KRX Media & Telecom

KRXMEDA
🏛️ south-korea →
761.96
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 671.72 673.20 671.72 672.94 85.0K
09:01 672.88 672.88 670.45 671.11 22.0K
09:02 671.11 672.29 670.90 671.86 21.0K
09:03 672.09 672.09 670.52 671.30 13.0K
09:04 671.30 672.28 670.65 671.89 9.0K
09:05 672.02 672.80 672.02 672.02 9.0K
09:06 671.98 671.98 671.01 671.23 5.0K
09:07 671.24 671.46 670.99 671.22 7.0K
09:08 671.31 671.64 671.06 671.53 5.0K
09:09 671.53 671.53 670.51 670.94 7.0K
09:10 670.94 671.11 669.96 669.96 8.0K
09:11 670.08 670.30 669.44 669.74 5.0K
09:12 669.74 670.36 669.62 670.36 4.0K
09:13 670.36 670.36 669.13 669.13 6.0K
09:14 669.36 669.53 668.47 668.47 11.0K
09:15 668.47 668.67 668.22 668.58 7.0K
09:16 668.41 669.21 668.41 669.21 7.0K
09:17 668.99 669.54 668.93 669.21 8.0K
09:18 669.42 669.42 667.43 667.94 16.0K
09:19 667.71 667.72 666.91 667.54 36.0K
09:20 667.11 667.11 666.07 666.07 20.0K
09:21 666.30 666.78 665.84 666.13 18.0K
09:22 665.88 666.38 665.55 665.55 6.0K
09:23 664.98 665.81 664.98 665.09 7.0K
09:24 665.18 666.79 665.18 666.47 10.0K
09:25 666.25 666.35 665.59 665.59 6.0K
09:26 665.75 666.12 665.23 666.12 7.0K
09:27 666.25 667.00 665.51 666.78 7.0K
09:28 666.87 667.81 666.48 667.32 7.0K
09:29 666.43 666.74 666.04 666.18 6.0K
09:30 666.79 667.03 666.42 667.03 3.0K
09:31 667.20 667.90 666.98 667.90 5.0K
09:32 667.68 668.70 667.45 668.37 0.0K
09:33 668.19 668.94 668.06 668.88 5.0K
09:34 668.88 669.32 668.87 668.93 8.0K
09:35 668.93 668.93 667.98 668.71 2.0K
09:36 668.36 668.85 668.20 668.39 6.0K
09:37 669.00 669.40 668.94 669.16 3.0K
09:38 669.40 669.71 669.05 669.71 5.0K
09:39 669.54 669.63 668.63 668.85 15.0K
09:40 668.92 669.65 668.56 669.52 3.0K
09:41 669.65 669.65 668.84 669.35 3.0K
09:42 669.24 669.37 668.71 668.71 6.0K
09:43 668.10 668.87 668.10 668.20 4.0K
09:44 668.27 668.67 667.74 668.20 8.0K
09:45 668.20 668.20 666.56 666.92 15.0K
09:46 667.58 667.85 666.91 667.85 5.0K
09:47 667.63 667.94 667.23 667.23 5.0K
09:48 667.23 667.91 666.51 667.11 13.0K
09:49 667.33 667.33 666.01 666.55 19.0K
09:50 666.77 666.90 665.97 666.24 17.0K
09:51 666.46 666.46 665.49 665.63 9.0K
09:52 665.58 666.11 665.06 665.49 7.0K
09:53 665.45 665.60 665.08 665.34 8.0K
09:54 665.46 665.53 664.89 665.07 8.0K
09:55 665.28 665.68 665.20 665.43 5.0K
09:56 665.43 666.65 665.43 666.65 4.0K
09:57 666.65 666.79 665.96 666.34 4.0K
09:58 666.57 666.57 666.07 666.56 9.0K
09:59 666.67 666.67 665.89 666.02 7.0K
10:00 666.07 666.31 664.20 664.57 22.0K
10:01 664.50 664.98 664.13 664.83 10.0K
10:02 664.83 665.35 664.55 664.55 5.0K
