KRX Media & Telecom

KRXMEDA
🏛️ south-korea →
761.96
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 661.94 662.61 661.47 661.62 52.0K
10:01 662.29 662.42 661.34 661.71 19.0K
10:02 661.55 661.66 660.21 660.23 9.0K
10:03 660.23 660.77 659.37 660.30 15.0K
10:04 660.30 660.85 659.44 659.69 13.0K
10:05 659.92 660.39 659.40 660.10 9.0K
10:06 659.88 660.10 658.98 659.67 7.0K
10:07 659.44 659.60 658.99 659.60 20.0K
10:08 660.64 661.06 659.89 660.83 8.0K
10:09 660.83 661.06 659.41 659.41 15.0K
10:10 659.18 660.64 659.18 660.45 9.0K
10:11 660.68 660.90 660.23 660.47 5.0K
10:12 660.42 661.46 660.13 660.58 6.0K
10:13 660.56 660.91 659.93 660.68 13.0K
10:14 660.47 662.05 660.47 661.65 5.0K
10:15 661.43 663.51 661.43 662.82 8.0K
10:16 662.98 663.64 662.84 663.64 6.0K
10:17 664.17 664.32 663.71 664.18 8.0K
10:18 664.18 665.29 663.95 664.61 9.0K
10:19 664.61 664.85 663.68 663.80 4.0K
10:20 663.80 664.58 663.25 664.04 9.0K
10:21 663.80 663.95 663.19 663.55 19.0K
10:22 663.67 664.95 663.67 664.53 6.0K
10:23 664.30 666.06 664.03 665.84 9.0K
10:24 665.72 665.89 664.74 665.80 19.0K
10:25 665.14 665.52 664.69 665.52 11.0K
10:26 665.52 666.06 665.14 665.95 4.0K
10:27 665.95 666.24 665.54 665.83 9.0K
10:28 665.82 666.97 665.82 666.84 14.0K
10:29 666.80 667.54 666.80 667.32 9.0K
10:30 667.45 667.67 665.92 665.92 8.0K
10:31 665.92 666.03 664.97 665.78 9.0K
10:32 665.30 665.52 664.99 665.42 4.0K
10:33 665.01 665.68 664.78 664.97 9.0K
10:34 665.16 665.43 664.37 664.49 11.0K
10:35 664.49 665.31 663.87 664.50 9.0K
10:36 664.69 664.69 663.55 663.55 10.0K
10:37 663.48 664.05 663.48 663.96 5.0K
10:38 663.96 664.06 663.14 663.79 2.0K
10:39 663.79 664.14 663.07 663.72 11.0K
10:40 663.81 664.03 663.37 663.69 3.0K
10:41 663.92 664.64 663.69 664.25 3.0K
10:42 664.42 664.76 663.03 664.76 21.0K
10:43 664.76 665.28 664.36 665.21 9.0K
10:44 664.76 664.98 664.36 664.69 5.0K
10:45 664.62 665.58 663.98 664.95 4.0K
10:46 664.50 665.25 664.16 664.39 5.0K
10:47 664.28 664.28 662.43 663.23 13.0K
10:48 664.20 664.43 663.38 664.12 2.0K
10:49 663.99 664.38 663.62 664.00 6.0K
10:50 664.35 664.47 663.35 663.75 3.0K
10:51 663.62 664.24 663.39 663.74 3.0K
10:52 663.52 663.92 663.05 663.39 3.0K
10:53 663.45 663.98 663.22 663.50 3.0K
10:54 663.50 664.14 663.50 663.56 3.0K
10:55 663.56 664.25 663.52 663.85 4.0K
10:56 663.83 664.44 663.67 663.78 4.0K
10:57 663.95 664.06 663.19 663.67 6.0K
10:58 663.67 663.88 663.39 663.67 3.0K
10:59 663.67 664.18 663.27 664.18 2.0K
11:00 664.47 664.47 663.59 664.03 7.0K
11:01 663.87 664.72 663.57 663.57 2.0K
11:02 663.53 663.99 663.48 663.74 4.0K
11:03 663.63 664.09 663.28 663.72 4.0K
