KRX Media

KRXMEDA
🏛️ 대한민국 →
765.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 748.35 750.70 748.35 750.25 17.0K
09:01 750.00 750.13 749.08 749.54 11.0K
09:02 749.54 749.54 748.31 748.31 11.0K
09:03 748.21 748.77 747.78 747.99 6.0K
09:04 748.10 748.21 746.73 746.73 13.0K
09:05 747.12 747.24 740.98 741.00 25.0K
09:06 741.00 741.14 740.23 740.23 11.0K
09:07 740.23 745.19 740.07 744.93 31.0K
09:08 744.68 745.18 744.15 744.51 17.0K
09:09 744.06 744.92 743.11 743.11 24.0K
09:10 743.56 743.66 742.08 742.54 17.0K
09:11 742.67 744.04 742.46 743.44 22.0K
09:12 743.68 743.80 743.10 743.68 17.0K
09:13 744.07 744.77 743.63 744.21 21.0K
09:14 744.21 745.23 743.97 744.45 12.0K
09:15 743.79 744.55 743.64 743.87 11.0K
09:16 743.87 744.71 743.10 744.49 20.0K
09:17 744.50 745.28 744.35 744.47 14.0K
09:18 744.47 745.71 743.98 745.71 20.0K
09:19 745.71 746.16 744.90 744.94 8.0K
09:20 744.81 745.17 744.46 744.79 15.0K
09:21 744.43 744.71 743.98 744.71 11.0K
09:22 744.36 744.83 744.00 744.55 15.0K
09:23 744.22 744.69 743.89 744.36 7.0K
09:24 744.81 745.02 744.51 744.91 9.0K
09:25 744.67 745.34 744.44 744.52 8.0K
09:26 744.65 745.03 744.05 744.17 7.0K
09:27 744.27 744.61 743.52 743.73 20.0K
09:28 744.50 744.62 743.59 743.59 14.0K
09:29 743.71 744.04 743.01 743.39 16.0K
09:30 743.14 744.73 743.14 744.73 13.0K
09:31 744.65 746.16 744.40 746.16 13.0K
09:32 745.56 745.71 744.27 744.78 8.0K
09:33 744.86 745.69 744.65 744.78 10.0K
09:34 744.68 745.47 744.22 745.35 9.0K
09:35 745.35 745.91 744.76 745.31 11.0K
09:36 745.43 746.02 744.75 744.87 9.0K
09:37 744.75 745.39 744.24 745.14 10.0K
09:38 744.81 745.64 744.81 745.31 19.0K
09:39 746.01 747.00 745.63 745.63 17.0K
09:40 745.62 746.12 745.41 746.00 25.0K
09:41 745.85 746.36 745.79 746.36 8.0K
09:42 746.00 746.00 744.69 745.82 17.0K
09:43 745.24 745.69 744.60 744.80 8.0K
09:44 744.51 745.16 744.22 744.46 7.0K
09:45 744.71 745.86 744.71 745.86 17.0K
09:46 745.28 745.61 744.95 745.61 9.0K
09:47 745.15 745.80 745.13 745.36 31.0K
09:48 745.36 745.57 744.74 745.36 9.0K
09:49 745.49 745.69 745.11 745.26 12.0K
09:50 745.26 745.27 744.57 744.95 13.0K
09:51 745.18 745.57 744.75 745.23 31.0K
09:52 745.84 745.96 745.13 745.63 7.0K
09:53 745.65 745.65 744.50 744.82 7.0K
09:54 745.07 745.53 744.72 745.25 7.0K
09:55 744.92 745.07 744.12 744.62 11.0K
09:56 744.49 744.68 743.97 743.97 6.0K
09:57 744.31 744.57 743.90 744.52 10.0K
09:58 744.28 744.85 744.04 744.04 4.0K
09:59 744.28 744.86 744.05 744.86 7.0K
10:00 745.07 745.62 744.55 745.18 8.0K
10:01 745.08 745.21 744.50 744.99 8.0K
10:02 744.74 745.08 744.62 744.88 3.0K
