KRX Media & Telecom (KRXMEDA)

KRXMEDA
🏛️ 韩国 →
761.96
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 700.38 701.03 700.17 700.17 373.0K
09:01 700.66 700.66 696.16 696.16 226.0K
09:02 696.43 696.43 694.10 695.18 252.0K
09:03 695.00 696.03 694.93 695.94 132.0K
09:04 695.71 696.73 695.71 696.05 227.0K
09:05 696.41 699.01 696.31 698.46 280.0K
09:06 698.40 699.08 697.44 699.08 337.0K
09:07 699.21 701.03 698.47 700.93 1,127.0K
09:08 700.77 701.21 700.21 701.08 811.0K
09:09 700.99 702.52 700.99 702.45 1,013.0K
09:10 702.19 704.42 702.19 704.34 20.0K
09:11 704.34 704.91 703.65 704.91 560.0K
09:12 704.71 704.76 702.19 702.62 1,310.0K
09:13 702.57 702.57 700.54 701.67 711.0K
09:14 701.07 701.40 700.40 700.91 439.0K
09:15 700.65 701.17 700.10 700.71 539.0K
09:16 701.10 701.81 700.31 701.19 220.0K
09:17 701.87 701.87 700.23 700.79 200.0K
09:18 700.56 700.84 700.10 700.72 57.0K
09:19 700.84 700.84 700.01 700.33 25.0K
09:20 699.53 699.63 698.78 699.22 360.0K
09:21 698.70 699.07 698.43 698.75 188.0K
09:22 698.69 699.12 698.50 698.82 114.0K
09:23 698.95 699.07 697.40 697.40 144.0K
09:24 697.35 697.99 697.20 697.59 131.0K
09:25 697.45 699.34 697.45 699.18 91.0K
09:26 699.18 700.17 698.89 700.17 53.0K
09:27 700.26 700.26 699.33 699.45 42.0K
09:28 699.52 699.78 699.22 699.48 79.0K
09:29 699.39 699.96 699.24 699.50 45.0K
09:30 699.39 700.00 699.08 699.85 53.0K
09:31 699.92 700.14 698.91 699.51 35.0K
09:32 699.84 700.29 699.26 699.77 35.0K
09:33 699.21 700.05 699.21 699.52 44.0K
09:34 699.59 699.85 699.17 699.51 24.0K
09:35 699.54 699.67 698.82 698.82 25.0K
09:36 699.45 699.62 698.86 699.41 29.0K
09:37 699.76 699.81 698.41 698.82 81.0K
09:38 698.55 699.40 698.38 699.40 85.0K
09:39 699.26 699.32 698.56 698.98 41.0K
09:40 699.01 699.83 698.89 699.48 28.0K
09:41 699.60 699.87 699.02 699.76 107.0K
09:42 699.33 699.88 698.89 699.87 174.0K
09:43 699.88 700.03 699.47 699.99 114.0K
09:44 699.99 700.23 699.53 699.92 42.0K
09:45 699.85 699.85 698.80 699.37 56.0K
09:46 699.47 700.13 699.11 699.77 34.0K
09:47 699.84 700.23 699.55 700.03 32.0K
09:48 699.80 700.03 698.84 699.16 27.0K
09:49 699.16 699.41 698.51 699.17 20.0K
09:50 699.00 699.40 698.74 699.00 26.0K
09:51 698.67 699.17 698.64 698.65 14.0K
09:52 699.01 699.47 698.77 699.19 18.0K
09:53 699.35 699.63 698.09 698.59 23.0K
09:54 698.76 699.14 698.41 698.84 22.0K
09:55 698.94 699.27 698.26 698.60 21.0K
09:56 698.88 699.49 698.25 698.70 10.0K
09:57 698.70 698.82 698.08 698.22 24.0K
09:58 698.19 699.01 697.93 699.01 31.0K
09:59 698.85 699.25 698.30 698.63 164.0K
10:00 699.09 699.19 698.15 698.75 83.0K
10:01 698.82 699.01 697.84 697.90 35.0K
