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
09:00 760.49 760.49 759.23 759.88 46.0K
09:01 760.12 760.41 759.09 759.20 13.0K
09:02 759.20 760.00 759.20 759.56 7.0K
09:03 759.56 759.78 759.10 759.78 4.0K
09:04 759.65 759.65 759.08 759.40 3.0K
09:05 759.55 759.55 758.75 759.27 10.0K
09:06 759.16 759.27 757.70 757.87 7.0K
09:07 757.91 758.47 757.91 758.26 10.0K
09:08 758.26 759.01 758.26 759.01 4.0K
09:09 758.72 759.01 757.72 757.72 9.0K
09:10 757.61 758.44 757.47 757.47 3.0K
09:11 757.47 758.25 757.37 758.11 4.0K
09:12 758.11 758.49 757.32 757.89 1.0K
09:13 757.89 758.06 757.71 758.06 4.0K
09:14 758.35 759.09 757.74 759.09 2.0K
09:15 758.80 759.33 758.42 759.33 3.0K
09:16 759.04 759.53 759.00 759.23 0.0K
09:17 759.23 759.66 759.12 759.55 1.0K
09:18 759.78 759.78 759.31 759.46 2.0K
09:19 759.46 759.80 759.17 759.50 7.0K
09:20 759.61 759.61 759.36 759.47 1.0K
09:21 759.47 759.68 759.15 759.61 2.0K
09:22 759.61 759.90 758.97 759.57 2.0K
09:23 759.57 759.57 758.63 758.73 2.0K
09:24 759.02 759.15 758.74 758.88 2.0K
09:25 758.74 759.28 757.99 757.99 10.0K
09:26 757.99 758.28 757.31 758.13 6.0K
09:27 758.10 758.32 757.99 758.32 13.0K
09:28 758.10 758.41 757.56 757.95 5.0K
09:29 757.83 758.11 757.41 757.91 4.0K
09:30 757.91 758.10 757.62 757.88 1.0K
09:31 758.16 758.49 757.87 758.15 1.0K
09:32 758.15 758.17 757.11 758.04 4.0K
09:33 758.04 758.10 756.91 757.68 6.0K
09:34 757.91 758.27 757.32 757.99 11.0K
09:35 757.99 757.99 757.20 757.20 1.0K
09:36 757.76 757.87 757.09 757.39 3.0K
09:37 757.39 757.64 756.75 757.53 1.0K
09:38 757.25 757.64 756.83 757.55 2.0K
09:39 757.27 757.74 756.97 757.22 6.0K
09:40 757.22 757.79 756.73 757.34 3.0K
09:41 757.34 757.72 757.05 757.62 2.0K
09:42 757.72 757.72 757.05 757.44 1.0K
09:43 757.15 757.72 756.95 757.37 22.0K
09:44 757.37 757.58 757.08 757.58 15.0K
09:45 757.58 757.83 757.26 757.83 3.0K
09:46 757.96 758.09 757.53 757.53 1.0K
09:47 757.81 757.88 757.34 757.88 7.0K
09:48 757.59 757.95 757.33 757.44 1.0K
09:49 757.44 758.06 757.43 757.92 3.0K
09:50 757.67 758.06 757.53 757.59 1.0K
09:51 757.70 758.08 757.67 758.08 1.0K
09:52 757.94 758.04 757.65 758.04 3.0K
09:53 757.79 758.50 757.79 758.50 4.0K
09:54 758.50 758.62 757.82 758.48 1.0K
09:55 758.48 758.57 757.82 758.29 2.0K
09:56 758.57 758.65 757.97 758.36 1.0K
09:57 758.36 758.36 757.68 758.25 6.0K
09:58 757.96 758.36 757.69 757.97 2.0K
09:59 758.25 758.36 757.90 758.01 5.0K
10:00 758.57 758.67 757.90 758.25 6.0K
10:01 758.14 758.41 757.68 758.02 31.0K
10:02 758.12 758.12 757.72 757.72 17.0K
10:03 757.61 758.00 757.32 758.00 6.0K
