KRX Media & Telecom (KRXMEDA)

KRXMEDA
🏛️ 韩国 →
765.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 758.90 758.90 758.58 758.80 9.0K
09:01 758.80 758.87 758.20 758.33 7.0K
09:02 758.33 759.16 758.24 759.16 5.0K
09:03 759.16 759.19 758.55 758.86 6.0K
09:04 758.48 759.45 758.48 758.71 2.0K
09:05 758.42 759.19 758.21 759.19 5.0K
09:06 759.19 760.27 759.19 760.23 7.0K
09:07 760.32 760.36 759.66 760.36 7.0K
09:08 760.36 760.72 760.13 760.63 3.0K
09:09 760.35 760.63 759.84 759.84 9.0K
09:10 759.92 760.83 759.92 760.34 3.0K
09:11 760.34 760.54 759.41 759.59 15.0K
09:12 759.59 760.16 759.58 759.58 2.0K
09:13 759.75 760.14 759.37 760.13 3.0K
09:14 759.99 760.11 759.63 759.84 2.0K
09:15 759.63 759.93 759.43 759.67 4.0K
09:16 759.38 759.83 759.27 759.27 2.0K
09:17 759.55 760.24 759.23 760.24 2.0K
09:18 760.24 760.24 758.64 759.32 3.0K
09:19 759.03 759.59 758.93 759.59 1.0K
09:20 759.70 759.70 758.78 759.33 2.0K
09:21 759.08 759.47 758.83 759.40 3.0K
09:22 759.40 759.85 758.83 759.23 2.0K
09:23 759.62 759.62 759.22 759.49 1.0K
09:24 759.49 760.06 759.21 759.33 1.0K
09:25 759.32 759.83 758.87 759.83 2.0K
09:26 759.44 759.89 759.16 759.89 7.0K
09:27 759.89 759.89 759.25 759.67 1.0K
09:28 759.75 760.23 759.46 759.57 2.0K
09:29 759.14 759.66 758.96 759.49 4.0K
09:30 759.78 760.58 759.21 760.58 3.0K
09:31 760.29 760.36 759.64 759.89 1.0K
09:32 759.89 759.89 758.95 758.95 3.0K
09:33 759.33 759.62 758.82 759.62 6.0K
09:34 759.09 759.62 758.98 758.99 2.0K
09:35 759.16 759.39 758.81 759.39 2.0K
09:36 759.39 759.39 758.59 758.59 1.0K
09:37 758.87 759.36 758.59 759.34 2.0K
09:38 759.35 759.35 758.70 758.72 1.0K
09:39 758.72 759.44 758.72 759.21 1.0K
09:40 759.74 759.74 758.71 759.31 4.0K
09:41 759.63 760.00 759.33 759.33 1.0K
09:42 759.33 760.00 759.33 760.00 2.0K
09:43 760.47 760.47 759.19 759.30 1.0K
09:44 759.59 759.73 759.08 759.70 5.0K
09:45 759.24 759.99 759.24 759.70 15.0K
09:46 759.70 760.24 758.83 758.83 6.0K
09:47 759.40 759.40 758.00 758.14 4.0K
09:48 758.35 758.42 757.81 757.95 4.0K
09:49 758.35 758.35 757.71 757.96 6.0K
09:50 758.10 758.65 757.85 758.04 3.0K
09:51 758.04 758.62 757.86 757.95 4.0K
09:52 757.95 758.21 757.54 757.66 5.0K
09:53 757.82 757.96 757.18 757.59 4.0K
09:54 757.59 757.87 757.21 757.41 4.0K
09:55 757.70 757.70 757.06 757.06 2.0K
09:56 757.45 757.59 757.16 757.45 3.0K
09:57 757.45 757.76 757.38 757.66 6.0K
09:58 757.66 757.66 757.09 757.09 2.0K
09:59 756.98 757.52 756.98 757.48 4.0K
10:00 757.11 758.17 757.11 758.00 4.0K
10:01 758.00 758.27 757.62 757.62 2.0K
10:02 757.62 758.28 757.28 757.57 1.0K