10:02 698.14 698.40 697.45 697.52 38.0K
10:03 697.45 698.58 697.45 698.41 21.0K
10:04 698.40 698.40 697.46 697.49 25.0K
10:05 698.14 698.29 696.71 696.71 44.0K
10:06 697.23 697.89 696.95 696.95 28.0K
10:07 697.26 697.97 697.00 697.53 15.0K
10:08 697.37 697.65 696.98 696.98 18.0K
10:09 697.43 697.43 695.84 696.63 55.0K
10:10 697.00 697.37 695.99 696.57 24.0K
10:11 696.90 697.83 696.50 696.79 21.0K
10:12 696.86 698.05 696.64 696.64 34.0K
10:13 696.64 697.56 696.64 697.11 16.0K
10:14 697.08 697.70 696.72 697.18 27.0K
10:15 697.34 697.54 696.80 697.09 25.0K
10:16 696.86 697.46 696.69 697.31 16.0K
10:17 697.31 697.31 696.29 696.65 13.0K
10:18 697.26 697.75 696.63 697.75 26.0K
10:19 697.51 697.75 696.95 697.24 9.0K
10:20 697.62 697.96 697.23 697.80 12.0K
10:21 698.03 698.20 697.51 697.97 13.0K
10:22 698.20 698.20 697.46 697.90 14.0K
10:23 698.13 698.13 697.38 697.61 14.0K
10:24 698.07 698.13 696.88 697.24 14.0K
10:25 697.57 697.57 696.75 696.75 17.0K
10:26 696.94 697.37 696.61 697.20 10.0K
10:27 697.43 697.43 696.41 696.48 9.0K
10:28 696.74 697.34 696.41 696.53 9.0K
10:29 696.53 697.73 696.53 697.01 14.0K
10:30 697.46 697.75 696.62 697.00 16.0K
10:31 697.03 697.36 696.11 696.23 16.0K
10:32 696.23 697.24 695.78 696.87 21.0K
10:33 696.62 697.02 696.09 696.70 15.0K
10:34 696.64 697.15 696.04 696.66 18.0K
10:35 696.83 696.83 696.15 696.55 20.0K
10:36 697.05 697.24 695.78 696.51 31.0K
10:37 696.66 697.65 696.21 696.71 132.0K
10:38 697.11 697.79 696.80 696.80 181.0K
10:39 697.03 697.98 696.92 697.79 150.0K
10:40 697.01 698.30 697.01 697.96 150.0K
10:41 697.89 698.30 697.36 697.36 78.0K
10:42 697.48 698.00 697.00 697.52 38.0K
10:43 697.70 697.70 696.41 697.03 43.0K
10:44 696.80 698.13 696.80 697.57 39.0K
10:45 697.24 698.02 696.55 697.30 24.0K
10:46 696.73 697.52 696.28 696.72 46.0K
10:47 696.91 697.04 696.13 697.02 16.0K
10:48 697.02 697.55 696.19 697.23 18.0K
10:49 697.24 697.89 697.16 697.28 11.0K
10:50 697.61 698.21 697.34 697.94 28.0K
10:51 697.38 698.19 697.03 697.03 50.0K
10:52 697.63 697.98 697.02 697.51 27.0K
10:53 697.77 698.35 697.26 697.26 11.0K
10:54 697.33 697.70 696.77 697.17 25.0K
10:55 697.24 697.80 696.78 697.40 27.0K
10:56 697.14 698.15 696.86 698.15 30.0K
10:57 698.10 698.22 697.09 697.33 11.0K
10:58 697.53 698.20 697.08 698.01 12.0K
10:59 697.69 698.04 696.94 697.03 17.0K
11:00 696.80 698.09 696.51 698.02 16.0K
11:01 697.94 697.94 696.97 697.32 19.0K
11:02 697.41 698.00 697.29 697.29 16.0K
11:03 697.80 697.80 696.91 697.63 14.0K
11:04 697.50 697.69 696.99 697.20 16.0K
11:05 697.43 698.17 697.17 698.17 17.0K
11:06 697.94 697.96 697.43 697.62 13.0K
11:07 697.54 698.26 697.16 697.64 6.0K
