 777.66 778.23 777.54 777.67 1.0K
15:00 777.54 778.44 777.54 777.99 6.0K
15:01 777.99 778.46 777.99 778.23 1.0K
15:02 778.10 778.66 777.44 778.43 6.0K
15:03 778.10 778.33 777.03 777.16 4.0K
15:04 777.03 777.39 777.03 777.36 2.0K
15:05 777.27 777.72 776.85 776.85 2.0K
15:06 776.85 778.12 776.78 778.00 12.0K
15:07 777.93 778.13 777.34 777.67 6.0K
15:08 777.80 777.80 777.34 777.54 3.0K
15:09 777.86 777.86 777.08 777.08 4.0K
15:10 777.53 777.77 777.01 777.33 5.0K
15:11 777.20 778.45 777.20 777.95 4.0K
15:12 777.95 778.79 777.95 778.44 2.0K
15:13 777.89 778.78 777.89 778.18 6.0K
15:14 778.44 778.74 778.07 778.23 9.0K
15:15 778.36 778.69 777.63 777.66 3.0K
15:16 777.79 778.16 777.47 777.83 11.0K
15:17 777.58 777.89 777.14 777.89 3.0K
15:18 777.99 778.13 777.44 777.77 5.0K
15:19 777.77 778.85 777.77 778.85 6.0K
15:20 778.72 778.72 778.72 778.72 0.0K
15:21 778.72 778.72 778.72 778.72 0.0K
15:22 778.72 778.72 778.72 778.72 0.0K
15:23 778.72 778.72 778.72 778.72 0.0K
15:24 778.72 778.72 778.72 778.72 0.0K
15:25 778.72 778.72 778.72 778.72 0.0K
15:26 778.72 778.72 778.72 778.72 0.0K
15:27 778.72 778.72 778.72 778.72 0.0K
15:28 778.72 778.72 778.72 778.72 0.0K
15:29 778.72 778.72 777.81 777.81 95.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음