11:04 663.72 663.88 663.33 663.88 2.0K
11:05 664.10 664.22 663.56 663.56 5.0K
11:06 663.50 663.77 663.14 663.66 5.0K
11:07 663.43 663.71 662.87 663.22 4.0K
11:08 663.21 663.57 662.70 662.70 4.0K
11:09 662.70 663.68 662.70 663.57 1.0K
11:10 663.57 663.57 662.82 663.32 3.0K
11:11 663.56 663.61 661.48 662.17 10.0K
11:12 661.93 663.22 661.93 662.76 5.0K
11:13 662.76 663.19 662.18 662.28 7.0K
11:14 662.28 662.55 661.73 662.55 3.0K
11:15 662.32 662.77 661.65 661.88 6.0K
11:16 661.88 662.18 661.65 661.89 2.0K
11:17 661.89 662.29 661.89 662.00 2.0K
11:18 662.00 662.26 661.08 661.52 8.0K
11:19 661.68 661.98 661.42 661.98 4.0K
11:20 662.07 662.07 661.56 661.56 3.0K
11:21 661.92 661.92 661.18 661.91 3.0K
11:22 661.91 662.10 661.51 661.70 3.0K
11:23 661.96 662.50 661.94 661.99 2.0K
11:24 662.20 662.32 661.82 661.88 5.0K
11:25 662.44 662.54 661.51 662.48 11.0K
11:26 662.36 662.46 661.59 661.71 2.0K
11:27 662.37 663.58 662.37 663.14 3.0K
11:28 662.85 663.67 662.85 663.38 1.0K
11:29 663.76 663.85 663.25 663.25 5.0K
11:30 663.25 663.54 662.80 663.54 1.0K
11:31 663.44 663.90 663.10 663.77 3.0K
11:32 663.90 664.33 663.72 664.11 3.0K
11:33 664.17 664.28 663.68 664.00 3.0K
11:34 664.17 664.17 662.84 663.55 9.0K
11:35 663.42 663.42 662.71 662.84 3.0K
11:36 662.96 663.74 662.96 663.01 3.0K
11:37 663.23 663.74 663.11 663.45 3.0K
11:38 663.21 663.48 662.85 662.92 4.0K
11:39 662.92 663.14 661.92 662.60 7.0K
11:40 662.51 662.73 661.98 662.71 5.0K
11:41 661.76 661.86 661.35 661.58 5.0K
11:42 661.17 661.91 661.17 661.50 5.0K
11:43 661.74 661.83 660.61 660.61 9.0K
11:44 660.71 661.35 660.61 661.00 3.0K
11:45 660.77 661.32 660.48 660.99 4.0K
11:46 661.11 661.54 660.95 661.18 17.0K
11:47 660.97 661.55 660.97 661.55 4.0K
11:48 661.55 661.76 661.20 661.31 5.0K
11:49 661.31 661.67 660.93 661.33 4.0K
11:50 661.22 662.29 661.06 661.93 6.0K
11:51 662.16 662.68 662.16 662.68 6.0K
11:52 662.03 662.68 662.03 662.27 2.0K
11:53 662.50 662.67 661.92 662.21 2.0K
11:54 662.04 662.82 661.93 661.93 2.0K
11:55 661.93 662.13 661.40 662.13 3.0K
11:56 661.97 662.36 661.71 662.24 1.0K
11:57 662.02 662.65 661.95 662.29 3.0K
11:58 662.60 662.60 661.95 662.07 1.0K
11:59 661.91 662.20 661.37 661.53 8.0K
12:00 661.63 662.39 661.54 662.04 1.0K
12:01 662.04 662.65 662.04 662.37 3.0K
12:02 662.37 662.57 662.04 662.44 1.0K
12:03 662.21 662.90 662.03 662.90 11.0K
12:04 662.15 662.75 661.73 661.73 2.0K
12:05 662.01 662.37 661.50 661.97 5.0K
12:06 661.97 662.48 661.86 662.28 6.0K
12:07 662.28 662.28 661.44 661.51 2.0K
12:08 661.39 662.49 661.39 662.01 2.0K
12:09 662.14 662.59 661.76 662.41 3.0K
12:10 662.41 662.41 661.64 662.02 3.0K