10:04 758.12 758.12 757.51 757.72 1.0K
10:05 757.93 758.29 757.79 758.13 6.0K
10:06 758.13 758.59 758.02 758.38 1.0K
10:07 758.38 758.48 757.44 757.86 3.0K
10:08 757.86 757.86 757.28 757.69 2.0K
10:09 757.97 758.15 757.47 757.47 2.0K
10:10 757.19 758.15 757.19 757.47 1.0K
10:11 757.47 758.15 757.47 757.87 6.0K
10:12 757.87 758.33 757.87 758.15 3.0K
10:13 758.05 758.51 758.05 758.20 2.0K
10:14 758.38 758.38 757.86 758.25 0.0K
10:15 757.97 758.77 757.97 758.77 7.0K
10:16 758.66 758.70 758.03 758.60 4.0K
10:17 758.39 758.73 758.19 758.61 5.0K
10:18 758.61 758.75 757.86 758.61 6.0K
10:19 758.47 758.61 758.37 758.49 2.0K
10:20 758.24 758.49 758.10 758.10 0.0K
10:21 758.24 758.48 757.91 758.07 3.0K
10:22 758.18 758.26 757.23 758.13 2.0K
10:23 758.27 758.45 758.13 758.31 1.0K
10:24 758.45 758.83 758.21 758.51 2.0K
10:25 758.51 758.57 757.57 757.84 6.0K
10:26 757.95 758.86 757.59 758.58 4.0K
10:27 758.14 758.56 757.94 758.50 3.0K
10:28 758.17 758.57 758.08 758.08 2.0K
10:29 758.08 758.47 757.94 757.94 5.0K
10:30 757.80 758.46 757.56 757.90 11.0K
10:31 757.90 758.08 757.62 757.80 1.0K
10:32 757.98 758.08 757.69 757.69 1.0K
10:33 758.10 758.10 757.57 757.57 2.0K
10:34 757.57 758.09 757.28 757.71 2.0K
10:35 757.82 757.96 757.43 757.85 0.0K
10:36 757.57 758.19 757.57 758.19 2.0K
10:37 758.19 758.34 757.52 757.93 2.0K
10:38 757.93 758.29 757.62 758.29 2.0K
10:39 758.29 758.29 757.62 757.87 3.0K
10:40 757.62 758.29 757.62 758.05 6.0K
10:41 758.32 758.66 757.78 758.55 3.0K
10:42 758.55 758.64 758.13 758.13 1.0K
10:43 757.95 758.52 757.85 758.51 3.0K
10:44 758.37 758.65 757.95 758.65 5.0K
10:45 758.65 758.65 758.13 758.17 3.0K
10:46 758.17 758.53 758.10 758.17 2.0K
10:47 758.17 758.43 757.67 757.90 1.0K
10:48 757.58 758.35 757.58 757.74 8.0K
10:49 757.35 757.51 757.08 757.15 1.0K
10:50 757.11 757.50 756.98 757.11 4.0K
10:51 757.22 757.61 757.22 757.48 3.0K
10:52 757.48 757.50 757.07 757.07 1.0K
10:53 757.07 757.45 756.93 756.93 2.0K
10:54 756.93 757.21 756.79 757.21 1.0K
10:55 757.09 757.34 756.95 757.23 1.0K
10:56 756.95 757.28 756.88 757.24 2.0K
10:57 757.52 757.52 756.75 756.92 3.0K
10:58 756.92 757.30 756.63 757.02 1.0K
10:59 757.02 757.02 756.60 756.60 5.0K
11:00 756.31 757.03 756.31 756.55 5.0K
11:01 756.55 756.92 756.55 756.72 1.0K
11:02 757.00 757.11 756.43 756.43 1.0K
11:03 756.72 757.00 756.43 756.72 1.0K
11:04 756.72 756.93 756.43 756.93 5.0K
11:05 756.93 757.16 756.60 756.72 1.0K
11:06 756.72 757.61 756.60 757.38 3.0K
11:07 757.48 757.75 757.08 757.36 2.0K
11:08 757.19 757.42 756.43 756.54 2.0K
