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
09:00 649.53 649.53 648.02 648.02 126.0K
09:01 648.67 648.67 647.47 647.47 43.0K
09:02 647.47 647.87 645.27 645.55 26.0K
09:03 645.43 645.43 644.21 644.35 8.0K
09:04 644.34 644.80 643.86 644.00 40.0K
09:05 644.00 644.57 644.00 644.08 32.0K
09:06 644.08 644.48 643.78 644.48 33.0K
09:07 644.23 644.46 643.25 643.41 20.0K
09:08 643.36 644.06 641.29 641.29 130.0K
09:09 641.12 641.27 640.54 640.95 16.0K
09:10 640.83 641.43 640.74 641.43 18.0K
09:11 641.43 641.67 640.96 641.25 11.0K
09:12 641.29 641.93 641.11 641.93 2.0K
09:13 641.93 642.25 641.39 642.13 8.0K
09:14 642.01 642.81 641.74 642.20 6.0K
09:15 641.69 642.78 641.69 642.29 14.0K
09:16 642.29 642.29 641.76 641.84 4.0K
09:17 642.07 642.55 641.98 641.98 4.0K
09:18 642.21 642.21 641.08 641.08 16.0K
09:19 641.08 641.70 641.08 641.47 3.0K
09:20 641.26 641.79 641.05 641.79 7.0K
09:21 641.79 642.17 641.73 641.84 5.0K
09:22 641.84 641.84 640.98 641.27 13.0K
09:23 641.90 642.23 641.76 641.87 24.0K
09:24 641.94 642.20 641.53 642.07 4.0K
09:25 642.07 642.26 641.59 642.10 5.0K
09:26 641.75 642.11 641.62 641.69 3.0K
09:27 641.55 641.74 641.26 641.51 7.0K
09:28 641.30 641.70 641.17 641.18 6.0K
09:29 641.41 641.48 641.08 641.48 9.0K
09:30 641.50 642.15 641.16 641.62 12.0K
09:31 641.79 641.98 641.55 641.75 6.0K
09:32 641.75 641.88 641.63 641.75 4.0K
09:33 641.75 642.26 641.52 642.01 6.0K
09:34 642.01 642.25 641.77 642.08 10.0K
09:35 642.01 642.53 642.01 642.37 6.0K
09:36 642.24 642.37 641.84 641.88 5.0K
09:37 641.88 642.00 641.41 642.00 20.0K
09:38 642.00 642.04 641.75 641.88 6.0K
09:39 641.88 642.00 641.56 641.81 10.0K
09:40 641.81 641.94 641.36 641.72 4.0K
09:41 641.72 641.89 641.58 641.89 6.0K
09:42 641.89 642.49 641.89 642.43 5.0K
09:43 642.59 642.81 642.34 642.34 6.0K
09:44 642.34 642.65 642.00 642.23 18.0K
09:45 642.36 643.16 642.25 642.57 13.0K
09:46 642.61 642.74 642.34 642.53 5.0K
09:47 642.53 642.53 642.08 642.15 2.0K
09:48 642.15 642.20 641.91 642.03 4.0K
09:49 642.03 642.03 641.64 642.03 3.0K
09:50 641.99 642.03 641.59 641.78 3.0K
09:51 641.78 642.35 641.48 642.19 19.0K
09:52 641.95 642.51 641.89 641.97 3.0K
09:53 641.97 642.33 641.87 641.93 6.0K
09:54 641.93 642.16 641.68 641.91 11.0K
09:55 641.96 642.08 641.69 641.92 4.0K
09:56 642.04 642.04 641.10 641.50 3.0K
09:57 641.50 641.54 641.19 641.31 4.0K
09:58 641.61 641.83 641.19 641.42 3.0K
09:59 641.42 641.95 641.14 641.63 4.0K
10:00 641.63 641.90 641.34 641.40 4.0K
10:01 641.17 641.87 641.17 641.59 1.0K
10:02 641.59 642.46 641.54 642.34 4.0K
10:03 642.58 642.71 642.18 642.60 2.0K
10:04 642.43 642.83 642.15 642.28 8.0K
10:05 642.40 642.71 642.18 642.54 6.0K
10:06 642.58 643.37 642.47 643.19 5.0K
10:07 642.83 643.48 642.83 642.87 3.0K
10:08 642.87 643.77 642.87 643.70 2.0K
10:09 643.54 643.81 643.17 643.68 4.0K
10:10 643.41 643.85 643.24 643.25 4.0K
10:11 642.75 643.32 642.58 642.97 6.0K
10:12 642.66 643.26 642.65 643.01 3.0K
10:13 643.01 643.23 642.78 642.90 4.0K
10:14 642.90 643.01 642.61 642.61 5.0K
10:15 642.72 643.20 642.57 642.76 5.0K
10:16 642.76 643.29 642.76 643.05 9.0K
10:17 643.05 643.47 642.95 643.18 3.0K
10:18 643.18 643.18 642.19 642.19 23.0K
10:19 642.54 642.60 642.18 642.51 5.0K
10:20 642.47 642.70 642.31 642.31 2.0K
10:21 642.54 642.83 642.31 642.83 5.0K
10:22 642.66 642.66 642.26 642.60 2.0K
10:23 642.60 642.79 642.32 642.32 4.0K
10:24 642.32 642.72 642.19 642.72 4.0K
10:25 642.33 642.75 642.33 642.35 3.0K
10:26 642.64 642.72 642.32 642.36 6.0K
10:27 642.88 642.88 642.12 642.35 4.0K
10:28 642.48 642.60 642.12 642.25 4.0K
10:29 642.25 642.81 642.18 642.18 5.0K
10:30 642.13 642.76 642.13 642.37 4.0K