10:03 664.66 664.88 664.30 664.87 4.0K
10:04 664.87 664.87 664.17 664.17 11.0K
10:05 664.17 664.28 663.41 664.03 4.0K
10:06 664.03 664.03 663.27 663.30 27.0K
10:07 663.43 664.19 663.43 664.01 4.0K
10:08 664.01 664.60 663.59 664.37 3.0K
10:09 664.37 664.65 663.81 664.10 10.0K
10:10 664.10 664.55 663.85 663.97 12.0K
10:11 663.74 664.37 663.74 664.37 4.0K
10:12 664.53 664.56 663.89 664.39 5.0K
10:13 664.39 664.63 664.00 664.39 3.0K
10:14 664.41 664.51 664.03 664.03 3.0K
10:15 664.03 664.59 664.03 664.20 3.0K
10:16 664.20 664.59 664.07 664.59 4.0K
10:17 664.59 664.59 664.20 664.43 2.0K
10:18 664.43 665.16 664.07 665.16 5.0K
10:19 665.16 665.26 664.19 664.75 9.0K
10:20 664.75 665.02 664.40 664.95 5.0K
10:21 664.84 665.32 664.58 664.70 6.0K
10:22 665.58 665.58 664.91 665.13 8.0K
10:23 665.14 665.34 664.64 664.89 4.0K
10:24 665.12 665.37 664.60 665.37 4.0K
10:25 665.58 665.81 665.01 665.81 1.0K
10:26 665.81 666.04 665.48 665.69 5.0K
10:27 665.41 666.09 665.35 665.98 5.0K
10:28 665.98 666.24 665.65 666.23 8.0K
10:29 666.23 666.80 666.23 666.80 2.0K
10:30 666.57 666.97 666.00 666.00 3.0K
10:31 666.00 666.28 665.71 666.00 2.0K
10:32 666.00 666.35 665.65 666.06 3.0K
10:33 665.85 666.20 665.58 666.01 2.0K
10:34 665.87 666.23 665.65 666.23 4.0K
10:35 666.23 667.24 665.71 666.51 18.0K
10:36 666.39 666.97 665.87 665.87 8.0K
10:37 666.09 666.68 665.98 666.44 5.0K
10:38 666.44 666.84 666.15 666.84 2.0K
10:39 666.48 666.69 665.74 665.74 12.0K
10:40 665.74 666.70 665.74 666.00 2.0K
10:41 666.07 666.41 665.60 666.13 5.0K
10:42 665.91 666.52 665.78 666.29 2.0K
10:43 666.29 666.52 665.94 665.94 1.0K
10:44 666.07 666.53 665.78 666.53 1.0K
10:45 666.18 666.47 666.01 666.40 4.0K
10:46 666.11 666.51 665.90 666.13 2.0K
10:47 666.13 666.74 665.93 666.38 2.0K
10:48 665.99 666.62 665.77 666.62 3.0K
10:49 666.62 666.85 666.01 666.45 2.0K
10:50 666.28 667.11 666.26 667.11 7.0K
10:51 666.84 667.01 666.16 666.29 3.0K
10:52 666.16 666.90 666.16 666.90 1.0K
10:53 666.90 666.90 666.33 666.78 3.0K
10:54 666.56 666.56 665.99 665.99 2.0K
10:55 666.20 666.57 665.55 665.55 1.0K
10:56 665.55 665.91 665.33 665.78 4.0K
10:57 665.78 666.07 665.11 665.11 1.0K
10:58 665.11 665.81 665.06 665.81 2.0K
10:59 665.81 665.93 665.04 665.29 1.0K
11:00 665.29 665.62 665.01 665.23 1.0K
11:01 665.23 665.73 665.12 665.35 4.0K
11:02 665.35 665.48 664.92 665.48 5.0K
11:03 665.24 665.93 665.24 665.49 0.0K
11:04 665.37 665.73 665.20 665.34 1.0K
11:05 665.34 665.86 665.29 665.57 1.0K
11:06 665.79 666.24 665.75 665.84 1.0K
11:07 665.97 666.13 665.75 665.75 1.0K
11:08 665.71 666.07 665.33 666.00 1.0K
