KRX Media

KRXMEDA
🏛️ 대한민국 →
765.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 752.48 754.99 752.48 754.99 19.0K
09:01 755.11 755.11 754.19 754.73 3.0K
09:02 755.06 756.55 754.26 756.55 6.0K
09:03 756.22 756.80 755.49 755.91 10.0K
09:04 756.03 756.03 755.21 755.35 8.0K
09:05 755.11 755.11 754.65 754.98 3.0K
09:06 754.98 756.04 754.98 755.24 4.0K
09:07 755.35 755.55 754.85 755.09 4.0K
09:08 754.97 755.35 754.74 754.95 5.0K
09:09 754.95 755.50 754.58 755.17 2.0K
09:10 754.63 755.08 754.41 754.74 2.0K
09:11 754.65 755.42 754.32 755.09 4.0K
09:12 755.09 755.45 754.88 755.45 2.0K
09:13 755.45 755.91 754.74 755.19 5.0K
09:14 755.19 755.53 754.85 755.10 1.0K
09:15 755.43 755.43 754.88 754.98 1.0K
09:16 754.98 755.10 754.65 755.10 4.0K
09:17 755.10 755.56 754.65 754.65 4.0K
09:18 754.65 755.11 754.55 754.71 6.0K
09:19 754.53 755.12 754.30 754.92 1.0K
09:20 754.79 755.35 754.36 754.36 3.0K
09:21 754.47 755.10 754.47 754.77 7.0K
09:22 754.77 754.86 754.51 754.63 4.0K
09:23 754.17 755.14 753.72 754.77 4.0K
09:24 754.57 754.70 754.38 754.38 3.0K
09:25 754.63 755.05 754.37 754.62 7.0K
09:26 754.62 754.72 754.39 754.72 2.0K
09:27 754.48 755.05 754.48 755.04 3.0K
09:28 754.92 755.37 754.58 754.58 1.0K
09:29 754.67 755.00 754.56 754.56 1.0K
09:30 754.68 755.24 754.56 755.24 1.0K
09:31 754.82 755.41 754.82 755.41 4.0K
09:32 755.41 755.41 754.73 754.87 1.0K
09:33 754.87 755.44 754.56 755.44 3.0K
09:34 754.87 756.18 754.87 755.69 8.0K
09:35 756.07 756.07 755.35 755.38 4.0K
09:36 755.38 755.57 755.23 755.45 0.0K
09:37 755.33 755.78 755.12 755.12 7.0K
09:38 755.00 755.48 754.91 755.09 3.0K
09:39 754.86 755.39 754.75 755.20 2.0K
09:40 754.98 755.24 754.55 754.67 2.0K
09:41 754.67 755.05 754.43 754.60 10.0K
09:42 754.93 755.05 754.47 754.47 4.0K
09:43 754.80 754.80 753.93 753.93 1.0K
09:44 754.36 754.85 754.19 754.85 7.0K
09:45 754.52 754.52 754.19 754.19 1.0K
09:46 754.07 754.91 754.07 754.58 5.0K
09:47 754.45 754.78 754.12 754.56 1.0K
09:48 754.36 754.69 754.12 754.24 2.0K
09:49 754.01 754.46 753.62 753.77 24.0K
09:50 753.77 754.33 753.56 754.01 1.0K
09:51 753.80 753.91 753.10 753.10 4.0K
09:52 753.10 753.69 753.10 753.69 2.0K
09:53 753.69 753.80 753.03 753.03 5.0K
09:54 753.27 753.89 752.99 753.89 8.0K
09:55 753.77 753.87 753.17 753.17 7.0K
09:56 753.17 753.80 753.11 753.13 2.0K
09:57 753.13 753.86 753.13 753.55 6.0K
09:58 753.55 753.99 753.40 753.54 6.0K
09:59 753.54 753.87 753.24 753.47 2.0K
10:00 753.47 753.86 753.17 753.29 3.0K
10:01 753.62 753.71 752.95 753.38 5.0K
10:02 753.38 753.80 753.09 753.22 8.0K