10:03 757.57 758.28 757.57 757.73 4.0K
10:04 757.50 758.17 757.48 758.05 2.0K
10:05 757.76 758.17 757.27 757.65 2.0K
10:06 757.48 758.14 757.37 757.74 1.0K
10:07 757.74 758.13 757.12 757.12 3.0K
10:08 757.26 757.55 756.98 756.98 4.0K
10:09 757.12 757.77 756.98 757.34 1.0K
10:10 757.48 757.87 757.44 757.85 3.0K
10:11 757.85 758.13 757.44 757.84 4.0K
10:12 757.84 758.13 757.58 757.74 2.0K
10:13 757.74 758.03 757.31 757.39 5.0K
10:14 757.39 757.96 757.39 757.96 15.0K
10:15 757.92 757.98 757.23 757.47 3.0K
10:16 757.86 757.91 756.98 757.36 3.0K
10:17 757.51 757.70 756.90 757.01 2.0K
10:18 756.90 757.91 756.90 757.58 2.0K
10:19 757.01 757.05 756.64 757.04 2.0K
10:20 756.88 756.91 756.33 756.61 6.0K
10:21 756.89 756.89 755.89 756.59 12.0K
10:22 756.13 757.00 755.90 756.06 5.0K
10:23 756.92 757.10 755.76 756.37 5.0K
10:24 755.91 756.60 755.40 755.79 3.0K
10:25 755.79 756.58 755.50 756.48 6.0K
10:26 756.02 756.51 756.02 756.13 7.0K
10:27 756.13 756.93 756.00 756.65 3.0K
10:28 756.93 757.23 756.43 756.93 1.0K
10:29 756.44 757.01 756.32 756.94 1.0K
10:30 756.94 756.99 756.32 756.32 3.0K
10:31 756.71 756.99 756.32 756.93 3.0K
10:32 756.67 757.20 756.59 756.69 1.0K
10:33 756.97 757.34 756.66 756.81 1.0K
10:34 756.70 757.08 756.56 757.08 1.0K
10:35 757.08 757.31 757.03 757.21 2.0K
10:36 757.60 757.60 756.47 756.71 1.0K
10:37 756.61 757.26 756.49 757.06 4.0K
10:38 756.78 757.06 756.23 756.23 2.0K
10:39 756.23 756.75 756.23 756.52 1.0K
10:40 756.52 756.80 756.13 756.33 3.0K
10:41 756.12 756.79 756.11 756.39 1.0K
10:42 756.11 756.61 756.00 756.17 2.0K
10:43 755.77 756.27 755.77 755.98 3.0K
10:44 756.37 756.59 755.99 756.40 4.0K
10:45 756.17 756.52 755.89 756.52 2.0K
10:46 756.53 756.82 756.15 756.62 1.0K
10:47 756.24 756.60 755.78 756.06 3.0K
10:48 756.17 756.65 755.86 756.53 9.0K
10:49 756.11 756.31 755.73 756.15 2.0K
10:50 756.15 756.51 755.62 755.91 2.0K
10:51 755.84 756.41 755.62 755.75 7.0K
10:52 755.96 756.53 755.87 756.53 3.0K
10:53 756.62 756.94 755.84 755.84 11.0K
10:54 755.73 756.04 755.63 756.04 2.0K
10:55 755.72 756.23 755.54 755.72 2.0K
10:56 755.64 756.21 755.31 755.42 3.0K
10:57 755.79 756.58 755.78 755.78 18.0K
10:58 755.78 757.15 755.68 756.06 24.0K
10:59 755.90 756.45 755.41 755.78 2.0K
11:00 755.88 756.66 755.88 756.66 3.0K
11:01 756.66 756.79 756.30 756.44 1.0K
11:02 756.65 756.98 756.32 756.48 3.0K
11:03 756.80 757.08 756.69 756.69 1.0K
11:04 756.69 757.21 756.43 756.92 2.0K
11:05 757.21 757.21 756.67 756.67 4.0K
11:06 756.96 757.42 756.52 757.14 2.0K
11:07 757.03 757.61 756.81 757.22 3.0K
11:08 757.22 757.31 756.91 757.16 1.0K
