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
09:00 763.10 763.45 762.15 763.07 80.0K
09:01 763.34 763.34 761.39 762.90 49.0K
09:02 762.73 764.20 762.73 763.40 36.0K
09:03 763.45 763.88 762.88 763.09 26.0K
09:04 763.82 763.94 762.41 762.89 10.0K
09:05 763.03 763.22 762.29 763.09 10.0K
09:06 763.02 763.46 761.75 762.08 12.0K
09:07 762.43 763.29 761.67 762.73 9.0K
09:08 762.84 764.78 762.84 764.17 8.0K
09:09 764.47 764.59 763.54 764.31 9.0K
09:10 764.53 764.63 762.81 762.81 4.0K
09:11 762.81 763.87 762.62 762.79 10.0K
09:12 762.91 763.63 762.62 763.35 2.0K
09:13 763.75 764.12 763.19 763.67 14.0K
09:14 763.67 764.12 763.31 764.12 2.0K
09:15 764.35 765.19 763.91 764.95 21.0K
09:16 764.74 765.87 764.74 765.19 12.0K
09:17 764.74 765.08 763.24 763.24 21.0K
09:18 763.53 764.19 763.00 764.19 22.0K
09:19 764.03 764.03 763.38 763.64 16.0K
09:20 763.64 764.09 762.84 763.55 20.0K
09:21 763.10 763.83 762.81 763.29 7.0K
09:22 763.31 763.50 762.72 763.39 2.0K
09:23 762.60 763.67 762.60 763.47 8.0K
09:24 763.88 763.88 763.03 763.16 8.0K
09:25 763.16 763.49 762.80 763.21 5.0K
09:26 763.21 763.21 762.52 762.91 10.0K
09:27 762.86 762.88 761.51 762.10 6.0K
09:28 762.10 762.96 762.01 762.73 6.0K
09:29 762.54 763.23 762.14 762.14 10.0K
09:30 762.37 762.94 761.93 762.81 5.0K
09:31 762.48 763.46 762.25 762.81 6.0K
09:32 762.45 764.23 762.45 763.46 9.0K
09:33 763.42 763.95 762.93 763.84 22.0K
09:34 763.51 764.72 763.51 764.72 14.0K
09:35 764.04 764.82 763.97 764.14 12.0K
09:36 764.14 764.85 763.90 764.83 9.0K
09:37 764.96 765.26 764.70 764.70 6.0K
09:38 764.47 765.03 764.00 764.63 4.0K
09:39 764.29 765.22 764.08 764.85 6.0K
09:40 764.85 765.09 764.55 764.90 10.0K
09:41 764.67 765.77 764.54 765.77 9.0K
09:42 765.54 765.88 764.70 764.70 10.0K
09:43 764.90 765.01 764.02 764.80 10.0K
09:44 765.38 765.48 764.33 765.31 10.0K
09:45 765.19 765.31 764.54 765.19 8.0K
09:46 765.16 765.62 764.94 765.48 4.0K
09:47 765.26 765.39 764.39 764.39 14.0K
09:48 764.94 765.73 764.62 765.61 5.0K
09:49 765.41 765.78 764.63 765.78 21.0K
09:50 765.33 765.79 764.67 765.30 11.0K
09:51 765.30 765.99 765.06 765.15 13.0K
09:52 765.71 766.16 765.47 765.64 10.0K
09:53 765.56 765.69 765.12 765.42 6.0K
09:54 765.30 765.69 764.46 764.71 11.0K
09:55 764.23 765.35 764.11 764.93 6.0K
09:56 764.81 765.36 764.46 764.99 10.0K
09:57 765.19 765.92 764.65 765.68 9.0K
09:58 765.36 766.31 765.36 766.29 9.0K
09:59 765.85 766.72 765.84 766.36 7.0K
10:00 766.60 767.24 766.60 767.24 7.0K
10:01 766.55 767.06 766.18 767.01 25.0K
10:02 766.21 766.79 765.99 766.47 6.0K
10:03 766.79 766.79 765.82 765.93 3.0K