10:03 753.09 753.89 753.09 753.43 1.0K
10:04 753.43 753.89 753.19 753.45 3.0K
10:05 753.46 753.46 753.01 753.34 3.0K
10:06 753.24 754.80 753.24 754.69 6.0K
10:07 754.47 754.47 753.91 754.02 10.0K
10:08 754.02 754.31 753.69 754.19 6.0K
10:09 754.52 754.64 753.95 754.52 1.0K
10:10 754.40 754.52 753.82 754.01 1.0K
10:11 753.89 754.67 753.89 754.23 4.0K
10:12 754.34 754.46 753.86 754.00 3.0K
10:13 754.00 754.13 753.77 754.00 1.0K
10:14 753.89 754.10 753.51 753.98 21.0K
10:15 754.07 754.07 753.30 753.41 3.0K
10:16 753.62 753.86 752.71 752.71 13.0K
10:17 752.85 753.19 752.47 753.15 16.0K
10:18 752.89 753.49 752.88 753.49 17.0K
10:19 753.04 753.49 752.89 753.02 11.0K
10:20 753.13 753.44 752.78 753.23 1.0K
10:21 753.10 753.23 752.77 752.88 9.0K
10:22 752.88 753.67 752.61 753.10 4.0K
10:23 753.10 753.44 752.77 753.34 2.0K
10:24 753.01 753.32 752.54 752.81 2.0K
10:25 752.81 753.34 752.47 752.98 2.0K
10:26 752.98 753.55 752.88 752.88 5.0K
10:27 753.07 753.71 752.95 753.71 5.0K
10:28 753.69 754.16 753.62 753.92 2.0K
10:29 753.92 754.05 753.58 753.97 4.0K
10:30 753.74 754.30 753.52 753.88 2.0K
10:31 753.64 753.88 753.19 753.19 4.0K
10:32 753.19 754.21 753.19 753.85 3.0K
10:33 754.21 754.21 753.07 753.07 1.0K
10:34 753.07 753.43 752.65 752.98 3.0K
10:35 752.98 753.31 752.68 753.31 2.0K
10:36 753.20 753.76 753.07 753.14 2.0K
10:37 752.94 753.62 752.81 753.38 2.0K
10:38 753.26 753.71 752.86 753.27 2.0K
10:39 753.15 753.49 753.15 753.26 1.0K
10:40 753.62 753.62 753.19 753.48 2.0K
10:41 753.48 754.04 753.26 753.46 7.0K
10:42 753.82 753.82 753.03 753.03 1.0K
10:43 753.47 754.47 753.12 754.47 5.0K
10:44 754.35 754.73 753.79 754.14 8.0K
10:45 754.02 754.14 753.21 753.21 9.0K
10:46 753.21 753.54 753.08 753.08 4.0K
10:47 753.31 753.64 752.65 753.37 1.0K
10:48 752.92 753.54 752.92 753.08 1.0K
10:49 753.21 753.54 752.96 753.01 2.0K
10:50 753.25 753.71 753.07 753.71 7.0K
10:51 753.71 753.71 752.80 753.38 2.0K
10:52 753.71 753.71 753.07 753.07 4.0K
10:53 753.40 753.60 752.85 753.03 3.0K
10:54 753.03 753.48 752.73 752.94 2.0K
10:55 752.94 753.44 752.82 753.20 2.0K
10:56 753.19 753.38 752.80 753.04 2.0K
10:57 753.16 753.19 752.53 752.98 3.0K
10:58 752.67 753.64 752.67 753.20 3.0K
10:59 753.53 753.58 753.07 753.23 3.0K
11:00 753.35 754.03 753.35 753.59 3.0K
11:01 753.71 754.15 753.58 754.15 1.0K
11:02 753.70 753.80 753.35 753.47 2.0K
11:03 753.71 753.81 753.35 753.81 1.0K
11:04 753.68 753.93 753.13 753.13 9.0K
11:05 753.13 753.82 753.02 753.47 3.0K
11:06 753.47 753.60 753.17 753.24 3.0K
11:07 753.24 753.69 752.95 752.95 3.0K
11:08 752.96 753.61 752.84 753.39 2.0K