11:08 697.31 697.96 697.22 697.40 10.0K
11:09 697.52 697.64 697.11 697.11 9.0K
11:10 697.93 698.48 697.38 697.60 24.0K
11:11 697.60 698.52 697.60 698.12 13.0K
11:12 698.12 699.01 698.12 698.53 21.0K
11:13 698.72 699.16 698.33 698.84 8.0K
11:14 698.61 699.24 698.61 698.92 14.0K
11:15 698.68 699.45 698.68 699.13 11.0K
11:16 699.42 699.78 698.93 699.41 12.0K
11:17 699.29 699.56 698.84 698.84 11.0K
11:18 699.53 699.53 698.75 698.81 12.0K
11:19 698.86 699.48 698.86 699.13 19.0K
11:20 699.11 699.51 698.67 699.45 8.0K
11:21 699.30 699.69 699.15 699.51 10.0K
11:22 699.91 700.01 699.06 699.34 4.0K
11:23 699.78 699.82 699.28 699.70 11.0K
11:24 699.72 700.07 699.39 699.89 11.0K
11:25 699.52 700.06 699.24 699.37 17.0K
11:26 699.44 700.03 699.33 700.03 12.0K
11:27 700.40 700.47 699.60 700.01 54.0K
11:28 700.06 701.04 700.01 701.04 83.0K
11:29 700.80 701.42 700.64 701.19 153.0K
11:30 700.78 701.34 700.61 700.71 16.0K
11:31 700.58 700.89 700.26 700.45 14.0K
11:32 700.33 701.15 700.33 701.15 10.0K
11:33 700.71 701.04 700.54 700.64 9.0K
11:34 700.74 701.39 700.62 700.90 12.0K
11:35 700.91 701.24 700.40 700.58 10.0K
11:36 700.64 701.48 700.64 700.96 17.0K
11:37 701.22 701.73 700.99 700.99 11.0K
11:38 700.99 701.85 700.92 701.35 10.0K
11:39 701.12 701.75 700.93 701.75 6.0K
11:40 701.42 701.80 701.05 701.05 7.0K
11:41 701.22 701.61 700.94 701.31 8.0K
11:42 701.31 701.83 700.94 701.49 5.0K
11:43 701.24 701.52 700.68 700.68 10.0K
11:44 701.01 701.57 700.79 701.48 12.0K
11:45 701.24 701.81 700.85 701.10 13.0K
11:46 701.30 701.34 700.70 700.70 12.0K
11:47 701.25 701.64 700.74 701.29 9.0K
11:48 701.29 702.11 701.29 701.95 25.0K
11:49 701.75 702.27 701.26 701.78 22.0K
11:50 701.20 701.82 701.20 701.77 12.0K
11:51 702.09 702.09 701.24 701.43 11.0K
11:52 701.49 701.67 701.16 701.37 8.0K
11:53 701.76 701.87 701.13 701.47 8.0K
11:54 701.24 701.71 700.61 700.61 18.0K
11:55 701.17 701.75 700.85 701.47 13.0K
11:56 701.47 702.16 700.88 701.41 8.0K
11:57 701.39 701.67 700.89 701.13 19.0K
11:58 701.03 701.51 700.78 700.93 9.0K
11:59 700.94 701.23 700.67 700.91 19.0K
12:00 701.36 701.48 700.67 701.08 11.0K
12:01 701.41 701.44 700.81 700.84 16.0K
12:02 701.07 701.57 700.81 701.03 27.0K
12:03 701.24 701.47 700.66 701.05 45.0K
12:04 701.12 701.21 700.64 700.71 14.0K
12:05 700.94 701.48 700.79 701.06 8.0K
12:06 701.18 701.48 700.75 700.75 17.0K
12:07 700.75 701.40 700.55 701.40 10.0K
12:08 701.27 701.43 700.49 700.49 24.0K
12:09 701.18 701.30 700.57 700.78 20.0K
12:10 700.95 700.95 700.09 700.56 100.0K
12:11 701.03 701.03 700.47 700.61 16.0K
12:12 700.84 701.16 700.54 700.83 14.0K
12:13 700.92 701.71 700.66 700.96 11.0K