11:09 757.16 757.71 756.81 756.99 2.0K
11:10 757.38 757.38 756.70 757.02 8.0K
11:11 757.02 757.40 756.73 756.73 1.0K
11:12 757.01 757.26 756.55 756.96 2.0K
11:13 757.10 757.49 756.96 756.98 1.0K
11:14 756.98 757.27 756.66 756.88 2.0K
11:15 756.66 757.28 756.58 756.62 2.0K
11:16 756.52 757.61 756.38 756.97 3.0K
11:17 756.97 757.39 756.70 757.00 1.0K
11:18 756.83 757.48 756.70 757.08 4.0K
11:19 757.37 757.37 756.37 756.37 3.0K
11:20 756.65 756.98 756.37 756.64 2.0K
11:21 756.64 757.03 756.07 756.07 3.0K
11:22 756.14 756.42 755.85 756.06 3.0K
11:23 756.06 757.26 756.06 756.07 1.0K
11:24 756.07 756.56 756.07 756.27 2.0K
11:25 756.27 756.75 756.27 756.34 1.0K
11:26 756.34 757.09 756.34 756.76 3.0K
11:27 757.05 757.29 756.45 757.29 9.0K
11:28 756.60 757.59 756.60 757.45 1.0K
11:29 757.45 757.49 756.60 756.88 2.0K
11:30 756.88 757.61 756.42 756.91 3.0K
11:31 756.96 757.46 756.64 757.04 4.0K
11:32 757.04 757.53 756.76 756.84 6.0K
11:33 756.84 757.59 756.79 756.79 3.0K
11:34 756.79 757.46 756.79 756.83 1.0K
11:35 757.11 757.20 756.27 756.88 9.0K
11:36 756.59 757.44 756.40 756.76 1.0K
11:37 756.37 757.47 756.37 757.10 1.0K
11:38 756.67 757.44 756.67 756.82 11.0K
11:39 756.82 757.31 756.64 756.81 12.0K
11:40 756.53 757.40 756.53 757.22 3.0K
11:41 757.51 757.51 756.60 756.99 2.0K
11:42 756.88 757.29 756.70 757.11 4.0K
11:43 756.93 757.39 756.73 757.17 2.0K
11:44 757.17 757.95 757.06 757.56 3.0K
11:45 757.28 758.07 757.07 757.79 2.0K
11:46 757.29 757.95 757.29 757.31 2.0K
11:47 757.38 757.96 757.28 757.28 2.0K
11:48 757.41 758.16 757.41 758.16 2.0K
11:49 757.88 758.24 757.31 757.31 2.0K
11:50 757.21 757.93 757.21 757.93 2.0K
11:51 757.82 757.93 757.36 757.64 1.0K
11:52 757.64 758.19 757.39 758.19 7.0K
11:53 758.19 758.44 757.62 758.02 3.0K
11:54 758.42 758.42 757.74 757.84 1.0K
11:55 757.47 758.07 757.47 757.62 1.0K
11:56 757.91 758.47 757.52 758.08 13.0K
11:57 758.08 758.65 757.76 758.03 2.0K
11:58 757.75 758.55 757.75 758.27 0.0K
11:59 758.37 758.75 757.94 758.46 1.0K
12:00 758.75 758.75 757.84 758.10 1.0K
12:01 758.10 758.39 757.72 757.72 1.0K
12:02 757.72 758.39 757.72 758.10 1.0K
12:03 758.00 758.49 757.72 758.49 1.0K
12:04 758.33 758.74 758.03 758.53 10.0K
12:05 758.43 759.03 758.25 758.25 3.0K
12:06 758.25 758.82 758.17 758.30 3.0K
12:07 758.17 759.23 758.17 758.63 1.0K
12:08 758.63 759.41 758.35 758.63 20.0K
12:09 758.71 759.32 758.71 759.32 1.0K
12:10 759.32 759.48 758.71 759.38 2.0K
12:11 759.10 759.38 758.82 759.09 1.0K
12:12 758.95 759.38 758.71 759.38 3.0K
12:13 758.97 759.25 758.68 759.11 1.0K
