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
09:00 699.25 700.19 698.99 699.05 171.0K
09:01 699.38 700.11 698.40 700.11 54.0K
09:02 699.37 699.73 698.72 699.44 44.0K
09:03 699.19 700.30 699.15 699.91 27.0K
09:04 699.79 699.79 698.56 699.23 36.0K
09:05 699.62 700.24 699.17 699.33 68.0K
09:06 699.26 699.92 698.54 699.62 36.0K
09:07 699.50 699.83 698.59 698.73 44.0K
09:08 699.04 699.57 698.74 699.22 39.0K
09:09 698.89 699.49 698.22 699.49 27.0K
09:10 699.21 699.32 698.17 698.46 102.0K
09:11 698.69 700.21 698.53 699.96 38.0K
09:12 699.96 700.20 699.35 699.54 43.0K
09:13 699.61 699.91 698.51 699.42 85.0K
09:14 699.42 699.42 698.40 698.51 38.0K
09:15 698.26 698.26 697.29 697.93 25.0K
09:16 698.19 698.81 697.68 697.78 39.0K
09:17 698.01 698.68 697.91 698.00 43.0K
09:18 698.12 698.12 697.05 697.71 37.0K
09:19 697.71 698.21 697.41 697.51 18.0K
09:20 697.73 698.28 697.61 697.97 37.0K
09:21 697.90 698.40 696.79 697.12 32.0K
09:22 697.35 697.99 696.64 696.87 59.0K
09:23 696.83 697.22 696.27 696.67 58.0K
09:24 696.57 697.26 696.50 697.02 72.0K
09:25 697.05 697.97 696.98 697.06 43.0K
09:26 697.55 698.17 697.14 698.17 32.0K
09:27 698.31 698.80 697.66 698.38 20.0K
09:28 698.38 699.11 698.26 698.74 58.0K
09:29 698.35 698.73 698.04 698.20 40.0K
09:30 698.58 699.24 698.45 698.99 24.0K
09:31 698.98 699.29 698.60 698.96 23.0K
09:32 698.96 699.31 698.84 699.19 18.0K
09:33 699.30 699.43 698.74 698.95 13.0K
09:34 699.09 699.21 697.89 697.89 15.0K
09:35 698.00 698.10 697.03 697.37 31.0K
09:36 697.04 697.86 696.98 697.86 19.0K
09:37 697.86 698.27 697.53 698.15 23.0K
09:38 697.92 698.42 697.80 697.93 12.0K
09:39 697.80 698.37 697.80 698.01 9.0K
09:40 698.21 698.26 697.29 697.97 9.0K
09:41 698.19 698.48 697.40 697.40 11.0K
09:42 697.40 698.05 697.15 697.49 12.0K
09:43 697.85 698.05 697.23 697.50 17.0K
09:44 697.39 697.71 696.34 696.34 9.0K
09:45 696.60 697.50 696.52 696.94 13.0K
09:46 696.94 697.71 696.94 697.59 8.0K
09:47 697.36 697.83 696.65 696.74 14.0K
09:48 696.71 697.38 696.59 697.14 20.0K
09:49 697.14 697.14 696.03 696.43 20.0K
09:50 695.93 696.67 695.73 696.24 10.0K
09:51 696.38 697.01 695.87 695.96 59.0K
09:52 696.54 696.63 695.75 696.20 15.0K
09:53 696.08 696.57 695.49 695.79 31.0K
09:54 695.43 695.91 695.23 695.51 37.0K
09:55 695.39 696.19 695.32 695.71 29.0K
09:56 696.04 696.04 695.28 695.79 15.0K
09:57 695.79 696.19 695.34 695.41 17.0K
09:58 695.17 695.98 695.17 695.89 28.0K
09:59 695.89 696.43 695.58 696.15 26.0K
10:00 695.70 696.19 695.70 695.96 14.0K
10:01 696.19 696.79 695.96 695.96 43.0K
10:02 695.96 696.92 695.96 696.35 27.0K
10:03 696.58 696.87 696.03 696.24 22.0K