10:04 765.91 766.68 765.18 766.68 15.0K
10:05 766.11 767.01 765.87 766.91 9.0K
10:06 766.91 766.91 765.73 766.02 23.0K
10:07 766.14 766.47 765.65 766.30 9.0K
10:08 765.97 766.81 765.71 766.07 18.0K
10:09 766.07 766.07 765.20 765.81 11.0K
10:10 766.04 766.04 765.16 765.89 10.0K
10:11 765.69 765.69 764.78 764.90 6.0K
10:12 765.58 765.58 764.51 764.86 4.0K
10:13 764.42 765.28 764.42 765.28 5.0K
10:14 765.40 765.62 764.80 765.24 2.0K
10:15 765.01 765.50 764.33 764.33 4.0K
10:16 764.62 765.01 764.21 765.01 2.0K
10:17 764.67 764.76 764.20 764.74 14.0K
10:18 764.74 764.85 763.78 763.78 3.0K
10:19 763.65 764.62 763.54 764.21 17.0K
10:20 764.00 764.42 763.77 763.77 4.0K
10:21 764.00 764.33 763.44 763.44 5.0K
10:22 763.44 764.41 763.44 763.69 14.0K
10:23 763.55 764.01 763.17 763.53 2.0K
10:24 763.52 763.64 763.07 763.43 11.0K
10:25 763.43 763.83 762.81 763.41 4.0K
10:26 763.64 763.64 762.73 762.73 4.0K
10:27 763.06 763.17 762.49 762.60 3.0K
10:28 763.01 763.63 762.50 763.63 2.0K
10:29 763.63 764.36 763.57 764.23 8.0K
10:30 763.91 764.13 763.43 763.54 2.0K
10:31 763.54 764.17 763.48 763.52 3.0K
10:32 763.88 764.23 763.39 764.23 4.0K
10:33 763.91 764.26 763.58 763.63 6.0K
10:34 763.74 764.58 763.41 764.58 3.0K
10:35 764.42 765.12 763.82 764.30 8.0K
10:36 764.30 764.88 763.41 764.88 11.0K
10:37 764.88 764.94 764.19 764.48 4.0K
10:38 764.37 765.89 764.37 765.25 4.0K
10:39 765.25 766.56 765.25 766.00 4.0K
10:40 766.56 766.56 765.31 766.03 4.0K
10:41 765.70 766.02 765.15 765.15 4.0K
10:42 765.15 765.84 765.04 765.16 3.0K
10:43 765.73 766.23 765.21 765.50 6.0K
10:44 765.83 766.05 765.26 765.79 5.0K
10:45 765.68 766.53 765.56 765.75 2.0K
10:46 765.98 766.12 765.44 766.12 5.0K
10:47 766.00 766.24 765.43 765.90 4.0K
10:48 766.23 766.23 765.30 765.42 29.0K
10:49 765.75 766.30 765.06 765.97 8.0K
10:50 765.97 766.30 765.63 765.75 4.0K
10:51 765.75 766.30 765.26 765.71 4.0K
10:52 765.26 765.73 764.92 765.47 5.0K
10:53 765.56 766.06 765.37 766.05 5.0K
10:54 765.81 766.19 765.50 765.61 3.0K
10:55 765.75 766.19 765.39 765.75 3.0K
10:56 765.75 766.19 765.39 765.39 6.0K
10:57 765.51 766.19 765.51 765.74 3.0K
10:58 765.46 766.29 765.40 765.40 3.0K
10:59 765.84 766.01 765.45 765.45 4.0K
11:00 765.33 766.01 765.10 765.78 9.0K
11:01 765.61 766.10 765.05 765.63 9.0K
11:02 765.63 766.20 765.23 765.57 12.0K
11:03 765.68 765.88 765.20 765.44 4.0K
11:04 765.49 765.94 765.15 765.43 7.0K
11:05 765.43 765.99 764.77 765.34 7.0K
11:06 765.45 766.01 764.98 765.55 4.0K
11:07 765.48 766.04 764.62 764.75 14.0K
11:08 764.98 765.03 764.35 764.81 5.0K
