KRX Media

KRXMEDA
🏛️ 대한민국 →
765.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 696.93 697.41 687.99 687.99 2.7M
2022-12-28 711.70 711.70 697.98 698.69 3.7M
2022-12-27 724.55 731.12 724.08 729.32 4.1M
2022-12-26 722.02 727.48 720.08 723.55 3.0M
2022-12-23 725.15 725.34 718.43 721.44 2.8M
2022-12-22 723.05 729.74 720.46 726.99 3.8M
2022-12-21 723.69 724.15 717.84 721.58 2.3M
2022-12-20 726.19 727.89 717.85 721.61 3.3M
2022-12-19 730.21 733.63 725.62 725.95 2.4M
2022-12-16 732.93 735.45 730.48 730.51 3.5M
2022-12-15 745.16 746.63 740.13 740.32 2.6M
2022-12-14 747.51 750.47 744.62 746.85 3.8M
2022-12-13 752.83 753.70 746.43 747.91 2.4M
2022-12-12 749.60 754.27 747.45 751.44 4.1M
2022-12-09 742.17 749.34 739.03 749.09 3.7M
2022-12-08 741.37 744.90 735.03 739.65 5.2M
2022-12-07 741.65 745.18 738.63 740.72 3.6M
2022-12-06 748.51 749.64 741.49 743.62 2.8M
2022-12-05 756.26 760.56 749.13 750.54 4.9M
2022-12-02 752.12 754.85 747.84 753.39 3.0M
2022-12-01 752.52 755.23 749.58 753.13 4.0M
2022-11-30 743.70 750.44 739.03 748.18 5.8M
2022-11-29 741.48 747.59 738.36 744.22 4.6M
2022-11-28 742.68 744.65 737.97 741.87 2.1M
2022-11-25 747.63 748.02 743.15 744.76 1.9M
2022-11-24 750.83 750.83 745.79 746.41 2.6M
2022-11-23 747.30 751.19 742.91 749.10 2.5M
2022-11-22 735.14 744.14 733.88 743.34 2.8M
2022-11-21 743.30 743.30 729.43 736.15 3.9M
2022-11-18 732.71 745.93 731.84 741.31 9.6M
2022-11-17 734.07 735.18 728.61 732.51 2.7M
2022-11-16 736.80 738.70 730.85 732.17 7.3M
2022-11-15 735.89 739.05 734.20 735.56 3.9M
2022-11-14 731.34 740.68 731.34 734.59 3.6M
2022-11-11 734.99 737.04 727.55 730.44 5.1M
2022-11-10 727.80 732.40 722.83 723.32 2.7M
2022-11-09 725.73 733.05 725.73 730.51 3.2M
2022-11-08 717.29 724.33 713.70 722.39 3.2M
2022-11-07 717.07 718.63 711.90 714.35 2.5M
2022-11-04 707.09 718.74 706.33 716.47 3.1M
2022-11-03 704.27 712.54 700.49 707.05 3.2M
2022-11-02 709.38 712.19 702.13 709.91 3.1M
2022-11-01 712.22 713.16 707.36 708.98 3.4M
2022-10-31 711.21 713.40 705.38 710.13 2.2M
2022-10-28 709.25 714.64 706.44 709.02 2.4M
2022-10-27 702.49 710.75 700.21 709.86 2.9M
2022-10-26 702.94 706.91 699.70 700.25 3.5M
2022-10-25 702.53 705.09 700.43 701.77 3.0M
2022-10-24 706.65 709.95 697.78 700.78 2.6M
2022-10-21 696.95 702.19 694.80 700.05 2.4M
2022-10-20 694.61 700.39 692.63 698.07 3.2M
2022-10-19 701.82 705.35 693.68 694.47 2.8M
2022-10-18 690.75 702.28 690.75 700.49 2.6M
2022-10-17 677.86 688.21 675.14 686.56 2.1M
2022-10-14 673.50 688.95 673.50 684.83 3.1M
2022-10-13 686.04 686.04 668.92 668.92 2.9M
2022-10-12 684.32 689.63 681.29 684.46 3.1M
2022-10-11 697.94 698.89 681.46 685.20 3.9M
2022-10-07 703.40 710.12 701.45 704.79 5.0M
2022-10-06 706.65 714.33 705.46 710.17 5.6M