11:09 753.15 753.58 753.03 753.03 1.0K
11:10 753.03 753.39 753.03 753.36 2.0K
11:11 753.03 753.58 752.79 752.91 4.0K
11:12 753.15 753.15 752.79 753.02 3.0K
11:13 752.79 753.41 752.65 752.97 2.0K
11:14 752.85 753.52 752.85 753.19 2.0K
11:15 753.39 753.75 752.95 753.19 2.0K
11:16 753.07 753.64 752.95 753.00 1.0K
11:17 752.88 753.31 752.62 752.75 23.0K
11:18 752.75 753.19 752.39 752.39 4.0K
11:19 752.27 752.83 752.27 752.83 1.0K
11:20 752.59 752.83 752.48 752.48 2.0K
11:21 752.48 753.05 752.29 752.48 2.0K
11:22 752.48 752.83 752.48 752.55 2.0K
11:23 752.55 753.11 752.42 752.90 3.0K
11:24 752.67 753.00 752.55 752.90 2.0K
11:25 752.79 753.23 752.55 752.71 3.0K
11:26 752.71 752.94 752.42 752.90 1.0K
11:27 752.67 752.96 752.45 752.67 3.0K
11:28 752.67 753.03 752.55 752.79 3.0K
11:29 752.67 752.90 752.55 752.55 1.0K
11:30 752.55 752.84 752.43 752.56 2.0K
11:31 752.48 752.80 752.32 752.56 2.0K
11:32 752.72 753.03 752.44 752.67 2.0K
11:33 752.67 753.34 752.67 752.67 6.0K
11:34 752.83 753.41 752.83 753.05 1.0K
11:35 752.89 753.41 752.82 753.01 2.0K
11:36 753.01 753.34 752.86 753.34 3.0K
11:37 753.11 753.13 752.76 753.13 2.0K
11:38 753.24 753.36 753.00 753.24 1.0K
11:39 753.29 753.40 753.00 753.00 2.0K
11:40 752.89 753.48 752.89 753.08 2.0K
11:41 753.08 753.48 752.86 752.96 2.0K
11:42 753.31 753.48 753.07 753.43 3.0K
11:43 753.72 753.72 753.07 753.43 2.0K
11:44 753.26 753.55 753.14 753.26 1.0K
11:45 753.50 753.69 753.26 753.57 4.0K
11:46 753.57 753.85 753.32 753.32 2.0K
11:47 753.45 753.90 753.32 753.45 2.0K
11:48 753.45 753.85 753.32 753.32 1.0K
11:49 753.68 753.68 753.32 753.39 2.0K
11:50 753.62 753.72 753.32 753.56 1.0K
11:51 753.56 753.85 753.32 753.32 2.0K
11:52 753.32 753.85 753.26 753.56 2.0K
11:53 753.32 753.85 753.11 753.27 1.0K
11:54 753.27 753.46 753.11 753.23 1.0K
11:55 753.05 753.86 753.05 753.57 2.0K
11:56 753.69 754.24 753.21 753.34 2.0K
11:57 753.34 753.57 753.21 753.34 1.0K
11:58 753.40 753.79 753.27 753.78 2.0K
11:59 753.80 753.91 753.34 753.55 2.0K
12:00 753.72 754.01 753.34 753.44 1.0K
12:01 753.27 754.02 753.14 753.34 2.0K
12:02 753.37 754.02 753.34 753.91 1.0K
12:03 754.04 754.04 753.46 753.58 2.0K
12:04 753.58 754.27 753.58 753.71 2.0K
12:05 753.82 753.91 753.32 753.82 1.0K
12:06 753.82 754.02 753.46 753.82 1.0K
12:07 754.15 754.15 753.46 753.69 2.0K
12:08 753.58 754.09 753.28 754.09 1.0K
12:09 753.76 754.31 753.40 753.62 1.0K
12:10 753.85 754.32 753.75 753.86 2.0K
12:11 753.63 754.41 753.63 753.82 2.0K
12:12 753.93 754.26 753.63 753.81 2.0K
12:13 753.93 753.93 753.57 753.93 2.0K
12:14 753.57 754.26 753.51 753.57 1.0K