12:14 701.22 701.42 701.04 701.24 6.0K
12:15 701.22 701.43 700.94 700.95 6.0K
12:16 701.51 701.51 700.71 700.71 11.0K
12:17 700.71 701.64 700.71 701.23 15.0K
12:18 700.95 701.57 700.95 701.40 7.0K
12:19 701.17 701.38 700.42 701.15 7.0K
12:20 701.27 701.42 700.46 700.51 12.0K
12:21 700.58 701.38 700.58 700.67 7.0K
12:22 701.14 701.76 700.91 700.91 19.0K
12:23 701.41 701.68 700.95 701.42 11.0K
12:24 701.42 701.78 701.15 701.39 8.0K
12:25 702.15 702.15 701.39 701.39 8.0K
12:26 701.38 701.78 700.79 700.92 28.0K
12:27 700.86 701.35 700.73 701.07 8.0K
12:28 701.40 701.40 700.51 700.93 18.0K
12:29 701.04 701.09 700.57 701.09 8.0K
12:30 700.70 701.68 700.53 701.33 20.0K
12:31 701.37 701.39 700.78 701.30 7.0K
12:32 700.93 701.26 700.78 701.01 5.0K
12:33 700.74 701.10 700.57 700.97 9.0K
12:34 701.01 701.40 700.71 701.03 19.0K
12:35 700.78 701.24 700.60 700.90 32.0K
12:36 700.93 701.06 700.57 700.57 23.0K
12:37 700.69 700.99 700.33 700.82 7.0K
12:38 701.18 701.18 700.58 700.81 12.0K
12:39 700.48 701.05 700.29 700.72 12.0K
12:40 700.39 700.72 700.16 700.35 15.0K
12:41 700.39 700.89 700.00 700.68 9.0K
12:42 700.68 700.93 700.25 700.77 7.0K
12:43 700.35 700.91 700.35 700.37 10.0K
12:44 700.70 700.70 700.02 700.37 9.0K
12:45 700.25 701.02 699.85 700.09 5.0K
12:46 700.09 700.46 700.09 700.18 8.0K
12:47 700.06 700.79 699.87 699.96 10.0K
12:48 699.96 700.59 699.95 700.11 10.0K
12:49 700.00 700.33 699.80 700.04 10.0K
12:50 699.80 700.57 699.80 700.38 6.0K
12:51 700.60 700.60 699.90 700.19 23.0K
12:52 700.19 700.57 699.90 699.98 4.0K
12:53 700.36 700.52 700.00 700.18 22.0K
12:54 700.53 700.77 700.04 700.31 6.0K
12:55 700.07 700.74 699.74 700.09 13.0K
12:56 700.05 700.71 699.89 699.89 7.0K
12:57 699.76 700.26 699.76 699.76 13.0K
12:58 699.95 700.55 699.76 699.89 10.0K
12:59 700.39 701.14 699.83 701.01 24.0K
13:00 701.14 701.51 700.11 700.55 7.0K
13:01 700.32 700.77 700.01 700.13 22.0K
13:02 700.13 701.10 699.96 700.24 15.0K
13:03 700.45 700.64 700.08 700.40 11.0K
13:04 700.53 700.87 700.26 700.26 5.0K
13:05 700.66 700.66 699.75 700.27 11.0K
13:06 700.27 700.60 700.14 700.14 16.0K
13:07 700.14 700.71 699.83 700.13 5.0K
13:08 700.25 700.42 700.09 700.29 19.0K
13:09 699.83 700.36 699.68 700.01 8.0K
13:10 699.94 700.40 699.38 699.92 14.0K
13:11 700.07 700.47 699.67 700.21 25.0K
13:12 700.38 700.38 698.96 698.96 12.0K
13:13 699.19 699.62 698.91 698.93 6.0K
13:14 699.47 700.15 699.36 700.08 8.0K
13:15 699.69 700.24 699.37 700.03 8.0K
13:16 699.38 700.50 699.21 699.89 7.0K
13:17 699.65 700.33 699.46 700.21 11.0K
13:18 700.21 700.21 699.57 699.57 17.0K
13:19 700.01 700.02 699.12 699.31 48.0K