2022-10-05 706.42 710.53 703.45 706.35 4.0M
2022-10-04 704.19 710.82 702.02 705.41 4.9M
2022-09-30 696.98 710.78 695.92 699.23 4.4M
2022-09-29 704.53 708.80 698.78 698.78 3.8M
2022-09-28 718.01 721.66 696.71 702.23 5.2M
2022-09-27 728.48 732.18 720.02 724.56 4.0M
2022-09-26 738.08 741.86 728.92 734.11 6.0M
2022-09-23 748.47 750.21 740.74 744.51 3.7M
2022-09-22 744.77 750.59 739.26 747.36 3.8M
2022-09-21 749.35 754.78 746.85 752.13 4.0M
2022-09-20 746.25 753.49 744.62 750.60 3.3M
2022-09-19 750.34 752.18 739.73 740.77 2.7M
2022-09-16 749.46 752.80 746.81 752.13 6.3M
2022-09-15 750.89 754.23 749.04 750.49 5.3M
2022-09-14 753.53 755.41 745.66 750.29 3.3M
2022-09-13 760.34 764.77 759.91 762.13 4.2M
2022-09-08 757.16 762.19 753.23 758.59 6.9M
2022-09-07 755.77 756.20 746.68 750.88 4.1M
2022-09-06 759.96 760.41 752.78 757.54 3.4M
2022-09-05 758.32 763.47 754.15 757.96 3.2M
2022-09-02 756.49 762.36 753.90 759.43 4.1M
2022-09-01 762.99 763.26 752.61 753.51 4.9M
2022-08-31 769.56 772.69 765.27 766.44 8.6M
2022-08-30 766.91 773.92 765.41 771.45 3.1M
2022-08-29 773.54 773.54 764.16 766.50 4.0M
2022-08-26 790.42 790.42 780.50 782.07 3.7M
2022-08-25 786.41 793.68 785.81 789.87 2.8M
2022-08-24 784.25 787.05 782.09 783.89 3.2M
2022-08-23 787.23 788.91 782.73 783.23 4.0M
2022-08-22 795.18 795.51 789.72 791.48 4.1M
2022-08-19 794.29 800.78 791.74 798.34 44.7M
2022-08-18 796.82 797.44 790.56 793.54 11.2M
2022-08-17 809.45 809.93 795.49 799.13 27.6M
2022-08-16 813.37 814.67 805.52 807.12 4.0M
2022-08-12 815.95 820.09 809.47 809.97 6.2M
2022-08-11 821.97 822.67 814.56 816.77 5.0M
2022-08-10 822.20 824.98 813.33 813.36 5.2M
2022-08-09 813.82 819.70 812.51 818.40 5.7M
2022-08-08 807.89 813.85 803.69 813.57 6.6M
2022-08-05 804.71 810.42 802.96 807.84 4.0M
2022-08-04 804.35 805.78 800.60 802.26 6.8M
2022-08-03 799.27 803.41 797.45 801.74 3.8M
2022-08-02 808.62 808.63 797.97 798.97 5.1M
2022-08-01 806.04 812.15 802.87 809.12 20.7M
2022-07-29 804.36 808.45 802.97 806.27 3.4M
2022-07-28 805.01 808.33 798.16 799.72 3.0M
2022-07-27 798.67 803.53 794.72 802.12 3.1M
2022-07-26 790.42 797.25 789.04 796.72 2.6M
2022-07-25 793.42 796.52 789.46 790.42 3.0M
2022-07-22 796.02 798.63 789.63 789.96 3.3M
2022-07-21 795.09 797.95 792.43 797.23 5.3M
2022-07-20 801.08 803.42 791.46 796.39 5.3M
2022-07-19 796.68 797.10 791.54 795.45 4.0M
2022-07-18 797.66 805.54 796.69 798.43 5.7M
2022-07-15 799.08 800.36 784.02 791.64 7.2M
2022-07-14 802.13 802.13 795.03 796.19 4.8M
2022-07-13 801.21 804.53 798.27 800.21 4.9M
2022-07-12 798.20 800.89 792.43 797.73 3.9M
2022-07-11 798.43 803.22 795.24 800.02 4.2M
2022-07-08 791.06 799.03 789.44 794.55 5.9M
2022-07-07 786.05 791.03 783.19 788.13 4.2M
2022-07-06 790.88 793.54 781.36 781.79 7.1M