10:04 696.24 696.67 695.85 696.31 23.0K
10:05 696.64 696.98 695.54 696.08 10.0K
10:06 696.08 696.63 695.88 696.10 15.0K
10:07 696.10 696.50 696.06 696.20 11.0K
10:08 696.20 696.78 695.87 696.68 12.0K
10:09 696.80 697.13 696.35 697.13 12.0K
10:10 696.68 697.14 695.92 696.55 13.0K
10:11 695.99 696.63 695.81 695.95 7.0K
10:12 696.17 697.03 696.17 696.90 18.0K
10:13 696.90 697.02 695.82 696.19 13.0K
10:14 696.22 696.55 695.88 696.31 19.0K
10:15 696.31 696.59 695.90 696.36 8.0K
10:16 696.51 696.59 695.73 696.18 7.0K
10:17 696.63 696.90 695.99 696.68 24.0K
10:18 696.45 697.91 696.19 697.88 71.0K
10:19 697.88 698.21 697.22 697.56 58.0K
10:20 697.43 697.70 697.06 697.46 29.0K
10:21 697.46 697.90 696.93 697.36 33.0K
10:22 697.13 697.69 696.83 696.89 21.0K
10:23 696.96 697.51 696.81 697.07 28.0K
10:24 696.83 697.38 696.42 696.82 27.0K
10:25 697.11 697.91 696.63 697.28 67.0K
10:26 697.54 698.29 697.36 697.43 93.0K
10:27 698.06 698.50 697.49 698.19 31.0K
10:28 697.62 698.30 697.43 698.30 51.0K
10:29 697.94 699.11 697.94 698.35 186.0K
10:30 698.35 699.06 697.83 698.89 168.0K
10:31 698.64 698.96 698.35 698.85 151.0K
10:32 698.55 699.79 698.55 698.73 439.0K
10:33 698.29 699.16 698.22 698.65 156.0K
10:34 698.94 699.86 698.32 699.36 269.0K
10:35 699.42 699.52 698.66 699.33 205.0K
10:36 699.26 699.33 698.51 698.51 208.0K
10:37 698.54 698.87 697.50 698.09 221.0K
10:38 698.16 699.42 698.16 699.19 63.0K
10:39 699.12 699.26 697.87 698.75 59.0K
10:40 698.25 698.98 697.71 698.98 46.0K
10:41 698.98 698.98 697.53 697.98 28.0K
10:42 698.14 698.59 697.62 697.87 41.0K
10:43 698.43 699.22 697.74 698.86 56.0K
10:44 698.89 699.34 698.21 699.34 57.0K
10:45 698.96 699.22 698.42 698.65 54.0K
10:46 698.43 699.01 697.78 697.86 19.0K
10:47 698.42 698.42 697.60 697.60 12.0K
10:48 697.67 698.31 697.60 697.68 22.0K
10:49 697.81 698.12 697.20 697.98 16.0K
10:50 697.68 698.43 697.42 697.60 39.0K
10:51 697.93 698.17 697.26 697.59 37.0K
10:52 697.22 697.71 696.25 697.45 57.0K
10:53 697.31 698.06 697.23 697.28 19.0K
10:54 697.36 698.64 697.36 698.62 44.0K
10:55 698.76 699.05 698.44 698.81 86.0K
10:56 698.95 699.55 698.70 698.87 36.0K
10:57 699.33 699.54 698.19 698.19 30.0K
10:58 698.42 700.21 697.60 700.21 291.0K
10:59 699.88 700.57 699.29 700.57 352.0K
11:00 700.43 700.43 698.79 699.81 147.0K
11:01 700.06 700.09 699.11 699.63 105.0K
11:02 699.56 699.94 699.02 699.08 82.0K
11:03 699.15 699.89 698.51 698.82 94.0K
11:04 699.03 699.75 698.92 699.75 33.0K
11:05 699.75 699.75 698.77 698.92 38.0K
11:06 699.24 699.63 698.51 699.47 49.0K
11:07 699.21 699.77 698.52 699.47 20.0K
11:08 699.37 700.33 699.17 700.14 61.0K