11:09 764.81 765.49 764.73 765.22 10.0K
11:10 765.54 765.54 764.66 765.03 6.0K
11:11 765.36 765.73 764.80 765.65 4.0K
11:12 765.54 765.54 764.41 765.19 5.0K
11:13 765.03 765.36 764.56 764.91 8.0K
11:14 764.91 765.67 764.58 765.09 9.0K
11:15 764.98 765.54 764.17 764.61 6.0K
11:16 764.45 765.12 764.19 764.24 6.0K
11:17 764.24 765.05 764.24 764.37 9.0K
11:18 764.72 765.38 764.59 765.38 3.0K
11:19 765.38 765.56 764.33 764.62 5.0K
11:20 764.95 765.21 764.46 764.46 10.0K
11:21 764.44 764.64 763.97 764.64 4.0K
11:22 764.31 764.72 764.05 764.05 7.0K
11:23 764.05 765.12 764.05 764.64 3.0K
11:24 764.76 764.83 764.05 764.50 6.0K
11:25 764.50 764.66 763.94 764.55 13.0K
11:26 764.46 765.00 764.22 764.67 6.0K
11:27 765.22 765.22 763.98 764.50 6.0K
11:28 764.27 765.10 763.47 763.47 31.0K
11:29 763.79 764.31 763.40 763.40 13.0K
11:30 763.96 764.18 763.17 763.89 11.0K
11:31 763.79 763.79 762.52 762.52 11.0K
11:32 762.97 763.22 762.19 762.70 4.0K
11:33 762.70 763.27 762.00 762.55 3.0K
11:34 762.68 762.91 762.18 762.41 8.0K
11:35 762.50 762.90 762.06 762.51 4.0K
11:36 762.39 762.91 762.18 762.18 2.0K
11:37 762.18 763.35 761.99 762.10 10.0K
11:38 762.50 762.62 761.94 762.52 5.0K
11:39 762.97 762.97 762.05 762.47 15.0K
11:40 762.80 762.97 762.33 762.36 5.0K
11:41 762.36 762.63 761.54 761.54 17.0K
11:42 761.54 762.26 761.54 761.94 5.0K
11:43 762.27 762.79 761.82 761.89 6.0K
11:44 762.62 763.22 762.00 762.77 4.0K
11:45 762.77 763.10 762.39 762.53 4.0K
11:46 762.84 763.71 762.38 763.04 5.0K
11:47 763.27 763.60 762.21 762.94 7.0K
11:48 762.47 763.78 762.36 763.78 45.0K
11:49 763.40 763.98 763.06 763.52 5.0K
11:50 763.24 763.90 763.10 763.20 4.0K
11:51 763.88 764.27 763.12 764.27 8.0K
11:52 764.14 764.47 763.58 764.04 5.0K
11:53 764.04 765.01 764.04 764.79 11.0K
11:54 764.46 764.57 764.10 764.10 3.0K
11:55 764.56 764.79 763.77 764.10 17.0K
11:56 764.10 764.82 763.99 764.32 3.0K
11:57 764.20 764.95 763.94 764.11 3.0K
11:58 764.67 764.67 763.71 764.58 9.0K
11:59 764.12 764.86 764.12 764.40 8.0K
12:00 764.51 764.73 763.96 764.07 6.0K
12:01 764.40 764.74 763.94 764.34 7.0K
12:02 763.79 764.77 763.71 764.07 7.0K
12:03 763.91 764.58 763.78 764.25 3.0K
12:04 763.90 764.57 762.74 762.95 20.0K
12:05 763.06 764.12 762.73 762.99 5.0K
12:06 763.12 763.85 762.78 763.24 4.0K
12:07 763.24 763.79 762.79 763.20 4.0K
12:08 763.20 764.03 762.98 763.67 4.0K
12:09 764.13 764.13 763.01 763.55 3.0K
12:10 763.64 763.75 762.61 763.05 3.0K
12:11 763.41 763.80 762.56 763.17 6.0K
12:12 763.28 763.46 762.54 762.69 5.0K
12:13 762.82 763.14 762.46 762.80 2.0K
12:14 762.89 762.99 762.30 762.46 4.0K