13:20 699.19 699.43 698.61 698.71 61.0K
13:21 698.76 699.60 698.52 699.60 171.0K
13:22 699.34 699.62 698.67 699.19 10.0K
13:23 699.31 699.78 698.79 698.80 15.0K
13:24 698.73 699.67 698.32 698.68 42.0K
13:25 698.39 699.28 698.26 698.52 27.0K
13:26 698.52 698.96 698.15 698.91 16.0K
13:27 698.89 698.89 697.94 697.94 27.0K
13:28 697.84 698.69 697.63 698.00 30.0K
13:29 698.21 698.88 697.84 698.54 32.0K
13:30 698.35 699.03 698.15 698.26 10.0K
13:31 698.95 698.95 697.89 698.50 15.0K
13:32 698.62 699.05 698.36 698.38 14.0K
13:33 698.60 698.82 698.31 698.52 15.0K
13:34 698.92 698.92 698.27 698.29 20.0K
13:35 698.11 698.26 697.73 698.26 79.0K
13:36 698.26 698.67 698.16 698.67 15.0K
13:37 698.67 698.67 697.97 698.13 65.0K
13:38 698.01 698.65 697.55 698.16 22.0K
13:39 697.93 698.36 697.47 697.47 14.0K
13:40 698.03 698.07 697.27 697.62 12.0K
13:41 697.74 698.21 697.61 697.61 24.0K
13:42 697.49 698.55 697.49 697.64 11.0K
13:43 697.77 698.49 697.64 698.49 18.0K
13:44 698.42 698.42 697.72 698.05 6.0K
13:45 697.72 698.46 697.68 698.06 10.0K
13:46 697.90 698.75 697.84 698.62 9.0K
13:47 698.19 698.48 697.80 698.48 12.0K
13:48 698.12 698.54 697.61 697.84 33.0K
13:49 697.82 698.06 697.20 697.20 26.0K
13:50 697.56 697.88 697.19 697.39 8.0K
13:51 698.30 698.50 697.87 698.02 22.0K
13:52 697.94 698.51 697.73 698.33 22.0K
13:53 697.77 697.99 697.63 697.99 34.0K
13:54 697.42 698.15 697.24 698.00 28.0K
13:55 697.88 698.21 697.49 697.91 16.0K
13:56 697.91 698.12 697.31 697.56 9.0K
13:57 697.43 698.12 697.28 697.31 13.0K
13:58 697.31 698.23 697.31 697.87 13.0K
13:59 698.20 698.20 697.38 698.13 14.0K
14:00 697.72 698.48 697.31 697.82 9.0K
14:01 697.56 698.37 697.55 697.80 30.0K
14:02 697.81 698.17 697.10 697.47 42.0K
14:03 696.98 698.19 696.98 698.02 37.0K
14:04 697.13 698.08 697.13 697.69 17.0K
14:05 697.22 698.03 696.90 697.86 21.0K
14:06 697.91 698.03 697.00 697.63 17.0K
14:07 697.63 697.75 696.89 697.71 17.0K
14:08 697.50 697.88 697.05 697.05 18.0K
14:09 697.31 697.59 696.77 697.09 32.0K
14:10 697.22 697.71 697.03 697.43 10.0K
14:11 697.27 697.51 696.57 696.88 48.0K
14:12 696.29 697.07 696.27 697.05 41.0K
14:13 697.15 697.15 696.48 696.62 15.0K
14:14 696.75 696.84 696.22 696.63 25.0K
14:15 696.41 697.12 695.94 696.43 26.0K
14:16 696.27 696.83 695.85 696.83 38.0K
14:17 696.38 696.89 696.01 696.01 11.0K
14:18 695.95 697.02 695.95 696.89 15.0K
14:19 696.56 697.00 695.99 696.35 24.0K
14:20 696.22 697.18 696.15 696.73 10.0K
14:21 696.55 697.24 696.30 697.24 28.0K
14:22 696.75 697.09 696.23 696.91 21.0K
14:23 696.69 697.32 696.59 696.76 13.0K
14:24 696.95 697.28 696.44 696.96 14.0K