11:09 700.18 700.51 699.52 699.82 36.0K
11:10 700.13 700.50 699.67 700.17 48.0K
11:11 700.27 700.39 699.11 700.16 52.0K
11:12 700.23 700.78 699.76 700.03 56.0K
11:13 700.36 700.85 699.92 700.39 21.0K
11:14 700.29 700.62 699.93 700.24 21.0K
11:15 700.00 701.37 700.00 700.87 19.0K
11:16 701.18 701.85 700.94 701.45 28.0K
11:17 701.33 701.71 700.67 701.40 34.0K
11:18 701.10 701.73 700.82 701.00 39.0K
11:19 700.95 701.37 700.62 701.30 23.0K
11:20 701.06 701.41 700.53 700.85 31.0K
11:21 701.01 701.89 700.68 701.45 38.0K
11:22 701.78 702.05 701.16 701.82 54.0K
11:23 701.95 702.70 701.89 702.37 36.0K
11:24 702.39 702.92 702.17 702.24 40.0K
11:25 702.24 703.15 702.15 702.29 24.0K
11:26 702.53 702.59 701.34 701.91 19.0K
11:27 702.01 702.17 700.97 700.98 91.0K
11:28 700.98 701.66 700.95 701.58 26.0K
11:29 701.28 701.88 701.06 701.30 30.0K
11:30 701.35 702.08 701.05 701.54 23.0K
11:31 700.97 701.97 700.91 701.80 18.0K
11:32 701.73 701.94 701.41 701.81 8.0K
11:33 701.53 702.24 701.21 701.85 9.0K
11:34 702.30 702.43 701.42 701.42 8.0K
11:35 701.20 702.04 701.20 701.99 19.0K
11:36 701.66 702.13 701.26 701.36 39.0K
11:37 701.76 702.17 701.18 701.18 15.0K
11:38 701.58 701.58 700.54 700.68 21.0K
11:39 701.17 701.53 700.77 701.05 16.0K
11:40 701.05 701.70 700.74 701.48 22.0K
11:41 700.99 701.33 700.66 701.13 14.0K
11:42 700.80 701.42 700.63 701.03 19.0K
11:43 701.03 701.39 700.87 701.13 29.0K
11:44 700.86 701.60 700.41 701.14 13.0K
11:45 701.32 701.46 700.57 700.99 18.0K
11:46 700.60 701.44 700.60 700.66 8.0K
11:47 700.73 701.33 700.13 700.13 18.0K
11:48 700.50 700.82 699.87 700.43 56.0K
11:49 700.59 700.69 699.85 699.85 18.0K
11:50 699.78 700.89 699.78 700.39 16.0K
11:51 700.78 700.94 699.63 700.06 15.0K
11:52 700.32 700.32 699.35 700.01 21.0K
11:53 700.27 700.78 700.15 700.50 8.0K
11:54 700.79 700.79 700.10 700.19 15.0K
11:55 699.83 700.57 699.83 700.24 31.0K
11:56 700.11 700.62 699.92 700.12 11.0K
11:57 700.05 700.49 699.74 699.81 11.0K
11:58 700.25 700.37 699.39 699.39 9.0K
11:59 699.39 700.30 699.39 700.18 20.0K
12:00 699.50 700.13 699.39 700.07 21.0K
12:01 700.07 700.14 699.17 699.17 20.0K
12:02 699.24 699.66 699.17 699.30 17.0K
12:03 699.23 700.09 698.95 699.88 33.0K
12:04 699.31 700.08 699.02 699.52 11.0K
12:05 699.25 700.08 699.17 700.04 18.0K
12:06 699.60 699.69 698.78 699.43 20.0K
12:07 699.47 699.90 698.91 699.31 7.0K
12:08 698.99 699.73 698.74 698.92 9.0K
12:09 699.18 699.22 698.40 699.02 17.0K
12:10 698.59 699.22 698.48 699.11 9.0K
12:11 699.11 699.48 698.48 699.08 19.0K
12:12 698.26 699.21 698.26 699.04 6.0K
12:13 699.43 699.54 698.52 699.18 7.0K