10:03 744.88 745.77 744.67 745.05 9.0K
10:04 745.17 745.29 744.43 744.67 4.0K
10:05 745.00 745.00 744.24 744.77 4.0K
10:06 744.57 744.98 744.37 744.53 6.0K
10:07 744.47 744.93 744.12 744.80 5.0K
10:08 745.26 745.26 744.57 744.80 4.0K
10:09 744.93 745.18 744.34 744.67 8.0K
10:10 744.79 745.36 744.55 745.03 8.0K
10:11 745.49 745.49 744.15 744.48 4.0K
10:12 744.15 744.40 743.65 743.74 16.0K
10:13 743.97 744.46 743.68 744.15 5.0K
10:14 744.15 744.91 744.15 744.63 4.0K
10:15 744.59 744.96 744.47 744.96 4.0K
10:16 744.75 745.09 744.29 744.29 6.0K
10:17 744.33 744.97 744.33 744.90 4.0K
10:18 744.45 744.88 744.34 744.76 4.0K
10:19 744.57 744.91 744.24 744.68 5.0K
10:20 744.89 745.36 744.47 744.59 4.0K
10:21 744.81 745.21 744.51 744.63 3.0K
10:22 744.75 745.21 744.52 744.75 5.0K
10:23 744.52 744.96 744.07 744.39 5.0K
10:24 744.51 745.08 744.18 744.64 5.0K
10:25 744.84 744.84 744.16 744.39 5.0K
10:26 744.72 744.72 744.16 744.39 7.0K
10:27 744.39 744.42 743.92 744.15 6.0K
10:28 744.27 744.70 743.92 744.70 3.0K
10:29 744.37 744.89 744.20 744.34 6.0K
10:30 744.57 744.78 743.62 744.31 4.0K
10:31 744.12 744.12 743.67 743.72 3.0K
10:32 743.78 744.54 743.67 744.36 5.0K
10:33 744.03 744.06 742.48 742.95 14.0K
10:34 742.68 743.81 742.68 743.58 9.0K
10:35 743.36 743.36 742.66 742.89 13.0K
10:36 743.02 743.22 742.52 742.76 11.0K
10:37 742.76 743.31 741.67 743.31 26.0K
10:38 743.48 743.59 743.06 743.06 5.0K
10:39 743.21 743.54 742.85 743.30 4.0K
10:40 743.08 743.08 742.51 742.75 7.0K
10:41 743.17 743.17 742.25 742.36 18.0K
10:42 742.14 742.31 741.58 741.70 5.0K
10:43 741.97 741.97 741.22 741.80 20.0K
10:44 741.70 741.83 741.13 741.68 5.0K
10:45 741.68 741.92 741.32 741.52 8.0K
10:46 741.52 741.97 741.28 741.68 6.0K
10:47 741.56 741.68 740.98 741.23 4.0K
10:48 741.32 741.81 740.87 741.81 8.0K
10:49 741.93 742.37 741.55 742.13 7.0K
10:50 742.13 742.81 741.78 742.49 12.0K
10:51 742.25 742.49 741.70 741.93 11.0K
10:52 741.57 742.06 741.57 741.70 5.0K
10:53 741.70 742.26 741.57 741.93 5.0K
10:54 741.81 742.06 741.33 741.71 4.0K
10:55 741.71 742.27 741.58 741.84 6.0K
10:56 741.85 742.16 741.51 741.80 6.0K
10:57 742.01 742.13 741.44 741.92 7.0K
10:58 742.25 742.34 741.53 741.89 5.0K
10:59 741.98 742.22 741.36 741.36 5.0K
11:00 741.76 741.78 741.30 741.77 5.0K
11:01 741.78 742.30 741.38 742.19 7.0K
11:02 742.06 742.62 741.82 742.06 4.0K
11:03 741.93 742.72 741.93 742.38 4.0K
11:04 741.93 742.50 741.81 742.14 7.0K
11:05 742.05 742.50 741.81 741.94 5.0K
11:06 741.94 742.30 741.70 742.26 10.0K
11:07 741.93 742.38 741.70 742.15 5.0K