14:25 696.96 697.32 696.73 697.17 10.0K
14:26 696.98 697.34 696.44 696.89 15.0K
14:27 697.09 697.53 696.33 697.25 15.0K
14:28 697.30 697.63 696.81 697.63 11.0K
14:29 697.30 697.97 697.17 697.41 10.0K
14:30 697.61 697.92 696.89 697.40 17.0K
14:31 697.40 697.98 696.83 697.44 30.0K
14:32 697.53 697.53 696.80 697.51 72.0K
14:33 697.66 697.66 696.91 697.29 25.0K
14:34 697.29 697.46 696.77 697.03 68.0K
14:35 697.11 697.56 696.87 697.21 16.0K
14:36 696.98 697.79 696.98 697.55 9.0K
14:37 697.21 697.49 696.73 697.49 32.0K
14:38 697.78 698.13 697.06 697.49 14.0K
14:39 697.01 697.68 696.86 697.52 14.0K
14:40 697.31 697.91 697.16 697.16 50.0K
14:41 697.36 697.75 697.06 697.21 23.0K
14:42 697.26 697.77 696.90 697.32 18.0K
14:43 697.30 697.62 696.84 697.22 14.0K
14:44 697.00 698.03 696.82 697.77 32.0K
14:45 697.54 697.96 697.11 697.46 14.0K
14:46 697.89 697.99 696.81 696.95 24.0K
14:47 697.41 697.73 697.18 697.73 18.0K
14:48 697.87 698.20 697.39 697.51 12.0K
14:49 697.44 698.00 697.25 697.71 11.0K
14:50 697.51 698.01 697.26 697.48 26.0K
14:51 697.43 698.19 697.43 698.18 20.0K
14:52 698.18 698.40 697.65 697.97 13.0K
14:53 698.27 698.51 697.91 698.12 7.0K
14:54 697.84 698.24 697.61 697.69 12.0K
14:55 698.00 698.68 697.67 698.23 20.0K
14:56 698.68 698.68 698.23 698.43 12.0K
14:57 698.30 698.94 698.12 698.47 12.0K
14:58 698.59 698.72 698.03 698.05 19.0K
14:59 698.61 698.61 697.77 697.97 15.0K
15:00 697.89 698.72 697.61 698.27 16.0K
15:01 698.16 698.67 697.87 698.23 20.0K
15:02 698.30 698.56 697.78 697.80 16.0K
15:03 697.88 698.49 697.57 697.85 12.0K
15:04 697.78 698.51 697.69 697.81 17.0K
15:05 697.81 698.52 697.81 698.34 19.0K
15:06 698.20 698.65 697.94 698.12 9.0K
15:07 698.45 698.58 697.95 698.06 14.0K
15:08 698.06 698.35 697.90 697.98 58.0K
15:09 698.17 698.73 698.04 698.56 10.0K
15:10 698.37 698.43 697.78 698.04 18.0K
15:11 698.17 698.61 697.86 698.21 15.0K
15:12 698.09 698.50 697.85 697.98 13.0K
15:13 698.55 698.67 697.98 698.06 10.0K
15:14 697.99 698.52 697.88 698.01 16.0K
15:15 697.87 698.53 697.76 698.19 24.0K
15:16 698.52 698.78 698.10 698.10 23.0K
15:17 698.49 699.01 698.11 698.88 21.0K
15:18 698.76 698.76 698.06 698.66 23.0K
15:19 698.73 698.85 698.15 698.83 41.0K
15:20 698.83 698.83 698.83 698.83 0.0K
15:21 698.83 698.83 698.83 698.83 0.0K
15:22 698.83 698.83 698.83 698.83 0.0K
15:23 698.83 698.83 698.83 698.83 0.0K
15:24 698.83 698.83 698.83 698.83 0.0K
15:25 698.83 698.83 698.83 698.83 0.0K
15:26 698.83 698.83 698.83 698.83 0.0K
15:27 698.83 698.83 698.83 698.83 0.0K
15:28 698.83 698.83 698.83 698.83 0.0K
15:29 698.83 698.91 698.62 698.62 274.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据