11:09 756.43 757.36 756.43 756.70 2.0K
11:10 756.98 757.34 756.70 757.20 3.0K
11:11 757.20 757.40 756.54 756.82 2.0K
11:12 756.72 757.08 756.51 756.80 1.0K
11:13 756.80 757.08 756.19 756.19 2.0K
11:14 756.29 756.83 756.26 756.47 2.0K
11:15 756.47 756.88 756.19 756.88 4.0K
11:16 756.77 756.77 756.42 756.52 2.0K
11:17 756.76 757.15 756.47 756.47 2.0K
11:18 756.75 756.91 756.47 756.80 1.0K
11:19 756.80 756.80 756.00 756.12 3.0K
11:20 756.41 756.90 756.12 756.79 1.0K
11:21 757.03 757.03 756.44 756.56 2.0K
11:22 756.56 756.61 756.04 756.18 2.0K
11:23 756.18 756.50 755.94 756.05 1.0K
11:24 756.51 756.59 756.02 756.59 2.0K
11:25 756.82 756.82 756.18 756.56 1.0K
11:26 756.28 756.49 755.99 756.27 1.0K
11:27 756.39 756.56 755.99 756.10 1.0K
11:28 755.99 756.90 755.99 756.80 1.0K
11:29 756.90 756.90 755.77 755.77 1.0K
11:30 755.77 756.44 755.77 756.44 15.0K
11:31 756.44 756.65 756.16 756.16 1.0K
11:32 756.16 756.76 756.16 756.62 2.0K
11:33 756.22 756.93 756.17 756.93 3.0K
11:34 756.82 756.83 756.44 756.58 2.0K
11:35 756.58 756.96 756.30 756.96 2.0K
11:36 756.96 756.96 756.53 756.83 3.0K
11:37 756.83 756.96 756.44 756.83 15.0K
11:38 756.83 757.08 756.44 756.87 4.0K
11:39 756.76 756.87 756.62 756.87 4.0K
11:40 756.76 756.90 756.33 756.62 1.0K
11:41 756.62 756.91 756.23 756.51 1.0K
11:42 756.51 756.63 756.23 756.62 2.0K
11:43 756.62 757.26 756.33 756.40 4.0K
11:44 756.79 756.94 756.32 756.51 1.0K
11:45 756.68 756.71 756.03 756.30 4.0K
11:46 756.30 756.59 756.20 756.43 1.0K
11:47 756.43 756.71 756.20 756.20 1.0K
11:48 756.20 756.94 756.03 756.94 1.0K
11:49 756.94 756.94 755.93 756.03 5.0K
11:50 755.93 756.60 755.93 756.19 1.0K
11:51 756.35 756.51 755.99 756.23 3.0K
11:52 756.23 756.99 756.19 756.99 2.0K
11:53 756.99 756.99 756.32 756.99 2.0K
11:54 756.99 756.99 756.32 756.60 0.0K
11:55 755.74 756.58 755.74 756.58 3.0K
11:56 756.30 756.58 756.02 756.30 1.0K
11:57 756.59 756.59 756.16 756.20 5.0K
11:58 756.20 756.48 755.91 756.20 2.0K
11:59 756.20 756.58 755.91 756.30 2.0K
12:00 756.20 756.58 755.91 756.01 5.0K
12:01 756.24 756.58 756.19 756.44 3.0K
12:02 756.30 756.30 755.81 756.02 2.0K
12:03 756.17 756.31 755.88 756.28 2.0K
12:04 756.28 756.56 755.89 756.30 2.0K
12:05 756.30 756.30 755.74 755.74 2.0K
12:06 756.02 756.31 755.92 755.92 10.0K
12:07 755.92 756.08 755.51 755.51 1.0K
12:08 755.51 756.29 755.51 756.01 6.0K
12:09 756.01 756.18 755.90 755.90 2.0K
12:10 755.80 756.19 755.80 755.80 8.0K
12:11 755.80 756.04 755.58 755.79 15.0K
12:12 755.84 756.19 755.59 755.87 2.0K
12:13 755.90 756.32 755.75 755.89 2.0K
12:14 755.89 756.32 755.56 755.56 0.0K