12:15 753.57 754.10 753.57 753.81 2.0K
12:16 753.69 754.27 753.69 754.27 2.0K
12:17 753.91 754.25 753.91 753.96 2.0K
12:18 753.72 754.39 753.72 754.03 2.0K
12:19 754.16 754.61 754.03 754.27 2.0K
12:20 754.20 754.55 754.03 754.49 1.0K
12:21 754.16 754.70 754.03 754.12 1.0K
12:22 754.58 754.58 754.12 754.58 2.0K
12:23 754.25 754.48 754.12 754.28 2.0K
12:24 754.28 754.61 754.13 754.49 1.0K
12:25 754.26 754.70 754.01 754.70 2.0K
12:26 754.46 754.46 754.01 754.30 2.0K
12:27 754.06 754.82 754.06 754.26 1.0K
12:28 754.13 754.56 754.13 754.20 2.0K
12:29 754.44 754.44 753.98 753.98 4.0K
12:30 754.34 754.67 753.76 753.86 2.0K
12:31 753.73 754.49 753.73 754.04 1.0K
12:32 753.91 754.37 753.91 754.37 7.0K
12:33 754.37 754.60 753.91 754.04 1.0K
12:34 753.79 754.24 753.79 754.04 2.0K
12:35 754.04 754.44 753.91 753.91 2.0K
12:36 754.15 754.24 753.79 753.79 1.0K
12:37 753.91 754.24 753.68 753.68 19.0K
12:38 753.68 754.04 753.68 753.68 2.0K
12:39 753.59 754.04 753.59 753.85 5.0K
12:40 753.61 754.37 753.61 754.13 1.0K
12:41 753.81 754.37 753.68 753.91 1.0K
12:42 753.68 754.24 753.68 753.68 2.0K
12:43 753.68 754.24 753.68 753.75 2.0K
12:44 753.98 753.98 753.63 753.63 3.0K
12:45 753.75 753.98 753.63 753.79 2.0K
12:46 753.56 754.19 753.56 754.08 2.0K
12:47 753.63 754.08 753.63 753.63 1.0K
12:48 754.31 754.43 753.63 754.43 2.0K
12:49 754.31 754.53 753.63 753.86 1.0K
12:50 753.75 754.31 753.63 753.84 2.0K
12:51 753.97 754.53 753.63 753.86 1.0K
12:52 754.08 754.30 753.63 753.63 2.0K
12:53 753.63 754.31 753.63 753.75 1.0K
12:54 753.75 753.98 753.63 753.86 2.0K
12:55 753.63 753.99 753.53 753.75 1.0K
12:56 753.75 753.98 753.63 753.86 1.0K
12:57 753.63 754.31 753.63 753.98 2.0K
12:58 753.75 754.24 753.61 754.05 2.0K
12:59 753.91 754.24 753.63 753.86 2.0K
13:00 753.97 754.53 753.74 754.53 2.0K
13:01 754.53 754.66 753.83 754.20 1.0K
13:02 754.20 754.66 753.97 754.66 2.0K
13:03 754.33 754.66 753.97 754.20 2.0K
13:04 754.20 754.66 753.89 754.20 2.0K
13:05 753.97 754.33 753.86 753.97 2.0K
13:06 754.21 754.21 753.86 753.98 2.0K
13:07 753.98 754.43 753.74 753.74 1.0K
13:08 753.97 754.10 753.74 754.10 2.0K
13:09 754.30 754.30 753.66 753.97 2.0K
13:10 753.97 754.30 753.74 754.30 2.0K
13:11 753.97 754.08 753.63 753.86 1.0K
13:12 753.79 754.06 753.43 754.06 3.0K
13:13 753.83 754.19 753.50 753.50 1.0K
13:14 753.50 754.19 753.50 753.86 2.0K
13:15 753.50 754.28 753.43 753.67 4.0K
13:16 754.00 754.00 753.30 753.78 1.0K
13:17 754.17 754.52 753.63 753.74 5.0K
13:18 753.74 754.51 753.74 754.40 3.0K
13:19 754.63 754.63 753.95 753.95 1.0K