12:15 762.92 763.21 762.19 763.21 8.0K
12:16 763.21 763.44 762.47 762.47 3.0K
12:17 763.16 763.33 762.55 763.01 3.0K
12:18 762.69 763.05 761.83 762.16 16.0K
12:19 762.37 762.94 762.14 762.94 4.0K
12:20 762.94 762.94 762.03 762.33 2.0K
12:21 762.26 762.65 761.55 762.23 6.0K
12:22 762.12 762.55 761.55 761.66 5.0K
12:23 762.02 762.30 761.61 761.70 4.0K
12:24 762.14 762.81 762.14 762.14 3.0K
12:25 762.26 762.50 761.82 761.82 7.0K
12:26 762.27 762.50 761.82 761.83 4.0K
12:27 761.83 762.16 761.25 761.36 10.0K
12:28 761.69 762.85 761.58 762.29 4.0K
12:29 762.36 763.03 762.11 762.75 3.0K
12:30 762.51 762.80 762.18 762.18 5.0K
12:31 761.61 762.20 761.28 761.50 18.0K
12:32 761.33 761.84 760.73 760.73 5.0K
12:33 760.83 761.58 760.60 761.58 5.0K
12:34 761.71 761.71 761.00 761.31 4.0K
12:35 761.60 762.52 761.59 762.19 6.0K
12:36 762.19 762.95 761.83 762.63 20.0K
12:37 762.52 762.98 762.07 762.45 24.0K
12:38 762.09 762.50 761.69 761.69 6.0K
12:39 762.05 762.46 761.34 762.06 3.0K
12:40 761.86 761.86 760.92 761.08 6.0K
12:41 761.41 761.90 761.01 761.65 3.0K
12:42 761.29 761.78 760.97 761.45 3.0K
12:43 761.78 762.13 761.45 761.75 1.0K
12:44 761.98 762.62 761.75 761.95 5.0K
12:45 761.63 762.08 761.28 761.52 4.0K
12:46 761.65 762.00 760.96 761.07 3.0K
12:47 761.40 761.80 761.07 761.32 8.0K
12:48 761.35 761.56 760.51 760.71 14.0K
12:49 760.60 761.45 760.35 761.08 10.0K
12:50 761.08 761.71 760.68 761.38 11.0K
12:51 761.38 761.92 761.19 761.19 4.0K
12:52 761.48 761.66 760.65 761.33 3.0K
12:53 760.97 761.96 760.97 761.35 8.0K
12:54 761.35 762.29 761.23 761.58 45.0K
12:55 761.58 761.75 760.98 760.98 3.0K
12:56 761.10 761.41 760.61 760.84 5.0K
12:57 760.94 761.92 760.84 761.61 6.0K
12:58 761.61 762.19 761.28 761.59 3.0K
12:59 761.64 761.97 761.28 761.95 2.0K
13:00 761.45 762.14 761.23 761.38 5.0K
13:01 761.74 762.11 761.31 761.95 3.0K
13:02 761.39 762.14 761.38 761.78 7.0K
13:03 761.78 762.14 761.29 761.90 4.0K
13:04 761.90 762.25 761.24 761.30 4.0K
13:05 761.30 762.19 761.12 761.78 7.0K
13:06 761.78 762.01 761.13 762.01 7.0K
13:07 761.56 762.08 761.33 761.33 5.0K
13:08 761.66 762.01 761.21 761.45 4.0K
13:09 761.56 762.00 761.12 761.12 7.0K
13:10 761.68 761.68 759.83 760.19 9.0K
13:11 760.06 761.27 760.06 760.77 5.0K
13:12 760.45 760.56 759.82 759.83 4.0K
13:13 760.16 760.40 759.43 759.87 16.0K
13:14 759.54 760.32 759.50 760.17 13.0K
13:15 760.17 760.39 759.39 760.13 6.0K
13:16 760.25 760.25 759.30 759.75 7.0K
13:17 760.43 760.43 759.37 760.06 12.0K
13:18 759.93 760.27 758.96 759.13 5.0K
13:19 759.36 759.47 758.78 759.38 6.0K
13:20 759.38 759.45 758.46 758.74 8.0K