11:08 742.06 742.51 741.70 742.31 6.0K
11:09 742.63 743.06 742.17 742.50 8.0K
11:10 742.39 742.74 740.76 740.76 56.0K
11:11 742.74 742.75 740.89 741.77 19.0K
11:12 742.74 742.74 741.42 741.88 26.0K
11:13 742.00 742.33 740.86 741.48 24.0K
11:14 741.48 741.83 741.31 741.46 26.0K
11:15 741.43 741.73 740.87 741.14 30.0K
11:16 741.29 741.90 740.87 741.12 9.0K
11:17 740.99 741.80 740.87 741.80 7.0K
11:18 741.68 741.97 741.13 741.71 10.0K
11:19 741.41 741.84 741.23 741.79 12.0K
11:20 741.79 741.83 741.18 741.46 3.0K
11:21 740.92 741.66 740.71 741.54 8.0K
11:22 741.66 741.66 740.37 740.95 8.0K
11:23 740.62 741.25 740.49 740.78 6.0K
11:24 740.72 740.82 740.27 740.60 4.0K
11:25 740.84 741.13 740.51 740.63 6.0K
11:26 740.51 741.07 740.48 740.48 5.0K
11:27 740.40 741.08 740.24 740.61 13.0K
11:28 740.61 741.07 740.28 740.61 6.0K
11:29 740.52 741.21 740.13 740.63 4.0K
11:30 740.73 740.98 740.07 740.86 5.0K
11:31 740.86 741.64 740.79 741.14 4.0K
11:32 740.86 741.43 740.40 740.61 3.0K
11:33 740.85 740.87 740.51 740.87 6.0K
11:34 740.74 741.25 740.38 740.87 4.0K
11:35 740.63 740.96 740.29 740.35 6.0K
11:36 740.29 741.16 740.29 741.16 3.0K
11:37 741.16 741.20 740.36 740.74 6.0K
11:38 741.43 741.47 740.69 740.75 10.0K
11:39 740.88 741.45 740.75 741.45 8.0K
11:40 741.45 741.65 741.00 741.30 4.0K
11:41 741.30 741.64 741.01 741.12 10.0K
11:42 740.90 741.72 740.86 741.72 9.0K
11:43 741.47 742.14 741.24 741.81 6.0K
11:44 741.74 742.38 741.11 742.38 6.0K
11:45 742.05 742.28 741.69 742.07 11.0K
11:46 742.07 742.86 741.74 742.54 7.0K
11:47 742.29 742.87 741.97 742.42 5.0K
11:48 742.30 742.99 741.46 742.19 9.0K
11:49 742.30 742.30 741.12 741.49 11.0K
11:50 741.82 741.96 741.15 741.83 3.0K
11:51 741.62 742.18 741.38 741.83 5.0K
11:52 741.73 742.06 741.37 741.49 4.0K
11:53 742.00 742.15 741.10 741.37 4.0K
11:54 741.37 741.97 741.04 741.97 7.0K
11:55 741.81 741.81 741.23 741.53 4.0K
11:56 741.25 742.49 741.25 741.93 8.0K
11:57 741.39 741.71 741.14 741.35 4.0K
11:58 741.47 741.64 741.02 741.53 4.0K
11:59 741.66 742.34 741.33 741.66 3.0K
12:00 741.33 742.22 741.33 741.53 4.0K
12:01 741.41 741.97 741.20 741.53 3.0K
12:02 741.53 742.31 741.20 741.24 5.0K
12:03 741.52 741.97 741.16 741.41 7.0K
12:04 741.41 741.64 740.63 740.63 7.0K
12:05 740.96 741.48 740.63 741.06 4.0K
12:06 741.06 741.52 741.06 741.17 6.0K
12:07 741.38 741.74 741.05 741.28 3.0K
12:08 741.30 741.64 740.96 741.52 5.0K
12:09 741.19 741.88 741.12 741.64 6.0K
12:10 741.39 741.75 741.06 741.32 4.0K
12:11 741.11 741.84 741.11 741.51 3.0K
12:12 741.74 742.07 741.10 741.51 5.0K
12:13 741.62 741.62 740.96 741.17 5.0K