2022-07-05 793.58 800.42 790.84 796.55 3.6M
2022-07-04 791.84 793.41 779.75 790.73 4.8M
2022-07-01 791.40 798.76 782.75 789.57 5.2M
2022-06-30 793.66 793.83 785.74 786.92 5.5M
2022-06-29 802.40 802.40 797.02 797.27 7.3M
2022-06-28 811.60 813.75 804.79 806.83 5.1M
2022-06-27 810.47 815.10 807.49 810.90 9.8M
2022-06-24 791.71 809.30 790.09 807.49 5.7M
2022-06-23 792.81 803.76 785.79 790.26 7.2M
2022-06-22 808.09 808.49 790.78 794.44 6.0M
2022-06-21 803.52 812.78 801.72 807.81 7.4M
2022-06-20 817.37 819.40 797.19 804.50 10.8M
2022-06-17 790.11 815.89 788.95 814.42 8.6M
2022-06-16 817.58 822.76 801.87 801.87 5.8M
2022-06-15 821.20 822.87 808.78 810.50 6.1M
2022-06-14 817.34 826.98 813.28 824.02 7.4M
2022-06-13 839.33 839.33 826.08 827.28 6.1M
2022-06-10 854.41 857.63 848.90 850.15 5.2M
2022-06-09 855.96 859.16 847.77 859.16 7.1M
2022-06-08 858.70 859.86 854.78 857.52 5.7M
2022-06-07 866.77 866.77 855.29 855.29 6.0M
2022-06-03 870.51 874.76 866.68 868.47 5.0M
2022-06-02 874.64 875.73 864.27 866.33 5.2M
2022-05-31 874.96 878.38 871.11 875.50 7.3M
2022-05-30 877.75 879.55 871.43 872.75 4.2M
2022-05-27 870.17 877.86 869.20 872.07 4.8M
2022-05-26 859.19 867.76 858.59 865.53 6.5M
2022-05-25 856.93 864.25 856.21 861.25 7.8M
2022-05-24 861.23 865.42 853.66 854.90 4.0M
2022-05-23 858.82 863.87 852.65 863.04 5.5M
2022-05-20 855.40 863.43 855.31 858.00 8.4M
2022-05-19 853.60 856.67 846.99 852.66 6.0M
2022-05-18 868.75 870.21 857.88 862.57 21.7M
2022-05-17 870.26 872.08 864.76 867.53 10.4M
2022-05-16 885.38 885.39 867.13 867.15 4.5M
2022-05-13 865.81 884.32 862.64 878.49 6.1M
2022-05-12 858.46 870.56 854.63 862.02 6.6M
2022-05-11 867.51 871.50 858.11 862.00 3.9M
2022-05-10 856.60 871.76 844.55 871.51 5.4M
2022-05-09 869.22 869.42 859.80 863.00 5.6M
2022-05-06 874.82 875.09 868.31 871.84 5.3M
2022-05-04 881.51 884.63 877.51 880.31 7.7M
2022-05-03 875.25 885.41 875.25 880.04 4.0M
2022-05-02 876.31 878.47 872.53 875.76 3.0M
2022-04-29 874.00 880.37 873.09 879.83 5.5M
2022-04-28 872.92 874.94 866.09 873.64 6.7M
2022-04-27 889.11 889.23 868.96 871.68 8.4M
2022-04-26 891.10 898.51 887.78 896.10 8.3M
2022-04-25 896.51 901.26 888.86 888.86 5.4M
2022-04-22 907.53 909.42 900.07 907.54 4.8M
2022-04-21 915.16 916.15 909.66 911.92 15.5M
2022-04-20 908.29 912.81 902.01 911.18 12.2M
2022-04-19 898.93 911.65 897.42 910.50 12.0M
2022-04-18 895.60 904.65 894.08 896.78 7.2M
2022-04-15 898.07 899.38 888.87 898.95 11.3M
2022-04-14 904.42 910.49 897.16 900.69 32.3M
2022-04-13 896.98 907.94 896.39 903.21 25.0M
2022-04-12 898.97 899.48 889.74 892.77 6.3M
2022-04-11 884.78 903.61 880.80 900.89 7.4M
2022-04-08 879.44 888.78 875.66 887.80 6.8M
2022-04-07 881.34 882.65 874.77 874.77 6.1M
2022-04-06 879.85 887.84 879.12 886.97 8.5M