11:09 665.87 665.89 664.87 665.37 1.0K
11:10 665.48 665.65 665.16 665.65 1.0K
11:11 665.33 665.65 665.16 665.37 2.0K
11:12 665.50 665.51 664.63 665.11 14.0K
11:13 665.15 665.15 664.08 664.08 11.0K
11:14 664.08 664.58 663.84 664.58 4.0K
11:15 664.51 664.51 663.90 664.22 4.0K
11:16 664.22 664.39 663.77 663.84 1.0K
11:17 664.20 664.68 663.80 664.01 2.0K
11:18 664.25 665.06 664.01 664.45 1.0K
11:19 664.83 664.99 664.10 664.43 1.0K
11:20 664.43 665.18 664.43 664.95 7.0K
11:21 664.95 665.06 664.40 664.63 4.0K
11:22 664.40 664.79 663.32 663.71 20.0K
11:23 663.82 663.98 663.59 663.94 7.0K
11:24 663.94 663.94 663.23 663.46 14.0K
11:25 663.34 664.15 663.32 663.72 3.0K
11:26 663.36 663.86 662.99 663.37 10.0K
11:27 663.41 663.41 662.89 662.90 6.0K
11:28 662.74 663.35 662.60 662.89 3.0K
11:29 662.73 663.27 662.51 662.91 4.0K
11:30 663.14 663.54 662.75 663.47 1.0K
11:31 663.71 663.71 662.76 662.76 4.0K
11:32 663.16 663.20 662.31 663.07 7.0K
11:33 663.07 663.43 662.69 662.82 1.0K
11:34 662.82 662.82 662.13 662.63 2.0K
11:35 662.55 663.59 662.51 663.35 10.0K
11:36 663.35 663.59 662.34 662.43 6.0K
11:37 662.43 663.18 662.21 662.78 8.0K
11:38 662.91 663.16 662.66 662.88 1.0K
11:39 663.00 663.09 662.80 662.80 2.0K
11:40 663.09 663.23 662.58 663.00 5.0K
11:41 663.00 663.59 662.71 663.35 2.0K
11:42 663.57 663.57 662.48 662.77 8.0K
11:43 662.77 663.51 662.60 662.76 1.0K
11:44 662.99 663.62 662.88 662.88 4.0K
11:45 662.88 663.33 662.88 663.00 1.0K
11:46 663.16 663.16 662.65 662.82 3.0K
11:47 662.82 663.05 662.53 662.69 4.0K
11:48 662.69 663.44 662.47 662.76 6.0K
11:49 662.59 663.37 662.25 663.37 4.0K
11:50 663.02 663.64 662.86 663.64 4.0K
11:51 663.25 663.55 662.92 662.92 3.0K
11:52 663.08 663.31 662.92 663.04 1.0K
11:53 663.27 663.27 662.82 663.05 1.0K
11:54 663.22 663.45 662.90 662.93 3.0K
11:55 662.69 662.99 662.47 662.59 3.0K
11:56 662.82 663.02 662.50 662.55 1.0K
11:57 663.14 663.25 662.50 662.90 6.0K
11:58 663.48 663.48 662.08 662.47 2.0K
11:59 662.47 662.80 662.11 662.11 4.0K
12:00 662.11 662.34 661.60 661.94 4.0K
12:01 662.01 662.53 661.70 661.70 2.0K
12:02 661.57 662.53 661.57 662.24 5.0K
12:03 662.24 662.24 661.85 661.85 1.0K
12:04 661.85 662.12 661.85 662.01 4.0K
12:05 662.01 662.58 661.73 662.58 2.0K
12:06 662.34 662.78 662.17 662.50 3.0K
12:07 662.50 662.67 661.71 661.84 3.0K
12:08 661.84 662.00 661.71 661.89 2.0K
12:09 662.39 662.94 662.26 662.65 2.0K
12:10 662.60 663.27 662.53 663.10 2.0K
12:11 663.10 663.27 662.63 662.82 5.0K
12:12 662.82 663.19 662.25 662.56 22.0K
12:13 662.56 662.97 662.39 662.80 2.0K