12:14 758.82 759.08 758.62 758.83 3.0K
12:15 758.62 759.08 758.48 758.86 1.0K
12:16 758.72 759.14 758.68 758.68 1.0K
12:17 758.68 759.17 758.68 758.82 2.0K
12:18 758.82 759.18 758.49 759.18 2.0K
12:19 758.93 759.20 758.67 759.20 2.0K
12:20 759.02 759.18 758.44 758.58 2.0K
12:21 758.68 759.11 758.68 758.92 1.0K
12:22 759.05 759.12 758.20 758.48 5.0K
12:23 758.20 759.18 758.20 758.90 3.0K
12:24 758.68 758.71 758.30 758.63 2.0K
12:25 758.84 759.00 758.04 758.32 1.0K
12:26 758.32 758.94 758.04 758.94 2.0K
12:27 758.94 758.94 758.14 758.53 1.0K
12:28 758.12 759.05 758.02 758.77 3.0K
12:29 758.48 758.89 758.28 758.28 1.0K
12:30 758.28 759.09 758.28 758.58 2.0K
12:31 758.61 759.03 758.28 758.74 6.0K
12:32 759.13 759.42 758.74 759.13 1.0K
12:33 759.14 759.34 758.74 759.34 3.0K
12:34 758.95 759.23 758.74 758.87 2.0K
12:35 759.44 759.54 758.41 758.99 7.0K
12:36 758.85 759.03 758.32 758.39 1.0K
12:37 758.78 759.43 758.39 758.84 1.0K
12:38 758.84 759.38 758.50 759.38 1.0K
12:39 758.99 759.38 758.70 758.98 1.0K
12:40 759.11 759.28 758.73 759.28 2.0K
12:41 759.22 759.69 758.83 758.97 1.0K
12:42 758.97 759.28 758.85 759.24 1.0K
12:43 759.24 759.35 758.78 758.78 3.0K
12:44 758.65 759.26 758.55 759.26 3.0K
12:45 759.26 759.62 758.71 758.71 1.0K
12:46 758.82 759.49 758.71 758.93 2.0K
12:47 758.93 759.38 758.50 758.88 2.0K
12:48 759.16 759.16 758.50 758.71 2.0K
12:49 758.71 759.22 758.60 758.62 3.0K
12:50 758.62 759.30 758.48 758.87 3.0K
12:51 758.87 759.03 758.46 758.76 2.0K
12:52 758.76 758.97 758.46 758.97 2.0K
12:53 758.47 759.13 758.36 758.92 1.0K
12:54 758.43 759.03 758.25 758.25 3.0K
12:55 758.54 758.92 758.27 758.27 2.0K
12:56 758.48 759.23 758.34 759.23 1.0K
12:57 759.23 759.23 758.34 758.67 3.0K
12:58 758.79 759.14 758.75 759.07 2.0K
12:59 758.79 759.05 758.56 758.56 2.0K
13:00 758.67 759.24 758.55 758.67 1.0K
13:01 758.67 759.34 758.56 758.97 1.0K
13:02 758.97 759.36 758.79 759.17 3.0K
13:03 758.77 759.26 758.69 758.97 1.0K
13:04 758.97 759.35 758.45 759.26 2.0K
13:05 759.26 759.26 758.47 758.75 1.0K
13:06 758.65 758.95 758.46 758.85 6.0K
13:07 758.95 759.36 758.46 758.74 1.0K
13:08 758.67 758.97 758.46 758.66 3.0K
13:09 758.66 759.77 758.66 758.92 2.0K
13:10 758.92 759.43 758.64 759.22 3.0K
13:11 759.33 759.33 758.71 759.10 1.0K
13:12 758.81 759.37 758.59 758.82 3.0K
13:13 759.11 759.39 758.55 758.94 2.0K
13:14 758.94 759.19 758.55 758.75 3.0K
13:15 759.03 759.03 758.55 758.97 4.0K
13:16 758.56 759.24 758.56 758.56 1.0K
13:17 758.95 759.34 758.56 758.94 2.0K
13:18 759.23 759.23 758.66 758.97 1.0K
13:19 758.97 759.23 758.56 758.67 12.0K