12:15 755.56 756.25 755.28 756.14 2.0K
12:16 755.73 755.92 755.45 755.70 2.0K
12:17 755.70 756.03 755.31 756.03 7.0K
12:18 756.03 756.31 755.64 756.31 1.0K
12:19 756.20 756.20 755.64 755.92 2.0K
12:20 755.92 756.03 755.64 756.03 6.0K
12:21 755.74 756.03 755.35 755.64 1.0K
12:22 755.75 756.03 755.35 755.50 14.0K
12:23 755.92 755.92 755.23 755.57 1.0K
12:24 755.62 755.90 755.57 755.80 4.0K
12:25 755.27 755.48 755.08 755.48 7.0K
12:26 755.19 755.74 755.08 755.56 16.0K
12:27 755.66 755.91 755.33 755.80 5.0K
12:28 755.69 755.69 754.28 754.28 4.0K
12:29 754.28 755.57 754.28 755.14 2.0K
12:30 755.14 755.26 754.64 754.85 2.0K
12:31 755.14 755.58 754.79 755.45 2.0K
12:32 755.45 755.53 755.08 755.36 2.0K
12:33 755.46 755.80 755.16 755.41 1.0K
12:34 755.41 755.80 755.41 755.70 1.0K
12:35 755.75 755.79 755.46 755.46 1.0K
12:36 755.28 755.80 755.28 755.70 2.0K
12:37 755.80 756.00 755.41 756.00 1.0K
12:38 755.72 755.89 755.43 755.43 5.0K
12:39 755.33 755.94 755.33 755.66 1.0K
12:40 755.66 755.94 755.25 755.25 1.0K
12:41 755.53 755.82 755.25 755.82 1.0K
12:42 755.82 755.82 754.96 755.25 2.0K
12:43 755.53 755.53 754.96 755.27 5.0K
12:44 754.99 755.51 754.99 755.40 0.0K
12:45 755.40 755.40 754.71 754.71 4.0K
12:46 754.71 755.27 754.71 754.99 2.0K
12:47 754.99 755.23 754.66 755.09 2.0K
12:48 755.23 755.34 754.83 754.83 2.0K
12:49 754.88 755.42 754.88 755.31 5.0K
12:50 755.31 755.31 754.62 754.62 1.0K
12:51 754.62 755.24 754.62 755.13 1.0K
12:52 754.81 755.09 754.81 754.94 4.0K
12:53 754.66 754.94 754.44 754.55 3.0K
12:54 754.55 755.05 754.16 754.95 1.0K
12:55 754.77 754.87 754.26 754.26 2.0K
12:56 754.26 754.96 754.26 754.96 2.0K
12:57 754.85 755.26 754.80 754.93 2.0K
12:58 754.93 755.21 754.60 754.92 2.0K
12:59 754.92 755.32 754.75 755.03 1.0K
13:00 754.46 754.96 754.43 754.55 2.0K
13:01 754.65 754.93 754.35 754.50 3.0K
13:02 754.50 754.78 754.46 754.64 2.0K
13:03 754.75 754.91 754.43 754.81 1.0K
13:04 754.81 755.02 754.38 755.02 9.0K
13:05 755.45 755.45 754.71 755.28 3.0K
13:06 755.28 755.40 754.65 754.93 2.0K
13:07 754.60 755.17 754.60 755.03 2.0K
13:08 755.17 755.28 754.50 755.11 3.0K
13:09 754.97 755.15 754.50 754.86 7.0K
13:10 755.15 755.36 754.86 755.08 7.0K
13:11 755.07 755.47 754.90 755.47 1.0K
13:12 755.47 755.69 754.90 755.69 2.0K
13:13 755.69 755.88 754.92 755.88 3.0K
13:14 755.88 755.88 755.33 755.33 3.0K
13:15 755.62 755.87 755.33 755.58 2.0K
13:16 755.58 755.87 755.10 755.10 4.0K
13:17 755.10 755.82 755.10 755.25 1.0K
13:18 755.25 755.92 755.10 755.82 2.0K
13:19 755.82 756.02 755.34 755.45 1.0K