12:14 662.80 662.93 662.41 662.86 4.0K
12:15 662.86 662.93 662.41 662.58 2.0K
12:16 662.41 662.81 662.41 662.58 2.0K
12:17 662.58 662.81 662.02 662.02 2.0K
12:18 662.30 662.30 661.89 662.21 8.0K
12:19 662.25 662.76 661.85 662.59 3.0K
12:20 662.36 662.81 661.84 662.53 1.0K
12:21 662.70 662.70 662.08 662.42 2.0K
12:22 662.66 663.20 662.13 663.20 2.0K
12:23 663.20 663.32 662.58 662.58 1.0K
12:24 662.94 662.94 662.41 662.94 2.0K
12:25 662.70 663.08 662.58 663.08 1.0K
12:26 663.24 663.24 662.46 663.02 3.0K
12:27 662.79 663.15 662.58 662.82 1.0K
12:28 663.03 663.65 663.03 663.18 4.0K
12:29 663.57 663.73 663.07 663.07 1.0K
12:30 663.52 663.81 663.03 663.03 1.0K
12:31 663.20 663.65 663.20 663.65 1.0K
12:32 663.20 663.63 663.03 663.20 3.0K
12:33 663.20 663.46 663.01 663.22 4.0K
12:34 663.46 664.00 663.06 663.52 3.0K
12:35 663.59 663.92 663.23 663.52 1.0K
12:36 663.39 663.68 662.94 663.41 2.0K
12:37 663.41 663.58 662.61 663.39 4.0K
12:38 663.26 663.39 662.79 662.92 4.0K
12:39 663.15 663.33 662.75 663.10 2.0K
12:40 663.10 663.13 662.75 662.81 1.0K
12:41 662.81 663.24 662.46 662.72 2.0K
12:42 662.68 663.02 662.32 662.62 3.0K
12:43 662.73 662.86 662.33 662.55 3.0K
12:44 662.55 663.07 662.45 662.46 6.0K
12:45 662.23 662.84 662.10 662.72 2.0K
12:46 662.73 663.07 662.29 662.84 1.0K
12:47 662.84 663.07 662.68 662.91 4.0K
12:48 663.07 663.18 662.55 662.91 1.0K
12:49 662.70 663.08 662.47 663.08 10.0K
12:50 662.92 663.08 662.34 662.92 2.0K
12:51 663.08 663.08 662.20 662.67 1.0K
12:52 662.79 663.42 662.79 663.15 4.0K
12:53 662.98 663.47 662.98 663.43 1.0K
12:54 663.20 663.67 662.97 663.67 4.0K
12:55 663.67 663.67 663.21 663.47 2.0K
12:56 663.88 663.89 663.34 663.72 6.0K
12:57 663.72 663.72 663.26 663.42 2.0K
12:58 663.26 663.94 663.25 663.94 2.0K
12:59 663.70 664.12 663.46 663.65 2.0K
13:00 664.29 664.29 663.50 663.79 5.0K
13:01 663.79 664.24 663.62 663.81 3.0K
13:02 663.65 663.65 663.09 663.63 2.0K
13:03 663.52 664.04 663.12 663.88 3.0K
13:04 663.65 663.65 663.02 663.38 5.0K
13:05 663.55 663.67 662.90 663.42 9.0K
13:06 663.77 663.77 663.09 663.31 4.0K
13:07 663.44 663.83 663.22 663.43 3.0K
13:08 663.30 663.71 663.26 663.48 3.0K
13:09 663.78 664.18 663.44 663.44 5.0K
13:10 663.48 663.98 663.42 663.72 4.0K
13:11 663.72 664.09 663.49 663.83 2.0K
13:12 663.87 664.29 663.59 664.06 1.0K
13:13 664.10 664.10 663.44 663.44 5.0K
13:14 663.44 664.06 663.44 663.84 3.0K
13:15 663.96 663.96 663.43 663.43 5.0K
13:16 663.67 663.83 662.54 662.96 6.0K
13:17 662.63 662.77 662.16 662.58 5.0K
13:18 662.70 662.70 662.14 662.66 1.0K
13:19 662.88 663.36 662.77 663.20 2.0K