12:11 661.62 662.95 661.62 662.75 4.0K
12:12 662.01 662.72 662.01 662.01 7.0K
12:13 662.14 662.62 661.80 662.10 3.0K
12:14 662.48 662.84 662.27 662.53 1.0K
12:15 662.75 662.75 661.81 661.98 5.0K
12:16 662.30 662.56 662.03 662.44 2.0K
12:17 662.24 662.65 662.17 662.40 2.0K
12:18 662.40 662.51 661.04 661.91 3.0K
12:19 661.77 662.22 661.61 661.93 3.0K
12:20 662.15 662.19 661.50 662.18 2.0K
12:21 661.95 662.36 661.54 661.54 3.0K
12:22 661.41 662.04 661.41 661.93 2.0K
12:23 662.19 662.61 661.67 662.39 5.0K
12:24 662.39 662.44 661.98 662.21 2.0K
12:25 662.56 662.91 662.20 662.91 2.0K
12:26 662.91 663.36 662.63 663.36 3.0K
12:27 663.07 663.23 662.66 662.66 2.0K
12:28 662.91 663.27 662.55 662.78 2.0K
12:29 663.03 663.14 662.62 663.02 4.0K
12:30 663.02 663.29 662.49 662.80 4.0K
12:31 663.16 663.23 662.51 662.68 4.0K
12:32 662.85 663.22 662.40 662.52 3.0K
12:33 662.81 662.89 662.03 662.73 3.0K
12:34 662.37 662.90 662.15 662.56 2.0K
12:35 662.04 662.90 662.04 662.83 2.0K
12:36 662.89 662.89 662.14 662.50 2.0K
12:37 662.38 662.79 662.28 662.71 2.0K
12:38 662.83 662.91 662.27 662.91 4.0K
12:39 662.51 663.45 662.51 663.16 4.0K
12:40 663.05 663.56 662.64 662.98 7.0K
12:41 662.63 663.04 662.21 662.65 6.0K
12:42 663.26 663.42 662.59 662.98 3.0K
12:43 663.19 663.37 662.35 662.93 1.0K
12:44 662.80 662.80 661.59 661.76 5.0K
12:45 662.33 662.49 662.03 662.43 2.0K
12:46 662.43 662.55 661.94 662.19 2.0K
12:47 662.43 662.46 661.94 662.46 2.0K
12:48 661.98 662.77 661.90 662.48 2.0K
12:49 662.25 662.86 661.81 662.48 4.0K
12:50 662.25 662.82 662.25 662.82 2.0K
12:51 662.70 662.99 662.17 662.48 2.0K
12:52 662.48 662.76 662.03 662.67 2.0K
12:53 662.67 662.89 662.05 662.05 5.0K
12:54 662.29 662.48 661.85 662.29 6.0K
12:55 661.77 662.58 661.77 661.92 1.0K
12:56 662.09 662.74 661.78 662.74 3.0K
12:57 662.87 662.96 662.11 662.78 6.0K
12:58 663.01 663.23 662.76 662.99 2.0K
12:59 662.67 663.18 662.45 662.59 3.0K
13:00 662.62 663.42 662.48 662.48 3.0K
13:01 662.92 663.15 662.39 662.99 4.0K
13:02 663.12 663.12 662.34 662.34 3.0K
13:03 662.34 662.83 662.01 662.07 1.0K
13:04 661.96 662.77 661.96 662.20 4.0K
13:05 662.45 662.49 661.75 662.49 1.0K
13:06 662.49 662.84 662.20 662.77 3.0K
13:07 663.15 663.16 662.17 662.53 6.0K
13:08 662.53 662.61 662.17 662.46 2.0K
13:09 662.57 663.08 662.29 662.68 3.0K
13:10 662.80 663.42 662.52 662.85 4.0K
13:11 663.25 663.25 662.67 663.03 3.0K
13:12 662.63 663.55 662.63 663.21 2.0K
13:13 662.85 663.43 662.74 663.19 3.0K
13:14 663.19 663.35 662.61 662.90 3.0K
13:15 662.90 663.35 662.34 662.83 2.0K
13:16 662.83 663.35 662.56 663.35 2.0K
13:17 663.40 663.40 662.83 663.19 4.0K