13:21 758.97 759.21 758.75 758.87 14.0K
13:22 758.47 758.97 758.17 758.73 6.0K
13:23 758.61 758.74 757.94 758.62 4.0K
13:24 758.38 759.07 758.12 758.50 7.0K
13:25 759.07 759.07 757.79 758.10 5.0K
13:26 757.96 757.96 756.62 757.54 23.0K
13:27 757.66 757.66 756.54 756.73 18.0K
13:28 756.28 756.62 755.50 756.47 23.0K
13:29 756.30 756.30 755.35 755.54 12.0K
13:30 755.31 755.77 754.90 755.73 10.0K
13:31 755.61 756.18 754.95 755.58 14.0K
13:32 756.14 756.14 755.22 755.53 8.0K
13:33 755.41 755.70 754.91 755.22 4.0K
13:34 754.46 754.46 753.79 754.42 14.0K
13:35 754.29 754.36 752.94 753.84 18.0K
13:36 753.60 755.09 753.60 754.93 9.0K
13:37 754.47 755.50 754.47 755.16 5.0K
13:38 755.73 756.46 755.22 755.45 11.0K
13:39 755.68 756.14 754.95 756.14 6.0K
13:40 755.93 756.21 755.05 755.65 4.0K
13:41 755.88 756.64 754.98 754.98 6.0K
13:42 755.33 756.54 755.09 756.09 8.0K
13:43 756.09 756.64 755.20 755.53 5.0K
13:44 755.33 757.09 755.33 756.79 5.0K
13:45 757.16 757.83 756.51 756.96 13.0K
13:46 757.09 758.09 756.51 756.51 5.0K
13:47 756.51 758.13 756.51 757.38 13.0K
13:48 758.04 758.20 757.06 757.62 9.0K
13:49 757.39 757.39 755.59 756.32 8.0K
13:50 756.75 757.35 756.30 757.35 3.0K
13:51 756.99 757.42 755.95 756.40 4.0K
13:52 756.31 757.13 756.17 757.13 10.0K
13:53 756.98 757.36 756.59 757.15 4.0K
13:54 756.90 757.64 756.60 756.71 16.0K
13:55 756.94 758.25 756.94 757.41 14.0K
13:56 757.18 758.41 756.92 758.41 4.0K
13:57 758.40 759.10 757.08 757.74 12.0K
13:58 758.52 758.53 757.51 758.17 8.0K
13:59 757.97 758.97 757.85 758.48 3.0K
14:00 758.55 758.55 757.56 758.43 5.0K
14:01 758.15 758.83 757.93 758.14 5.0K
14:02 758.25 758.70 757.44 758.32 16.0K
14:03 758.65 758.78 757.84 757.84 6.0K
14:04 758.07 758.41 757.24 757.24 7.0K
14:05 757.35 758.19 757.11 757.44 7.0K
14:06 757.56 758.17 757.46 758.17 6.0K
14:07 758.17 758.58 757.35 757.56 5.0K
14:08 757.24 758.58 757.24 757.69 4.0K
14:09 757.80 758.19 757.07 758.19 4.0K
14:10 758.42 758.91 757.35 758.26 14.0K
14:11 758.26 758.79 757.68 758.62 8.0K
14:12 758.62 758.95 757.67 758.35 3.0K
14:13 757.99 758.90 757.67 758.33 9.0K
14:14 758.01 758.81 758.01 758.47 4.0K
14:15 758.90 758.90 757.46 757.46 6.0K
14:16 757.46 758.80 757.46 758.25 6.0K
14:17 758.01 758.01 757.13 757.59 5.0K
14:18 758.02 758.23 757.45 757.78 5.0K
14:19 758.11 758.65 757.64 758.18 4.0K
14:20 757.96 758.83 757.52 758.59 5.0K
14:21 758.59 758.83 757.92 757.92 5.0K
14:22 757.92 758.54 757.70 758.20 13.0K
14:23 758.20 758.65 757.64 757.88 3.0K
14:24 757.98 758.76 757.38 757.72 5.0K
14:25 758.40 758.75 757.96 758.43 66.0K