12:14 699.58 699.58 698.35 698.35 8.0K
12:15 698.58 699.32 698.56 699.29 19.0K
12:16 699.00 699.29 698.16 698.23 46.0K
12:17 698.23 699.80 698.11 699.26 25.0K
12:18 699.26 699.42 698.74 698.74 11.0K
12:19 698.74 699.27 698.42 698.66 14.0K
12:20 698.70 699.52 698.52 699.25 5.0K
12:21 699.64 699.64 698.62 698.92 19.0K
12:22 699.23 699.29 698.53 699.11 8.0K
12:23 699.17 699.28 698.65 698.85 7.0K
12:24 698.85 700.00 698.85 699.47 11.0K
12:25 699.47 700.19 699.30 699.93 6.0K
12:26 699.93 700.39 699.48 699.62 9.0K
12:27 699.73 700.32 699.33 700.32 5.0K
12:28 699.58 700.13 699.17 700.13 13.0K
12:29 700.13 700.13 699.37 700.00 10.0K
12:30 700.00 700.37 699.48 699.93 5.0K
12:31 700.10 700.66 699.05 699.05 9.0K
12:32 699.61 700.26 699.18 699.94 9.0K
12:33 699.67 700.29 699.09 699.99 15.0K
12:34 699.73 700.74 699.51 699.51 8.0K
12:35 699.67 700.04 699.13 699.48 6.0K
12:36 699.49 700.29 699.49 700.01 9.0K
12:37 699.77 700.34 699.55 699.89 11.0K
12:38 700.12 700.45 699.47 699.67 6.0K
12:39 700.45 700.71 699.76 700.04 11.0K
12:40 699.69 700.78 699.69 700.78 4.0K
12:41 700.16 700.70 700.09 700.38 11.0K
12:42 700.61 700.87 700.05 700.79 10.0K
12:43 700.92 701.07 700.29 700.38 14.0K
12:44 700.23 701.28 700.23 700.74 15.0K
12:45 700.74 701.19 700.58 701.19 5.0K
12:46 701.19 701.19 700.17 700.88 14.0K
12:47 700.88 701.10 700.38 700.55 10.0K
12:48 700.88 701.16 700.41 700.60 6.0K
12:49 700.83 701.02 700.18 700.69 5.0K
12:50 700.79 701.26 700.16 700.16 9.0K
12:51 700.36 701.18 700.23 700.62 6.0K
12:52 700.46 701.07 700.22 700.74 10.0K
12:53 700.51 701.05 700.43 700.81 5.0K
12:54 701.05 701.07 700.48 701.07 13.0K
12:55 700.38 700.89 700.04 700.04 10.0K
12:56 700.27 700.93 699.87 700.24 11.0K
12:57 700.47 701.17 699.95 700.97 21.0K
12:58 701.17 701.57 700.36 700.93 10.0K
12:59 700.86 701.76 700.69 700.69 11.0K
13:00 701.05 701.28 700.49 701.20 13.0K
13:01 700.70 701.72 700.64 701.27 15.0K
13:02 700.94 702.08 700.88 701.05 10.0K
13:03 701.12 702.25 701.00 701.70 6.0K
13:04 701.76 701.76 700.97 701.48 6.0K
13:05 701.42 702.00 700.91 701.46 50.0K
13:06 701.46 702.25 701.16 702.23 9.0K
13:07 702.13 702.25 701.44 701.80 7.0K
13:08 701.57 702.58 701.37 701.94 6.0K
13:09 701.62 702.24 701.48 702.24 11.0K
13:10 701.83 702.26 701.43 701.85 18.0K
13:11 701.83 702.48 701.21 702.48 60.0K
13:12 701.92 702.28 701.50 702.22 32.0K
13:13 702.46 702.57 701.85 702.07 10.0K
13:14 702.14 702.59 701.95 702.12 12.0K
13:15 702.17 702.57 701.77 701.88 7.0K
13:16 702.32 703.27 702.00 702.59 23.0K
13:17 702.93 703.19 702.14 702.87 16.0K
13:18 702.71 703.25 702.43 703.10 19.0K
13:19 702.76 703.59 702.76 703.38 19.0K