13:18 663.35 663.35 662.74 662.97 2.0K
13:19 662.95 663.53 662.95 663.30 4.0K
13:20 663.47 663.59 663.07 663.30 3.0K
13:21 663.43 663.69 663.07 663.69 3.0K
13:22 663.69 663.69 663.07 663.52 5.0K
13:23 663.30 663.52 663.07 663.30 4.0K
13:24 662.73 663.58 662.73 663.42 3.0K
13:25 663.58 663.80 662.89 663.41 3.0K
13:26 663.41 663.63 662.99 663.50 10.0K
13:27 663.45 664.00 663.15 663.88 5.0K
13:28 663.88 664.33 663.36 664.21 7.0K
13:29 664.21 664.59 664.08 664.46 6.0K
13:30 664.46 664.49 663.85 664.27 4.0K
13:31 664.30 664.99 664.30 664.59 16.0K
13:32 664.59 664.92 664.35 664.75 6.0K
13:33 665.12 665.55 664.96 665.20 9.0K
13:34 664.98 665.43 663.79 665.02 10.0K
13:35 665.18 665.57 665.00 665.57 6.0K
13:36 665.62 665.86 663.85 665.03 10.0K
13:37 664.51 664.68 663.85 664.26 6.0K
13:38 664.62 664.62 663.84 664.23 2.0K
13:39 664.07 664.54 663.62 664.53 2.0K
13:40 664.69 664.69 663.95 664.36 3.0K
13:41 664.36 664.65 663.95 664.65 3.0K
13:42 664.53 665.03 664.34 665.02 4.0K
13:43 665.15 665.70 664.80 665.47 9.0K
13:44 665.31 666.14 665.31 665.90 8.0K
13:45 666.30 666.35 665.61 666.18 3.0K
13:46 666.13 666.35 665.77 666.23 5.0K
13:47 666.23 666.23 665.48 665.93 6.0K
13:48 665.70 666.22 665.58 665.91 4.0K
13:49 666.07 666.07 665.24 665.25 6.0K
13:50 665.42 665.54 664.92 665.42 2.0K
13:51 665.44 665.73 665.15 665.73 3.0K
13:52 665.75 666.11 665.56 665.58 5.0K
13:53 665.69 666.09 665.53 665.94 6.0K
13:54 665.71 666.01 665.36 666.01 5.0K
13:55 665.56 666.07 665.32 665.69 3.0K
13:56 665.85 665.85 664.54 664.90 6.0K
13:57 664.70 665.19 663.83 663.83 10.0K
13:58 664.00 664.64 663.35 664.42 3.0K
13:59 664.42 665.20 664.01 664.01 3.0K
14:00 664.01 664.91 664.01 664.25 7.0K
14:01 664.47 664.88 664.35 664.71 2.0K
14:02 664.71 664.83 664.13 664.13 4.0K
14:03 664.47 664.81 664.19 664.43 2.0K
14:04 664.43 664.90 664.21 664.61 4.0K
14:05 664.65 664.87 664.38 664.87 2.0K
14:06 664.47 665.07 664.34 665.07 3.0K
14:07 664.91 665.30 664.56 665.30 1.0K
14:08 665.12 665.61 665.12 665.21 2.0K
14:09 665.21 665.83 665.00 665.68 2.0K
14:10 665.77 666.27 665.64 665.95 3.0K
14:11 665.92 666.64 665.92 666.42 9.0K
14:12 666.64 666.64 665.58 665.94 5.0K
14:13 666.03 666.32 665.38 666.21 7.0K
14:14 666.50 666.50 665.76 666.05 1.0K
14:15 665.76 666.70 665.70 666.47 4.0K
14:16 666.87 666.93 666.39 666.70 5.0K
14:17 666.93 667.09 666.35 666.74 5.0K
14:18 666.74 667.08 666.10 667.08 4.0K
14:19 666.85 666.97 666.01 666.01 4.0K
14:20 666.01 666.65 665.71 665.71 1.0K
14:21 666.00 666.00 665.47 665.82 2.0K
14:22 665.53 665.97 664.96 665.97 4.0K
14:23 665.97 666.25 665.41 665.81 1.0K
14:24 665.58 665.90 664.64 664.75 7.0K