2022-04-05 883.84 884.23 877.61 880.76 4.9M
2022-04-04 872.25 881.06 870.20 881.06 7.4M
2022-04-01 857.28 872.27 855.29 869.29 7.0M
2022-03-31 848.26 864.69 847.91 861.83 8.5M
2022-03-30 856.39 857.37 843.37 847.27 8.0M
2022-03-29 860.78 864.48 853.66 855.68 5.9M
2022-03-28 852.51 859.02 848.32 857.91 6.7M
2022-03-25 852.41 855.36 847.25 852.24 5.9M
2022-03-24 844.60 850.98 843.12 850.58 6.9M
2022-03-23 842.06 850.46 841.93 848.75 6.9M
2022-03-22 828.45 839.30 828.45 837.61 6.1M
2022-03-21 833.43 834.64 826.09 828.11 5.2M
2022-03-18 827.16 831.21 824.91 831.21 8.0M
2022-03-17 834.19 838.34 825.25 825.89 6.5M
2022-03-16 825.27 829.67 823.44 827.46 5.3M
2022-03-15 829.85 831.66 823.98 825.62 5.2M
2022-03-14 819.14 831.94 817.07 829.88 6.8M
2022-03-11 817.00 823.02 813.44 819.00 4.9M
2022-03-10 814.97 823.37 814.97 817.89 6.3M
2022-03-08 812.81 817.21 805.91 809.77 6.1M
2022-03-07 822.95 822.95 813.15 816.50 7.7M
2022-03-04 820.45 829.05 814.63 827.19 7.0M
2022-03-03 816.63 822.17 816.34 821.47 5.0M
2022-03-02 818.21 819.04 813.13 814.06 5.6M
2022-02-28 815.10 822.83 812.95 819.46 12.8M
2022-02-25 811.88 817.76 810.35 815.34 7.6M
2022-02-24 816.52 816.94 804.67 809.22 7.1M
2022-02-23 822.38 823.00 815.95 821.48 4.8M
2022-02-22 812.58 818.58 811.24 817.32 6.5M
2022-02-21 813.20 822.24 807.23 820.98 5.7M
2022-02-18 817.80 826.53 817.08 821.15 5.9M
2022-02-17 825.01 833.46 815.27 826.22 8.3M
2022-02-16 815.48 825.69 815.48 824.13 6.7M
2022-02-15 815.47 817.76 805.01 808.50 8.2M
2022-02-14 819.89 820.94 809.88 815.23 8.4M
2022-02-11 827.31 833.95 822.29 825.78 20.5M
2022-02-10 840.06 841.88 829.47 831.52 9.0M
2022-02-09 833.76 838.11 830.68 838.11 7.4M
2022-02-08 836.09 842.22 823.89 830.12 26.3M
2022-02-07 830.70 834.64 820.62 832.79 8.2M
2022-02-04 820.72 832.88 818.77 830.00 7.5M
2022-02-03 804.53 827.48 804.53 821.49 7.4M
2022-01-28 789.26 800.40 775.55 800.40 9.5M
2022-01-27 808.77 809.32 780.43 781.80 12.6M
2022-01-26 809.31 815.68 804.16 809.04 7.4M
2022-01-25 829.88 832.07 806.14 807.09 11.8M
2022-01-24 841.61 844.29 829.68 832.83 7.1M
2022-01-21 841.44 847.39 837.81 845.95 6.5M
2022-01-20 843.90 848.97 840.43 847.60 6.5M
2022-01-19 839.39 846.78 836.50 840.40 9.0M
2022-01-18 842.83 851.16 841.17 843.37 9.1M
2022-01-17 851.52 852.43 837.70 840.23 20.6M
2022-01-14 848.40 853.74 845.91 850.38 9.2M
2022-01-13 852.70 854.55 848.78 851.34 8.5M
2022-01-12 849.70 854.68 847.91 850.34 7.9M
2022-01-11 850.30 854.69 843.62 844.63 8.1M
2022-01-10 855.00 856.31 847.35 851.47 8.1M
2022-01-07 857.40 861.88 851.82 855.37 9.5M
2022-01-06 864.08 870.42 855.68 855.81 17.8M
2022-01-05 871.33 874.96 867.90 871.49 13.0M
2022-01-04 866.70 868.69 858.69 866.91 10.3M
2022-01-03 868.80 870.67 861.69 867.90 9.2M