13:20 754.16 754.40 753.81 753.95 1.0K
13:21 753.95 754.63 753.95 754.40 6.0K
13:22 754.40 754.51 754.01 754.01 3.0K
13:23 754.37 754.51 754.01 754.28 2.0K
13:24 754.60 754.61 754.04 754.04 1.0K
13:25 754.04 754.28 753.97 754.16 2.0K
13:26 754.16 754.61 753.97 753.97 2.0K
13:27 754.04 754.44 754.04 754.31 5.0K
13:28 754.67 754.67 754.09 754.36 3.0K
13:29 754.36 754.76 754.13 754.25 4.0K
13:30 754.25 754.94 754.25 754.37 2.0K
13:31 754.50 754.70 754.37 754.37 2.0K
13:32 754.50 755.06 754.37 754.50 1.0K
13:33 754.50 754.51 754.16 754.28 9.0K
13:34 754.16 754.51 753.49 753.49 4.0K
13:35 753.61 754.26 753.49 753.91 2.0K
13:36 754.03 754.03 753.69 753.69 2.0K
13:37 753.92 753.92 753.56 753.92 2.0K
13:38 753.69 753.69 753.23 753.23 2.0K
13:39 753.14 753.92 753.14 753.69 1.0K
13:40 753.78 754.21 753.45 753.64 5.0K
13:41 753.80 753.92 753.12 753.12 3.0K
13:42 753.24 754.05 753.19 753.59 3.0K
13:43 753.82 753.82 753.35 753.69 4.0K
13:44 753.93 753.93 753.23 753.35 5.0K
13:45 753.77 754.07 753.18 753.18 4.0K
13:46 753.18 753.96 753.17 753.23 1.0K
13:47 753.63 753.63 752.75 753.06 37.0K
13:48 753.41 753.70 752.94 753.01 2.0K
13:49 753.14 753.37 752.94 753.37 2.0K
13:50 753.01 753.58 753.01 753.29 2.0K
13:51 753.33 753.88 753.08 753.49 4.0K
13:52 753.26 753.91 753.26 753.79 4.0K
13:53 753.75 754.04 753.24 753.27 4.0K
13:54 753.38 753.87 753.02 753.36 2.0K
13:55 753.00 753.22 752.82 753.12 4.0K
13:56 753.08 753.69 753.08 753.45 1.0K
13:57 753.45 753.89 753.19 753.28 2.0K
13:58 753.33 753.56 753.19 753.33 1.0K
13:59 753.89 754.01 753.33 753.33 1.0K
14:00 753.89 753.89 753.05 753.05 4.0K
14:01 753.05 753.49 753.05 753.35 4.0K
14:02 753.30 753.41 752.96 753.18 2.0K
14:03 753.41 753.47 752.92 753.05 2.0K
14:04 753.30 753.54 752.85 753.34 1.0K
14:05 753.29 753.77 753.03 753.20 2.0K
14:06 753.08 753.72 753.08 753.36 3.0K
14:07 753.60 753.60 752.99 753.45 1.0K
14:08 753.44 753.44 753.01 753.08 2.0K
14:09 753.20 753.64 752.99 752.99 2.0K
14:10 753.07 753.55 753.07 753.08 2.0K
14:11 753.08 753.53 753.08 753.29 1.0K
14:12 753.40 753.56 753.03 753.14 1.0K
14:13 753.21 753.54 752.75 752.75 2.0K
14:14 752.75 753.97 752.75 753.57 1.0K
14:15 753.45 753.69 752.95 753.08 2.0K
14:16 753.31 753.38 752.68 753.01 4.0K
14:17 753.01 753.38 752.89 753.38 4.0K
14:18 753.38 753.88 753.26 753.66 1.0K
14:19 753.10 753.95 752.77 753.95 2.0K
14:20 753.49 753.62 752.93 752.93 2.0K
14:21 753.16 753.33 752.87 753.00 3.0K
14:22 753.00 753.23 752.62 752.95 2.0K
14:23 752.90 753.20 752.70 752.94 2.0K
14:24 752.83 753.06 752.59 752.63 3.0K
14:25 752.71 753.14 752.71 752.74 1.0K