13:20 703.45 703.48 702.82 702.90 7.0K
13:21 702.99 703.69 702.67 702.95 9.0K
13:22 703.40 703.63 702.95 703.29 7.0K
13:23 703.00 703.65 703.00 703.58 11.0K
13:24 703.36 703.43 702.15 702.61 6.0K
13:25 703.01 703.34 702.57 703.01 6.0K
13:26 703.18 703.52 702.87 702.95 11.0K
13:27 703.40 703.88 702.73 703.69 10.0K
13:28 703.37 703.82 702.93 703.82 6.0K
13:29 703.68 704.24 703.30 704.24 20.0K
13:30 704.37 704.63 703.63 703.63 26.0K
13:31 704.19 704.83 703.56 704.71 11.0K
13:32 704.07 704.71 703.70 704.38 15.0K
13:33 704.32 704.71 703.89 704.19 8.0K
13:34 704.10 704.57 703.90 703.93 15.0K
13:35 703.84 704.31 703.47 704.08 10.0K
13:36 703.98 704.50 703.53 704.29 8.0K
13:37 703.90 704.44 703.53 703.70 10.0K
13:38 703.54 704.16 703.26 703.67 14.0K
13:39 704.45 704.45 703.21 703.54 12.0K
13:40 703.54 704.26 703.15 703.92 11.0K
13:41 703.59 704.65 703.59 704.47 16.0K
13:42 703.91 704.60 703.54 703.95 7.0K
13:43 703.74 704.21 703.57 703.71 9.0K
13:44 703.82 704.16 703.32 703.94 14.0K
13:45 703.60 704.12 703.33 704.06 8.0K
13:46 703.73 703.99 703.00 703.42 5.0K
13:47 703.16 703.72 702.88 703.11 6.0K
13:48 703.28 703.73 702.89 703.50 6.0K
13:49 703.11 703.94 703.04 703.94 10.0K
13:50 703.71 704.42 703.63 703.73 7.0K
13:51 704.08 704.47 703.97 704.36 5.0K
13:52 703.96 704.68 703.96 704.02 7.0K
13:53 704.02 704.67 703.69 703.97 6.0K
13:54 703.91 704.67 703.76 703.91 6.0K
13:55 703.75 704.35 703.75 703.97 6.0K
13:56 703.73 704.36 703.73 703.73 23.0K
13:57 703.37 704.38 703.37 704.10 30.0K
13:58 704.04 704.70 703.67 704.47 8.0K
13:59 704.47 704.54 703.92 704.54 15.0K
14:00 704.21 704.29 703.65 703.91 8.0K
14:01 704.01 704.29 703.26 703.28 22.0K
14:02 703.36 703.95 703.20 703.32 16.0K
14:03 703.95 703.95 703.18 703.45 8.0K
14:04 703.45 703.98 702.92 703.98 7.0K
14:05 703.98 704.12 703.21 704.03 10.0K
14:06 703.66 704.03 703.40 703.47 8.0K
14:07 703.33 704.27 703.33 703.71 11.0K
14:08 703.99 704.27 703.25 703.75 19.0K
14:09 703.36 704.14 703.36 703.91 10.0K
14:10 704.02 704.02 702.92 703.02 10.0K
14:11 703.26 703.54 702.91 703.09 7.0K
14:12 702.91 703.84 702.91 703.62 7.0K
14:13 703.46 703.60 703.04 703.55 7.0K
14:14 703.74 703.79 703.10 703.10 6.0K
14:15 703.09 703.79 702.87 703.55 11.0K
14:16 703.55 703.65 703.09 703.36 14.0K
14:17 703.47 703.59 702.69 703.59 5.0K
14:18 703.27 703.53 702.93 703.53 9.0K
14:19 703.48 703.76 703.12 703.20 6.0K
14:20 703.53 704.01 702.99 704.01 10.0K
14:21 704.07 704.27 703.81 703.81 9.0K
14:22 704.43 704.54 703.70 704.13 16.0K
14:23 704.32 704.82 704.01 704.30 6.0K
14:24 704.40 705.38 704.40 704.63 8.0K
14:25 704.90 705.01 704.21 704.54 18.0K