13:20 755.33 755.85 755.17 755.56 2.0K
13:21 755.85 755.91 755.46 755.55 1.0K
13:22 755.55 755.86 755.19 755.81 3.0K
13:23 755.53 755.89 755.17 755.89 1.0K
13:24 755.89 756.09 755.32 755.71 1.0K
13:25 755.60 755.87 755.04 755.61 3.0K
13:26 755.32 755.76 755.04 755.71 2.0K
13:27 755.71 755.71 755.29 755.65 1.0K
13:28 755.65 755.81 755.33 755.40 0.0K
13:29 755.40 755.86 755.29 755.86 2.0K
13:30 755.86 756.07 755.39 755.68 2.0K
13:31 755.96 755.96 755.20 755.20 3.0K
13:32 755.20 755.59 754.92 755.48 2.0K
13:33 755.48 755.69 754.92 755.69 1.0K
13:34 755.69 755.69 755.25 755.25 1.0K
13:35 755.25 755.53 754.96 755.24 3.0K
13:36 755.35 755.64 755.13 755.51 2.0K
13:37 755.47 755.57 754.90 755.13 2.0K
13:38 755.13 755.57 755.09 755.12 5.0K
13:39 755.00 755.31 754.61 754.63 2.0K
13:40 754.63 755.09 754.63 754.87 2.0K
13:41 755.01 755.34 754.78 755.06 5.0K
13:42 755.06 755.38 754.76 755.09 4.0K
13:43 755.09 755.42 755.09 755.14 3.0K
13:44 755.42 755.42 754.78 754.95 3.0K
13:45 754.95 755.38 754.67 755.05 10.0K
13:46 754.94 755.51 754.94 754.94 3.0K
13:47 755.58 755.58 755.01 755.38 1.0K
13:48 755.38 755.58 754.87 755.58 0.0K
13:49 755.69 755.69 755.01 755.54 3.0K
13:50 755.54 755.54 754.92 755.25 1.0K
13:51 754.97 755.55 754.97 755.22 8.0K
13:52 755.22 755.76 755.22 755.76 1.0K
13:53 755.19 755.55 755.17 755.45 2.0K
13:54 755.45 755.89 755.17 755.61 6.0K
13:55 755.23 756.00 755.23 755.32 3.0K
13:56 755.32 755.89 755.10 755.52 2.0K
13:57 755.24 755.81 754.97 755.13 4.0K
13:58 755.27 755.68 755.07 755.39 2.0K
13:59 755.68 755.90 755.11 755.90 4.0K
14:00 756.01 756.01 755.05 755.63 4.0K
14:01 755.52 755.74 755.11 755.11 6.0K
14:02 755.11 755.28 754.93 754.97 15.0K
14:03 755.12 755.81 754.84 755.81 4.0K
14:04 755.52 755.52 754.84 754.84 2.0K
14:05 754.84 755.06 754.50 754.64 1.0K
14:06 754.93 755.12 754.45 754.56 3.0K
14:07 755.12 755.12 754.45 754.79 1.0K
14:08 754.72 755.17 754.37 754.78 15.0K
14:09 754.78 755.17 754.48 754.93 4.0K
14:10 754.79 755.66 754.55 755.27 5.0K
14:11 755.27 755.27 754.64 754.75 10.0K
14:12 754.75 755.39 754.75 755.39 3.0K
14:13 755.00 755.52 755.00 755.23 3.0K
14:14 755.51 755.51 755.01 755.01 2.0K
14:15 755.01 755.58 754.85 755.36 2.0K
14:16 755.18 755.18 754.63 755.02 6.0K
14:17 754.91 755.24 754.44 755.13 3.0K
14:18 755.13 755.53 754.85 755.11 3.0K
14:19 755.40 755.77 755.02 755.53 4.0K
14:20 755.53 755.78 755.28 755.39 2.0K
14:21 755.39 756.08 754.93 755.32 2.0K
14:22 755.21 756.02 755.21 755.74 2.0K
14:23 755.74 756.02 755.18 755.27 3.0K
14:24 755.65 755.66 755.19 755.47 2.0K
14:25 755.08 755.51 754.94 755.06 3.0K