13:20 758.84 759.24 758.56 758.70 1.0K
13:21 758.70 759.08 758.46 758.86 4.0K
13:22 758.57 759.24 758.57 758.72 1.0K
13:23 758.72 759.29 758.49 758.87 2.0K
13:24 758.59 759.11 758.34 758.44 2.0K
13:25 758.44 759.62 758.44 759.62 1.0K
13:26 759.34 759.50 758.59 758.97 3.0K
13:27 758.82 759.11 758.23 758.51 6.0K
13:28 758.23 759.35 758.23 758.89 3.0K
13:29 758.79 759.17 758.46 758.94 4.0K
13:30 758.94 759.34 758.66 758.84 1.0K
13:31 758.46 759.13 758.37 758.46 5.0K
13:32 758.46 759.15 758.46 758.46 2.0K
13:33 758.35 758.97 758.25 758.69 2.0K
13:34 758.58 759.15 758.56 759.03 7.0K
13:35 759.03 759.58 758.79 759.24 3.0K
13:36 759.52 759.80 758.79 758.79 3.0K
13:37 758.79 759.18 758.67 759.05 3.0K
13:38 759.05 759.23 758.77 758.77 2.0K
13:39 758.77 759.24 758.67 758.78 3.0K
13:40 758.67 759.44 758.44 759.44 4.0K
13:41 759.16 759.49 758.56 758.88 2.0K
13:42 759.16 759.16 758.56 758.56 3.0K
13:43 758.61 760.22 758.61 759.73 4.0K
13:44 760.01 760.40 759.48 759.85 3.0K
13:45 759.85 760.37 759.47 760.09 2.0K
13:46 760.09 760.81 760.09 760.41 10.0K
13:47 760.30 760.87 760.19 760.19 5.0K
13:48 760.40 760.40 759.72 760.19 3.0K
13:49 760.47 760.60 759.96 760.08 1.0K
13:50 760.08 760.36 759.74 759.89 7.0K
13:51 759.89 760.46 759.72 760.02 2.0K
13:52 760.13 760.13 759.53 759.88 2.0K
13:53 760.02 760.45 759.77 760.39 2.0K
13:54 760.49 760.54 759.78 760.54 3.0K
13:55 760.73 760.73 759.51 759.89 2.0K
13:56 759.72 760.19 759.50 759.73 2.0K
13:57 760.26 760.26 759.64 760.03 2.0K
13:58 759.74 760.48 759.64 760.31 3.0K
13:59 759.84 760.37 759.78 759.85 10.0K
14:00 759.84 760.45 759.74 760.34 12.0K
14:01 760.13 761.02 759.56 760.11 30.0K
14:02 760.39 760.51 759.54 760.45 3.0K
14:03 760.27 760.51 759.42 759.81 3.0K
14:04 759.42 759.94 759.42 759.82 6.0K
14:05 759.91 760.20 759.40 760.04 2.0K
14:06 760.33 760.33 759.40 759.68 2.0K
14:07 759.68 759.82 759.43 759.81 3.0K
14:08 759.63 759.81 759.30 759.79 2.0K
14:09 759.48 760.04 759.38 759.48 20.0K
14:10 759.77 759.87 759.02 759.51 3.0K
14:11 759.51 760.03 759.12 759.69 7.0K
14:12 759.12 759.79 759.02 759.79 5.0K
14:13 759.68 760.20 759.53 759.81 2.0K
14:14 759.81 759.91 759.01 759.41 7.0K
14:15 759.13 759.70 759.13 759.26 2.0K
14:16 759.54 759.77 759.13 759.13 3.0K
14:17 759.13 759.82 759.13 759.46 2.0K
14:18 759.46 759.74 759.16 759.41 6.0K
14:19 759.05 759.62 759.05 759.26 3.0K
14:20 758.98 759.65 758.95 758.95 2.0K
14:21 758.95 759.62 758.95 759.62 3.0K
14:22 759.62 759.81 759.24 759.39 1.0K
14:23 759.39 760.30 759.39 759.59 2.0K
14:24 759.48 759.92 759.48 759.53 7.0K
14:25 759.53 760.28 759.53 759.76 2.0K