14:26 752.74 753.11 752.74 752.81 2.0K
14:27 752.81 752.96 752.63 752.84 2.0K
14:28 752.96 753.19 752.75 752.92 2.0K
14:29 752.92 752.92 752.59 752.75 10.0K
14:30 752.75 753.13 752.61 752.75 3.0K
14:31 752.75 753.12 752.53 752.53 2.0K
14:32 752.75 752.86 752.53 752.86 4.0K
14:33 752.62 752.89 752.27 752.50 28.0K
14:34 752.62 752.62 752.13 752.50 3.0K
14:35 752.50 752.85 752.22 752.58 3.0K
14:36 752.58 752.86 752.30 752.66 2.0K
14:37 752.30 752.94 752.05 752.27 4.0K
14:38 752.62 752.72 751.68 751.68 3.0K
14:39 751.91 752.51 751.68 752.10 3.0K
14:40 752.10 752.60 752.03 752.43 4.0K
14:41 752.20 753.00 752.20 752.43 3.0K
14:42 752.31 752.67 752.18 752.30 4.0K
14:43 752.63 752.63 752.05 752.59 9.0K
14:44 752.53 752.53 752.11 752.28 5.0K
14:45 752.36 752.63 752.31 752.58 4.0K
14:46 752.47 752.80 752.35 752.68 22.0K
14:47 752.68 752.92 752.61 752.84 3.0K
14:48 752.81 753.09 752.45 752.77 2.0K
14:49 752.77 753.04 752.51 752.83 7.0K
14:50 752.60 753.14 752.60 753.09 4.0K
14:51 753.09 753.10 752.52 752.52 2.0K
14:52 752.75 753.39 752.63 753.39 3.0K
14:53 753.03 753.33 752.70 752.77 3.0K
14:54 752.77 753.00 752.54 753.00 2.0K
14:55 753.06 753.22 752.70 752.98 2.0K
14:56 752.98 753.15 752.70 753.12 3.0K
14:57 752.79 753.11 752.66 752.99 4.0K
14:58 752.66 753.06 752.61 752.63 3.0K
14:59 753.09 753.28 752.59 752.81 15.0K
15:00 753.52 753.52 752.62 752.91 4.0K
15:01 753.03 753.04 752.52 752.73 3.0K
15:02 752.73 753.05 752.34 752.79 6.0K
15:03 752.79 753.74 752.79 753.26 4.0K
15:04 753.26 753.64 753.24 753.41 4.0K
15:05 753.64 753.86 753.41 753.77 5.0K
15:06 753.54 753.95 753.54 753.59 7.0K
15:07 753.95 753.95 753.22 753.22 5.0K
15:08 753.67 753.90 753.39 753.43 2.0K
15:09 753.43 753.80 753.10 753.38 5.0K
15:10 753.31 753.73 753.31 753.33 4.0K
15:11 753.38 753.71 753.33 753.57 3.0K
15:12 753.33 753.57 753.03 753.03 41.0K
15:13 753.26 753.30 752.94 753.11 5.0K
15:14 753.40 753.84 753.28 753.84 6.0K
15:15 753.61 754.58 753.61 754.58 53.0K
15:16 754.35 754.92 754.23 754.36 9.0K
15:17 754.64 754.83 754.47 754.60 3.0K
15:18 754.69 755.29 754.64 755.29 5.0K
15:19 755.36 756.04 755.18 755.29 11.0K
15:20 755.61 755.61 755.61 755.61 0.0K
15:21 755.61 755.61 755.61 755.61 0.0K
15:22 755.61 755.61 755.61 755.61 0.0K
15:23 755.61 755.61 755.61 755.61 0.0K
15:24 755.61 755.61 755.61 755.61 0.0K
15:25 755.61 755.61 755.61 755.61 0.0K
15:26 755.61 755.61 755.61 755.61 0.0K
15:27 755.61 755.61 755.61 755.61 0.0K
15:28 755.61 755.61 755.61 755.61 0.0K
15:29 755.61 755.94 755.61 755.64 184.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음