14:26 704.73 704.87 704.12 704.12 13.0K
14:27 704.57 704.79 703.99 704.46 7.0K
14:28 703.90 704.82 703.84 704.82 10.0K
14:29 704.75 704.77 704.08 704.08 7.0K
14:30 704.10 704.45 703.83 704.31 12.0K
14:31 704.76 704.78 703.92 704.02 9.0K
14:32 703.87 704.72 703.87 704.35 11.0K
14:33 704.35 704.91 704.35 704.75 10.0K
14:34 704.68 705.19 704.15 704.63 12.0K
14:35 704.96 705.19 704.37 704.37 9.0K
14:36 704.21 704.76 704.07 704.44 11.0K
14:37 704.21 704.97 704.14 704.43 20.0K
14:38 704.43 705.24 704.43 704.96 13.0K
14:39 705.29 705.74 704.90 705.39 11.0K
14:40 705.17 705.37 704.62 704.70 18.0K
14:41 705.02 705.02 704.38 704.84 9.0K
14:42 704.76 705.29 704.51 705.03 9.0K
14:43 704.85 705.41 704.85 705.00 19.0K
14:44 705.18 705.63 704.49 704.49 13.0K
14:45 704.72 705.64 704.57 705.51 13.0K
14:46 705.28 705.51 704.73 705.10 17.0K
14:47 705.37 705.64 704.80 704.80 16.0K
14:48 705.19 705.78 704.66 705.78 16.0K
14:49 705.72 705.86 705.31 705.86 9.0K
14:50 705.01 705.72 705.01 705.72 18.0K
14:51 705.70 705.77 705.07 705.77 12.0K
14:52 704.80 705.65 704.80 705.26 9.0K
14:53 705.20 705.81 705.09 705.30 9.0K
14:54 705.60 705.76 704.83 705.35 18.0K
14:55 705.23 705.79 705.13 705.35 9.0K
14:56 705.46 705.76 704.78 704.78 12.0K
14:57 705.12 705.89 704.91 705.27 15.0K
14:58 704.95 705.92 704.84 705.66 15.0K
14:59 705.78 705.88 704.84 705.60 19.0K
15:00 704.98 706.06 704.98 705.45 18.0K
15:01 705.22 706.18 705.17 705.67 35.0K
15:02 705.22 706.04 705.15 705.15 19.0K
15:03 705.60 706.22 705.34 705.99 7.0K
15:04 705.68 706.08 705.40 705.74 10.0K
15:05 705.68 706.24 704.89 704.89 19.0K
15:06 705.25 705.90 705.06 705.39 9.0K
15:07 705.21 705.91 705.21 705.68 11.0K
15:08 705.39 705.62 704.70 704.70 11.0K
15:09 704.80 705.43 704.60 705.43 15.0K
15:10 704.80 705.55 704.49 704.49 8.0K
15:11 704.43 704.82 704.19 704.52 12.0K
15:12 703.97 704.85 703.69 704.67 9.0K
15:13 704.12 704.66 703.83 703.88 29.0K
15:14 704.11 705.05 704.11 704.68 11.0K
15:15 704.61 704.61 704.11 704.49 39.0K
15:16 704.14 704.91 704.03 704.86 17.0K
15:17 704.11 704.86 703.85 704.34 54.0K
15:18 703.91 704.75 703.91 704.12 25.0K
15:19 704.42 704.88 704.25 704.72 36.0K
15:20 705.05 705.05 705.05 705.05 0.0K
15:21 705.05 705.05 705.05 705.05 0.0K
15:22 705.05 705.05 705.05 705.05 0.0K
15:23 705.05 705.05 705.05 705.05 0.0K
15:24 705.05 705.05 705.05 705.05 0.0K
15:25 705.05 705.05 705.05 705.05 0.0K
15:26 705.05 705.05 705.05 705.05 0.0K
15:27 705.05 705.05 705.05 705.05 0.0K
15:28 705.05 705.05 705.05 705.05 0.0K
15:29 705.05 705.55 704.71 705.37 592.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据