12:14 740.84 741.36 740.55 741.00 2.0K
12:15 740.60 741.37 740.60 741.04 6.0K
12:16 740.89 741.21 740.49 740.49 4.0K
12:17 740.73 741.51 740.62 741.28 4.0K
12:18 741.51 741.62 740.70 740.70 3.0K
12:19 740.37 741.37 740.12 740.12 7.0K
12:20 740.69 741.23 740.21 740.87 3.0K
12:21 740.87 741.20 740.54 741.20 6.0K
12:22 741.04 741.33 740.42 740.76 3.0K
12:23 740.75 741.16 740.43 740.91 8.0K
12:24 740.68 741.64 740.67 741.46 4.0K
12:25 741.01 741.93 741.01 741.93 4.0K
12:26 741.84 741.84 741.00 741.00 4.0K
12:27 741.45 742.06 741.07 741.42 9.0K
12:28 741.02 741.64 740.71 741.41 14.0K
12:29 741.41 741.66 740.85 740.97 4.0K
12:30 741.20 741.60 741.04 741.49 3.0K
12:31 741.16 742.07 741.16 742.07 4.0K
12:32 741.82 742.32 741.54 742.32 5.0K
12:33 742.55 742.55 741.54 741.65 3.0K
12:34 742.56 742.56 741.94 742.55 4.0K
12:35 742.91 742.91 742.09 742.49 5.0K
12:36 742.55 743.02 742.00 742.45 4.0K
12:37 742.78 742.78 742.00 742.33 3.0K
12:38 742.33 742.90 742.11 742.45 7.0K
12:39 742.45 743.13 742.45 742.75 2.0K
12:40 742.62 743.08 742.39 742.49 4.0K
12:41 742.82 743.15 742.13 742.37 4.0K
12:42 742.37 743.22 742.37 742.66 4.0K
12:43 742.66 743.13 742.58 742.87 3.0K
12:44 742.87 743.03 742.36 742.36 5.0K
12:45 742.43 742.81 742.24 742.24 6.0K
12:46 742.24 742.88 742.23 742.88 3.0K
12:47 742.65 743.04 742.36 742.80 5.0K
12:48 742.59 743.45 742.47 742.60 2.0K
12:49 742.59 743.26 742.47 743.04 6.0K
12:50 742.53 743.38 742.51 742.51 4.0K
12:51 742.51 743.18 742.51 742.52 5.0K
12:52 742.88 742.93 742.40 742.93 4.0K
12:53 742.87 743.32 742.51 742.99 5.0K
12:54 742.76 743.25 742.51 742.69 3.0K
12:55 742.69 743.25 742.57 742.76 6.0K
12:56 742.76 743.57 742.63 743.01 6.0K
12:57 743.34 744.07 742.88 743.61 11.0K
12:58 743.34 744.24 743.34 744.13 5.0K
12:59 743.88 744.15 743.53 743.78 5.0K
13:00 743.66 744.36 743.57 744.03 8.0K
13:01 744.26 744.26 743.37 743.91 5.0K
13:02 743.91 744.04 743.46 743.79 5.0K
13:03 743.46 743.62 742.82 743.22 5.0K
13:04 742.82 743.34 742.82 743.18 8.0K
13:05 743.18 743.83 742.98 743.83 3.0K
13:06 743.54 743.70 742.92 743.04 5.0K
13:07 743.04 743.94 742.69 742.69 5.0K
13:08 742.92 743.83 742.79 743.58 5.0K
13:09 743.43 743.43 742.59 742.67 3.0K
13:10 742.74 743.37 742.58 743.09 7.0K
13:11 743.21 743.34 742.63 743.20 4.0K
13:12 742.54 743.39 742.41 742.60 6.0K
13:13 742.55 742.94 742.27 742.70 4.0K
13:14 742.49 743.21 742.32 742.74 4.0K
13:15 742.12 743.00 742.10 742.21 11.0K
13:16 742.37 742.89 742.25 742.25 5.0K
13:17 742.37 743.04 742.25 742.82 4.0K
13:18 742.82 743.05 741.91 742.48 6.0K
13:19 742.25 742.78 742.03 742.76 5.0K