13:20 663.20 663.32 662.67 662.77 2.0K
13:21 662.55 663.22 662.55 662.98 2.0K
13:22 662.98 663.45 662.82 663.45 2.0K
13:23 663.22 663.60 663.08 663.08 11.0K
13:24 663.08 663.08 662.57 662.74 5.0K
13:25 662.74 663.56 662.74 663.08 2.0K
13:26 662.92 663.31 662.62 662.67 4.0K
13:27 662.67 663.12 662.67 662.86 2.0K
13:28 662.86 663.24 662.63 663.08 3.0K
13:29 662.73 663.56 662.59 662.92 3.0K
13:30 662.92 663.17 662.77 662.94 5.0K
13:31 663.17 663.30 662.72 662.72 4.0K
13:32 662.94 663.14 662.78 662.78 3.0K
13:33 662.90 663.63 662.78 663.14 3.0K
13:34 663.03 663.26 662.78 663.17 6.0K
13:35 663.40 663.71 662.98 663.55 4.0K
13:36 663.55 663.94 663.20 663.49 3.0K
13:37 663.49 663.49 662.98 662.98 2.0K
13:38 663.22 663.44 662.75 662.92 2.0K
13:39 662.83 663.43 662.55 662.55 2.0K
13:40 662.48 662.93 662.37 662.71 3.0K
13:41 662.75 662.98 662.46 662.75 9.0K
13:42 662.75 662.87 661.89 662.42 3.0K
13:43 661.95 662.61 661.94 662.12 4.0K
13:44 662.41 662.85 662.12 662.62 3.0K
13:45 662.45 662.72 662.33 662.62 4.0K
13:46 662.62 662.78 662.04 662.16 3.0K
13:47 662.04 663.07 662.04 662.78 9.0K
13:48 662.95 663.02 662.50 662.71 3.0K
13:49 662.71 662.90 662.43 662.58 3.0K
13:50 662.42 663.05 662.42 662.53 2.0K
13:51 662.53 662.76 662.37 662.66 3.0K
13:52 662.49 662.89 661.87 662.16 3.0K
13:53 662.10 662.14 661.53 661.64 13.0K
13:54 661.87 662.02 661.39 661.55 5.0K
13:55 661.27 661.88 661.26 661.65 7.0K
13:56 661.48 662.26 661.48 662.22 3.0K
13:57 662.22 662.22 661.61 661.86 2.0K
13:58 661.77 662.15 661.52 661.68 2.0K
13:59 661.52 662.16 661.52 661.75 6.0K
14:00 661.87 662.48 661.70 662.22 2.0K
14:01 661.82 662.44 661.82 662.21 2.0K
14:02 662.17 662.34 661.57 661.95 4.0K
14:03 662.08 662.77 661.92 662.37 4.0K
14:04 662.50 662.54 661.96 662.54 2.0K
14:05 662.43 662.47 661.96 662.04 7.0K
14:06 662.04 662.65 661.82 661.82 3.0K
14:07 661.82 661.97 661.61 661.97 8.0K
14:08 661.81 661.99 661.47 661.58 4.0K
14:09 661.58 661.65 661.36 661.54 6.0K
14:10 661.60 662.09 661.14 661.67 10.0K
14:11 661.79 661.90 661.30 661.52 5.0K
14:12 661.29 661.68 660.63 660.63 3.0K
14:13 660.86 661.11 660.29 661.07 2.0K
14:14 661.07 661.07 660.27 660.27 3.0K
14:15 660.40 661.19 660.40 661.19 3.0K
14:16 661.06 661.51 661.06 661.40 2.0K
14:17 661.59 661.59 660.94 661.10 12.0K
14:18 660.94 661.46 660.94 660.94 3.0K
14:19 661.10 661.33 660.82 661.33 3.0K
14:20 661.50 662.10 661.37 661.70 3.0K
14:21 661.48 661.55 661.13 661.22 2.0K
14:22 661.45 661.63 661.06 661.29 3.0K
14:23 661.16 661.68 660.94 661.07 2.0K
14:24 661.07 661.45 661.06 661.38 2.0K
14:25 661.15 661.49 660.72 660.72 12.0K