14:26 755.12 755.67 754.89 754.99 3.0K
14:27 754.99 755.77 754.99 755.74 3.0K
14:28 755.74 755.74 755.06 755.30 1.0K
14:29 755.30 755.92 754.84 754.84 3.0K
14:30 754.95 755.49 754.72 755.10 3.0K
14:31 755.38 755.61 755.10 755.22 4.0K
14:32 755.55 755.81 755.20 755.42 3.0K
14:33 755.42 755.74 755.05 755.05 2.0K
14:34 755.16 755.62 754.96 755.33 11.0K
14:35 755.61 755.67 755.17 755.34 2.0K
14:36 755.51 755.80 755.23 755.38 4.0K
14:37 755.56 755.74 754.97 754.97 3.0K
14:38 755.25 755.68 754.97 755.68 3.0K
14:39 755.64 755.78 754.97 755.23 3.0K
14:40 755.23 755.41 754.85 755.04 8.0K
14:41 755.04 755.73 754.75 755.34 14.0K
14:42 755.63 755.73 754.83 755.11 5.0K
14:43 755.11 755.78 755.11 755.32 3.0K
14:44 755.89 755.89 755.28 755.28 14.0K
14:45 755.57 755.68 755.11 755.14 17.0K
14:46 755.03 755.58 754.96 755.07 4.0K
14:47 755.64 755.66 754.96 755.38 4.0K
14:48 755.38 755.71 754.89 755.64 2.0K
14:49 755.21 755.55 755.06 755.55 3.0K
14:50 755.37 756.07 755.12 755.44 5.0K
14:51 755.27 755.78 754.87 755.15 4.0K
14:52 755.15 755.62 755.08 755.47 7.0K
14:53 755.47 756.04 755.08 755.65 5.0K
14:54 755.65 755.76 755.13 755.48 3.0K
14:55 755.20 756.04 754.86 755.38 3.0K
14:56 755.52 755.53 755.13 755.43 8.0K
14:57 755.32 755.76 755.13 755.48 4.0K
14:58 755.76 755.76 755.07 755.07 5.0K
14:59 755.25 755.90 754.77 754.77 5.0K
15:00 755.10 755.82 754.81 755.71 3.0K
15:01 755.15 755.82 755.15 755.82 3.0K
15:02 755.54 755.71 755.15 755.28 7.0K
15:03 755.17 755.85 755.00 755.00 3.0K
15:04 755.00 756.13 755.00 755.59 4.0K
15:05 755.43 756.11 755.15 755.58 13.0K
15:06 755.86 755.96 755.25 755.34 3.0K
15:07 755.44 755.73 754.70 754.99 5.0K
15:08 754.70 755.72 754.70 755.08 8.0K
15:09 755.47 755.79 755.46 755.46 6.0K
15:10 755.46 755.79 754.94 755.79 5.0K
15:11 755.79 756.43 755.79 756.25 5.0K
15:12 756.25 756.25 755.73 755.98 4.0K
15:13 755.72 756.20 755.52 755.81 5.0K
15:14 755.91 755.91 755.29 755.57 4.0K
15:15 755.29 756.72 755.29 756.72 16.0K
15:16 756.72 756.76 755.70 756.09 4.0K
15:17 756.09 756.68 755.84 756.40 12.0K
15:18 756.16 757.04 756.16 756.82 5.0K
15:19 756.71 757.02 756.09 756.52 5.0K
15:20 756.52 756.52 756.52 756.52 0.0K
15:21 756.52 756.52 756.52 756.52 0.0K
15:22 756.52 756.52 756.52 756.52 0.0K
15:23 756.52 756.52 756.52 756.52 0.0K
15:24 756.52 756.52 756.52 756.52 0.0K
15:25 756.52 756.52 756.52 756.52 0.0K
15:26 756.52 756.52 756.52 756.52 0.0K
15:27 756.52 756.52 756.52 756.52 0.0K
15:28 756.52 756.52 756.52 756.52 0.0K
15:29 756.52 757.79 755.93 757.22 212.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据