13:20 743.22 743.22 742.19 742.44 8.0K
13:21 742.44 742.77 742.10 742.34 6.0K
13:22 742.43 742.92 742.21 742.47 7.0K
13:23 742.68 742.99 741.69 742.78 5.0K
13:24 742.90 743.16 742.25 743.16 9.0K
13:25 743.16 743.27 742.46 742.94 8.0K
13:26 742.71 743.38 742.49 743.16 5.0K
13:27 743.27 743.37 742.50 742.64 7.0K
13:28 742.39 743.15 742.13 742.68 5.0K
13:29 742.79 743.62 742.67 743.54 8.0K
13:30 743.06 743.35 742.45 743.35 8.0K
13:31 743.12 743.35 742.32 742.78 9.0K
13:32 742.45 743.77 742.32 743.34 8.0K
13:33 743.21 743.66 742.84 743.28 9.0K
13:34 743.61 743.73 742.73 743.10 7.0K
13:35 743.40 744.09 743.07 743.54 7.0K
13:36 743.54 743.76 742.98 743.43 7.0K
13:37 743.54 744.00 743.21 743.66 7.0K
13:38 743.46 743.96 743.04 743.18 5.0K
13:39 743.18 744.09 743.18 743.62 6.0K
13:40 743.49 743.80 743.05 743.05 10.0K
13:41 743.62 743.86 743.19 743.53 5.0K
13:42 743.99 744.37 743.31 744.00 6.0K
13:43 744.12 744.12 742.80 743.67 6.0K
13:44 743.75 744.14 743.43 743.55 7.0K
13:45 744.00 744.07 743.07 743.07 10.0K
13:46 743.51 744.05 743.19 743.65 7.0K
13:47 743.98 744.78 743.07 744.45 8.0K
13:48 745.15 745.15 743.23 743.70 10.0K
13:49 743.69 744.96 743.69 744.70 32.0K
13:50 744.54 745.66 744.47 745.40 8.0K
13:51 745.53 745.90 744.74 745.90 22.0K
13:52 745.21 745.66 744.63 745.09 6.0K
13:53 745.43 745.63 744.41 744.63 6.0K
13:54 745.16 745.41 744.29 745.32 8.0K
13:55 744.96 745.66 744.54 744.54 10.0K
13:56 744.66 745.43 744.42 744.65 7.0K
13:57 744.89 745.22 744.55 744.77 6.0K
13:58 744.77 745.00 744.33 744.66 7.0K
13:59 745.33 745.33 744.43 744.52 8.0K
14:00 744.10 745.04 744.10 744.76 7.0K
14:01 744.55 745.22 744.33 744.77 9.0K
14:02 745.10 745.11 744.21 744.43 5.0K
14:03 744.43 745.18 743.97 744.50 7.0K
14:04 744.71 744.97 744.15 744.97 7.0K
14:05 745.07 745.85 744.50 744.50 6.0K
14:06 744.50 745.10 744.15 745.10 6.0K
14:07 745.08 745.08 744.30 744.74 6.0K
14:08 745.29 745.29 744.36 744.75 6.0K
14:09 745.03 745.12 744.09 744.74 6.0K
14:10 744.97 745.42 744.27 744.39 6.0K
14:11 744.39 745.38 744.27 744.39 6.0K
14:12 744.63 744.92 744.09 744.84 5.0K
14:13 744.31 745.38 744.31 744.93 6.0K
14:14 744.63 745.38 744.14 744.60 7.0K
14:15 744.63 744.93 743.48 743.48 17.0K
14:16 743.98 744.12 743.41 743.66 9.0K
14:17 743.77 744.21 743.72 743.79 4.0K
14:18 743.90 744.46 743.46 744.02 7.0K
14:19 744.36 744.70 743.58 743.58 8.0K
14:20 743.91 744.26 743.58 744.14 8.0K
14:21 744.14 744.14 743.36 743.41 6.0K
14:22 743.64 744.23 743.23 743.59 5.0K
14:23 743.69 744.02 742.99 742.99 8.0K
14:24 743.40 744.14 743.11 743.33 6.0K
14:25 743.33 743.89 742.99 743.46 9.0K