14:26 660.85 661.42 660.83 661.19 3.0K
14:27 661.19 661.59 661.07 661.36 3.0K
14:28 661.59 661.59 660.83 660.95 5.0K
14:29 660.95 661.57 660.93 661.24 4.0K
14:30 661.31 661.59 660.95 661.19 3.0K
14:31 660.95 661.31 660.84 661.31 2.0K
14:32 661.08 661.47 660.95 660.95 3.0K
14:33 661.08 661.37 660.85 660.86 4.0K
14:34 661.02 661.09 659.58 659.58 9.0K
14:35 659.75 661.09 659.71 660.41 3.0K
14:36 660.54 660.77 659.92 660.16 4.0K
14:37 660.32 660.69 659.72 659.72 6.0K
14:38 659.89 660.71 659.60 660.06 5.0K
14:39 659.82 660.22 659.48 660.05 6.0K
14:40 659.93 660.26 659.81 659.81 9.0K
14:41 659.94 660.21 659.72 659.72 3.0K
14:42 659.74 660.12 659.50 660.00 5.0K
14:43 660.00 660.35 659.71 660.11 5.0K
14:44 660.48 660.96 659.18 659.62 14.0K
14:45 659.62 660.23 659.33 659.57 6.0K
14:46 659.26 660.09 659.13 659.91 7.0K
14:47 659.69 660.18 659.35 659.68 4.0K
14:48 659.92 660.61 659.90 660.34 4.0K
14:49 660.22 660.49 659.88 660.16 5.0K
14:50 660.16 660.62 659.50 660.02 6.0K
14:51 660.07 660.35 659.83 659.95 3.0K
14:52 659.95 660.46 659.72 660.46 7.0K
14:53 660.23 660.57 659.84 660.34 10.0K
14:54 660.44 661.25 660.44 660.80 7.0K
14:55 660.68 661.14 660.51 660.56 6.0K
14:56 660.56 661.07 660.24 660.76 4.0K
14:57 660.76 661.63 660.76 661.23 4.0K
14:58 660.88 661.55 660.88 661.40 3.0K
14:59 661.04 662.00 661.04 661.55 6.0K
15:00 661.55 662.82 661.26 662.31 6.0K
15:01 662.77 662.77 662.05 662.05 4.0K
15:02 661.81 662.35 661.65 662.05 6.0K
15:03 662.28 662.28 661.16 661.16 6.0K
15:04 661.00 661.72 661.00 661.56 9.0K
15:05 661.67 662.20 661.38 661.71 8.0K
15:06 661.95 662.50 661.66 662.50 4.0K
15:07 662.43 662.55 661.97 662.33 7.0K
15:08 662.33 662.71 661.93 662.22 4.0K
15:09 662.29 662.77 662.03 662.39 3.0K
15:10 662.16 662.79 661.94 662.30 7.0K
15:11 662.52 662.70 661.69 661.80 8.0K
15:12 661.80 662.82 661.80 662.82 4.0K
15:13 662.59 662.59 661.57 661.81 3.0K
15:14 661.57 662.87 661.57 661.87 4.0K
15:15 662.22 662.95 662.11 662.62 11.0K
15:16 662.62 663.09 662.24 663.02 6.0K
15:17 663.02 663.40 662.53 662.77 31.0K
15:18 662.77 663.29 662.76 662.76 15.0K
15:19 663.34 664.13 662.98 663.94 14.0K
15:20 664.11 664.11 664.11 664.11 1.0K
15:21 664.11 664.11 664.11 664.11 0.0K
15:22 664.11 664.11 664.11 664.11 0.0K
15:23 664.11 664.11 664.11 664.11 0.0K
15:24 664.11 664.11 664.11 664.11 0.0K
15:25 664.11 664.11 664.11 664.11 0.0K
15:26 664.11 664.11 664.11 664.11 0.0K
15:27 664.11 664.11 664.11 664.11 0.0K
15:28 664.11 664.11 664.11 664.11 0.0K
15:29 664.11 664.11 662.64 662.64 251.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available