14:26 758.95 758.95 757.30 757.84 11.0K
14:27 758.15 758.51 757.92 758.03 8.0K
14:28 757.70 758.29 757.38 758.28 5.0K
14:29 757.49 758.30 757.49 757.97 15.0K
14:30 758.00 758.22 757.21 757.67 5.0K
14:31 757.67 758.20 757.31 757.77 4.0K
14:32 757.76 758.14 757.31 758.14 6.0K
14:33 758.02 758.50 757.69 758.05 6.0K
14:34 758.37 758.37 757.69 758.04 6.0K
14:35 758.26 758.26 757.16 757.29 18.0K
14:36 757.29 757.85 756.74 757.53 5.0K
14:37 757.08 757.77 756.65 757.10 9.0K
14:38 757.01 758.25 756.66 757.11 14.0K
14:39 757.46 757.98 756.88 757.31 7.0K
14:40 756.77 757.48 756.24 757.00 7.0K
14:41 756.75 757.46 756.33 756.79 5.0K
14:42 757.25 757.79 756.46 757.11 8.0K
14:43 757.11 757.72 756.62 756.62 7.0K
14:44 757.07 757.75 756.79 756.79 6.0K
14:45 757.03 757.40 756.31 756.54 6.0K
14:46 755.98 756.64 755.86 756.31 11.0K
14:47 756.08 757.20 756.08 757.20 4.0K
14:48 756.86 757.32 756.33 756.69 6.0K
14:49 756.78 757.11 756.26 756.33 5.0K
14:50 756.21 757.17 756.05 756.48 11.0K
14:51 756.48 756.50 755.64 755.64 13.0K
14:52 755.97 756.86 755.43 756.15 14.0K
14:53 756.15 756.76 755.52 756.76 13.0K
14:54 756.55 756.86 755.86 755.86 6.0K
14:55 756.43 757.00 755.86 756.36 10.0K
14:56 756.12 756.84 755.99 756.09 21.0K
14:57 756.43 756.85 755.53 755.93 9.0K
14:58 756.15 756.70 755.66 755.80 9.0K
14:59 755.67 757.13 755.17 756.50 22.0K
15:00 756.37 757.29 755.87 756.51 6.0K
15:01 756.74 757.20 756.21 756.42 9.0K
15:02 756.19 756.92 756.16 756.54 10.0K
15:03 756.54 757.22 755.87 756.90 14.0K
15:04 756.67 757.64 756.55 756.85 15.0K
15:05 756.94 757.06 756.28 757.06 7.0K
15:06 756.95 757.52 756.37 756.69 10.0K
15:07 757.13 757.58 756.57 756.68 8.0K
15:08 756.92 757.68 756.42 756.42 18.0K
15:09 756.65 757.43 756.65 756.79 7.0K
15:10 757.19 757.75 756.84 756.84 10.0K
15:11 756.84 757.55 756.51 756.99 8.0K
15:12 757.22 758.03 756.81 757.59 15.0K
15:13 757.87 758.28 757.53 757.89 7.0K
15:14 757.56 758.74 757.38 758.41 11.0K
15:15 758.29 759.03 757.57 758.27 11.0K
15:16 758.83 758.83 757.71 758.49 9.0K
15:17 758.03 758.70 757.67 758.57 7.0K
15:18 757.62 759.32 757.62 758.76 4.0K
15:19 758.43 759.83 758.40 759.28 19.0K
15:20 759.05 759.05 759.05 759.05 0.0K
15:21 759.05 759.05 759.05 759.05 0.0K
15:22 759.05 759.05 759.05 759.05 0.0K
15:23 759.05 759.05 759.05 759.05 0.0K
15:24 759.05 759.05 759.05 759.05 0.0K
15:25 759.05 759.05 759.05 759.05 0.0K
15:26 759.05 759.05 759.05 759.05 0.0K
15:27 759.05 759.05 759.05 759.05 0.0K
15:28 759.05 759.05 759.05 759.05 0.0K
15:29 759.05 760.15 758.91 760.15 242.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据