14:26 759.76 760.38 759.66 760.38 9.0K
14:27 760.09 760.52 759.96 760.24 2.0K
14:28 759.73 760.10 759.58 759.97 2.0K
14:29 759.96 760.08 759.68 759.96 1.0K
14:30 759.58 760.15 759.56 759.56 2.0K
14:31 759.56 760.36 759.46 759.56 2.0K
14:32 759.56 760.22 759.46 760.22 3.0K
14:33 759.68 760.37 759.44 759.44 4.0K
14:34 759.72 759.86 759.30 759.86 23.0K
14:35 759.58 760.22 759.49 759.99 3.0K
14:36 759.48 760.22 759.44 760.03 5.0K
14:37 759.64 760.27 759.46 759.86 3.0K
14:38 760.14 760.14 759.59 759.70 3.0K
14:39 759.59 760.11 759.37 759.73 4.0K
14:40 759.44 759.84 759.44 759.84 23.0K
14:41 759.70 760.99 759.70 760.67 16.0K
14:42 760.46 760.46 759.69 759.69 6.0K
14:43 759.92 760.36 759.69 759.92 3.0K
14:44 759.79 760.26 759.58 760.03 4.0K
14:45 759.92 760.10 759.51 759.51 7.0K
14:46 759.40 760.35 759.40 759.86 6.0K
14:47 760.36 760.53 759.47 760.53 5.0K
14:48 759.73 760.99 759.73 760.45 4.0K
14:49 759.99 760.55 759.83 759.99 11.0K
14:50 759.99 760.76 759.75 759.92 4.0K
14:51 759.92 760.55 759.81 760.04 4.0K
14:52 759.75 760.44 759.75 759.92 7.0K
14:53 760.29 760.70 760.01 760.22 2.0K
14:54 760.04 761.06 759.94 760.08 4.0K
14:55 760.22 760.79 760.08 760.18 2.0K
14:56 760.18 760.58 760.03 760.16 4.0K
14:57 760.05 760.86 760.05 760.32 3.0K
14:58 760.32 760.91 760.27 760.42 4.0K
14:59 760.53 761.10 760.22 761.00 7.0K
15:00 761.25 761.38 760.63 761.09 4.0K
15:01 761.20 761.61 760.81 761.59 22.0K
15:02 761.81 761.81 761.40 761.45 3.0K
15:03 761.55 761.97 761.27 761.83 4.0K
15:04 761.40 762.18 761.37 761.94 2.0K
15:05 761.52 762.45 761.37 761.51 3.0K
15:06 761.75 761.91 761.25 761.64 1.0K
15:07 761.59 762.05 761.37 761.61 4.0K
15:08 761.75 761.92 761.45 761.88 2.0K
15:09 761.74 762.21 761.22 762.03 12.0K
15:10 761.91 762.05 761.22 761.34 3.0K
15:11 761.62 762.20 761.34 761.34 2.0K
15:12 761.34 761.93 761.23 761.64 6.0K
15:13 761.75 762.64 761.36 761.65 23.0K
15:14 761.55 762.46 761.33 761.67 12.0K
15:15 761.67 762.51 761.41 761.98 4.0K
15:16 761.60 762.11 761.28 761.75 4.0K
15:17 761.17 762.15 761.17 761.58 3.0K
15:18 761.65 761.95 760.96 761.95 4.0K
15:19 761.38 762.40 761.28 762.40 8.0K
15:20 762.40 762.40 762.40 762.40 0.0K
15:21 762.40 762.40 762.40 762.40 0.0K
15:22 762.40 762.40 762.40 762.40 0.0K
15:23 762.40 762.40 762.40 762.40 0.0K
15:24 762.40 762.40 762.40 762.40 0.0K
15:25 762.40 762.40 762.40 762.40 0.0K
15:26 762.40 762.40 762.40 762.40 0.0K
15:27 762.40 762.40 762.40 762.40 0.0K
15:28 762.40 762.40 762.40 762.40 0.0K
15:29 762.40 763.81 762.30 763.57 282.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据