14:26 743.67 743.94 743.21 743.60 7.0K
14:27 743.54 744.48 743.34 744.04 5.0K
14:28 744.24 744.36 743.79 744.23 6.0K
14:29 744.35 744.59 743.92 744.59 5.0K
14:30 744.47 744.72 743.68 744.13 5.0K
14:31 744.26 744.70 743.59 743.71 7.0K
14:32 743.71 744.70 743.71 744.15 5.0K
14:33 744.15 744.71 743.90 743.93 9.0K
14:34 744.26 744.53 743.92 744.26 5.0K
14:35 744.37 744.92 743.92 744.25 6.0K
14:36 744.25 745.15 743.94 743.94 5.0K
14:37 743.70 744.81 743.59 744.35 5.0K
14:38 744.68 744.91 743.92 743.92 7.0K
14:39 744.01 744.76 743.90 744.34 5.0K
14:40 744.47 744.92 743.89 744.34 9.0K
14:41 744.68 745.13 744.00 744.34 6.0K
14:42 744.01 744.58 743.67 744.25 5.0K
14:43 744.02 744.61 743.91 744.33 7.0K
14:44 744.58 744.79 743.40 744.06 4.0K
14:45 744.07 745.20 744.07 744.17 7.0K
14:46 744.64 744.95 744.18 744.65 6.0K
14:47 744.86 744.86 744.09 744.54 17.0K
14:48 744.67 745.01 743.87 743.87 5.0K
14:49 744.89 744.89 743.98 744.22 5.0K
14:50 744.42 744.42 743.53 744.19 7.0K
14:51 743.96 744.87 743.63 743.86 4.0K
14:52 743.64 744.65 743.64 743.75 3.0K
14:53 744.06 744.63 743.71 744.41 6.0K
14:54 744.50 744.61 744.07 744.28 6.0K
14:55 743.84 744.50 743.50 744.49 4.0K
14:56 744.49 744.49 743.37 744.02 8.0K
14:57 744.13 744.16 743.58 743.80 10.0K
14:58 743.73 744.50 743.72 743.83 5.0K
14:59 743.83 744.60 743.50 744.03 4.0K
15:00 744.39 744.81 743.79 744.36 5.0K
15:01 744.36 744.44 743.79 744.44 2.0K
15:02 743.89 744.82 743.66 743.66 10.0K
15:03 743.49 744.40 743.49 744.16 5.0K
15:04 744.16 744.41 743.62 743.95 6.0K
15:05 744.27 744.27 743.71 744.15 4.0K
15:06 743.80 744.56 743.59 744.02 6.0K
15:07 743.69 744.36 743.62 744.24 6.0K
15:08 744.17 744.80 743.66 744.00 5.0K
15:09 744.33 744.66 743.78 744.00 8.0K
15:10 744.07 744.89 743.89 744.44 5.0K
15:11 744.57 744.69 744.12 744.57 5.0K
15:12 744.45 744.57 744.12 744.19 4.0K
15:13 744.31 744.81 744.05 744.26 5.0K
15:14 744.82 744.82 744.05 744.45 5.0K
15:15 744.69 745.25 744.01 744.80 6.0K
15:16 744.57 744.69 744.22 744.34 7.0K
15:17 744.67 745.11 744.45 744.45 7.0K
15:18 744.67 745.41 744.67 745.08 6.0K
15:19 745.15 745.35 744.62 744.99 5.0K
15:20 744.99 744.99 744.99 744.99 0.0K
15:21 744.99 744.99 744.99 744.99 0.0K
15:22 744.99 744.99 744.99 744.99 0.0K
15:23 744.99 744.99 744.99 744.99 0.0K
15:24 744.99 744.99 744.99 744.99 0.0K
15:25 744.99 744.99 744.99 744.99 0.0K
15:26 744.99 744.99 744.99 744.99 0.0K
15:27 744.99 744.99 744.99 744.99 0.0K
15:28 744.99 744.99 744.99 744.99 0.0K
15:29 744.99 745.53 744.78 744.78 158.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음