14:25 665.41 665.70 664.74 665.26 4.0K
14:26 665.26 665.39 664.30 664.81 6.0K
14:27 664.94 665.72 664.94 665.52 3.0K
14:28 665.65 666.05 665.44 665.44 3.0K
14:29 665.54 666.06 665.09 666.06 3.0K
14:30 666.05 666.39 666.00 666.23 3.0K
14:31 666.00 666.23 665.70 665.77 4.0K
14:32 666.13 666.13 665.61 665.85 2.0K
14:33 665.96 666.25 665.61 666.13 3.0K
14:34 666.01 666.01 665.30 665.30 3.0K
14:35 665.57 665.91 665.41 665.55 4.0K
14:36 665.67 665.72 665.20 665.50 4.0K
14:37 665.32 665.72 665.32 665.32 3.0K
14:38 665.32 666.07 665.32 665.77 4.0K
14:39 666.17 666.17 664.76 664.76 3.0K
14:40 665.61 665.61 665.07 665.34 9.0K
14:41 665.59 665.81 665.18 665.28 4.0K
14:42 665.64 666.06 665.08 665.53 4.0K
14:43 665.53 666.19 665.33 666.03 6.0K
14:44 665.90 666.42 665.64 665.64 5.0K
14:45 665.71 666.22 665.27 665.69 5.0K
14:46 665.52 665.78 665.16 665.36 3.0K
14:47 665.62 665.78 665.03 665.30 3.0K
14:48 665.06 665.65 664.65 665.65 5.0K
14:49 665.26 665.87 665.26 665.80 5.0K
14:50 665.69 665.92 665.05 665.52 4.0K
14:51 665.27 665.63 664.89 665.27 3.0K
14:52 665.43 665.98 665.37 665.37 4.0K
14:53 665.63 666.04 664.85 665.73 4.0K
14:54 666.27 666.27 664.66 664.66 6.0K
14:55 664.95 665.80 664.88 665.02 4.0K
14:56 665.02 665.34 664.77 665.00 5.0K
14:57 665.12 665.63 664.77 665.12 5.0K
14:58 665.29 665.56 664.93 665.10 6.0K
14:59 665.23 665.88 664.75 664.86 4.0K
15:00 665.25 665.88 665.22 665.81 10.0K
15:01 666.17 666.29 665.52 665.88 3.0K
15:02 665.99 666.55 665.88 666.28 4.0K
15:03 666.28 666.28 665.03 665.27 8.0K
15:04 665.70 666.10 665.48 665.77 4.0K
15:05 665.98 666.43 665.73 666.22 4.0K
15:06 666.34 666.60 665.73 666.43 5.0K
15:07 666.43 666.82 665.90 666.14 7.0K
15:08 665.97 666.61 665.97 666.32 4.0K
15:09 666.25 666.72 665.98 666.72 3.0K
15:10 666.30 666.72 666.30 666.72 5.0K
15:11 666.59 666.72 666.02 666.38 4.0K
15:12 666.14 666.63 665.85 666.63 4.0K
15:13 666.16 666.63 665.89 666.09 4.0K
15:14 666.32 666.64 666.13 666.42 4.0K
15:15 666.42 666.51 665.90 666.35 3.0K
15:16 666.51 666.73 665.90 666.56 6.0K
15:17 666.40 666.96 666.27 666.96 5.0K
15:18 666.60 666.96 666.17 666.62 8.0K
15:19 666.52 667.38 666.38 666.38 5.0K
15:20 666.67 666.67 666.67 666.67 1.0K
15:21 666.67 666.67 666.67 666.67 0.0K
15:22 666.67 666.67 666.67 666.67 0.0K
15:23 666.67 666.67 666.67 666.67 0.0K
15:24 666.67 666.67 666.67 666.67 0.0K
15:25 666.67 666.67 666.67 666.67 0.0K
15:26 666.67 666.67 666.67 666.67 0.0K
15:27 666.67 666.67 666.67 666.67 0.0K
15:28 666.67 666.67 666.67 666.67 0.0K
15:29 666.67 666.96 666.67 666.96 136.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available