10:31 642.37 642.37 642.08 642.37 6.0K
10:32 642.37 642.52 642.11 642.52 4.0K
10:33 642.64 642.71 642.19 642.21 11.0K
10:34 642.21 642.73 642.21 642.44 3.0K
10:35 642.21 642.90 642.21 642.27 4.0K
10:36 642.39 642.66 642.21 642.39 3.0K
10:37 642.39 642.79 642.31 642.76 4.0K
10:38 642.76 643.09 642.64 642.79 9.0K
10:39 642.85 643.14 642.72 642.84 1.0K
10:40 642.84 643.11 642.60 642.83 4.0K
10:41 642.95 643.28 642.64 642.88 3.0K
10:42 642.71 643.28 642.71 643.00 3.0K
10:43 643.00 643.35 642.95 643.19 12.0K
10:44 643.12 643.42 642.81 642.97 6.0K
10:45 643.10 643.46 642.81 643.22 4.0K
10:46 643.22 643.41 642.67 642.96 12.0K
10:47 642.96 642.98 642.57 642.84 5.0K
10:48 642.84 643.19 642.48 642.90 4.0K
10:49 643.29 643.54 642.90 643.21 6.0K
10:50 643.37 643.54 643.18 643.23 3.0K
10:51 643.23 643.63 643.07 643.30 3.0K
10:52 643.19 643.72 643.19 643.36 4.0K
10:53 643.36 643.59 642.94 643.59 3.0K
10:54 643.42 643.63 643.11 643.51 4.0K
10:55 643.11 643.39 642.86 643.22 13.0K
10:56 642.99 643.31 642.95 643.08 4.0K
10:57 643.04 643.45 642.91 643.45 4.0K
10:58 643.21 643.50 643.08 643.21 3.0K
10:59 643.21 643.69 643.21 643.69 3.0K
11:00 643.69 644.16 643.57 643.68 18.0K
11:01 643.80 644.20 643.77 643.87 7.0K
11:02 644.10 644.62 644.10 644.53 3.0K
11:03 644.37 644.49 643.97 644.26 4.0K
11:04 644.26 644.65 643.89 644.25 4.0K
11:05 644.25 644.25 642.94 642.94 42.0K
11:06 643.33 643.38 642.94 643.38 5.0K
11:07 643.15 643.63 643.02 643.27 4.0K
11:08 643.27 643.43 642.94 643.19 3.0K
11:09 643.19 643.58 643.06 643.50 3.0K
11:10 642.98 643.76 642.98 643.27 3.0K
11:11 643.44 643.64 642.85 643.64 4.0K
11:12 643.47 643.76 642.85 642.94 6.0K
11:13 643.21 643.90 643.21 643.50 3.0K
11:14 643.50 643.86 643.10 643.51 4.0K
11:15 643.35 643.49 642.90 643.17 6.0K
11:16 643.17 643.17 642.65 643.15 3.0K
11:17 642.92 643.59 642.92 643.24 4.0K
11:18 643.07 643.31 642.91 642.91 5.0K
11:19 643.03 643.43 642.91 642.99 3.0K
11:20 642.99 643.17 642.65 642.94 3.0K
11:21 642.94 643.01 642.48 642.56 5.0K
11:22 642.56 642.79 641.98 642.25 4.0K
11:23 642.41 642.72 642.25 642.72 4.0K
11:24 642.72 643.13 642.49 642.52 4.0K
11:25 642.52 643.25 642.52 642.91 2.0K
11:26 643.14 643.14 642.45 642.97 4.0K
11:27 642.97 642.97 642.41 642.93 7.0K
11:28 642.93 642.93 641.89 642.52 8.0K
11:29 642.40 642.77 642.13 642.16 4.0K
11:30 642.25 642.77 642.25 642.61 3.0K
11:31 642.38 642.61 642.04 642.28 4.0K
11:32 642.21 642.45 642.04 642.41 4.0K
11:33 642.58 642.58 641.99 642.51 3.0K
11:34 642.51 642.61 642.16 642.16 5.0K
11:35 642.21 642.28 641.88 642.17 4.0K
11:36 642.00 642.52 642.00 642.32 3.0K
11:37 642.32 642.69 642.29 642.45 3.0K
11:38 642.41 642.57 641.92 642.25 6.0K
11:39 642.25 642.32 641.84 641.88 4.0K
11:40 641.88 642.11 641.75 641.88 4.0K
11:41 641.88 642.28 641.58 641.58 7.0K
11:42 641.46 642.23 641.46 642.12 4.0K
11:43 642.23 642.33 641.67 642.19 15.0K
11:44 641.94 642.28 641.59 642.01 4.0K
11:45 642.12 642.12 641.69 641.69 3.0K
11:46 641.98 642.61 641.68 642.61 5.0K
11:47 642.49 642.66 642.04 642.26 3.0K
11:48 642.14 642.50 641.63 641.63 4.0K
11:49 641.63 641.86 641.18 641.30 9.0K
11:50 641.30 641.82 641.30 641.30 3.0K
11:51 641.30 641.71 641.18 641.35 3.0K
11:52 641.35 641.78 641.06 641.26 4.0K
11:53 641.62 641.78 641.13 641.38 3.0K
11:54 641.62 641.66 641.34 641.59 4.0K
11:55 641.29 641.48 640.98 640.98 5.0K
11:56 641.11 641.50 640.90 641.13 5.0K
11:57 640.90 641.41 640.59 640.59 3.0K
11:58 640.72 641.43 640.61 640.66 5.0K
11:59 640.95 640.95 640.12 640.52 6.0K
12:00 640.76 640.82 640.35 640.59 4.0K
12:01 640.59 640.90 640.26 640.34 6.0K
12:02 640.73 640.96 640.34 640.57 61.0K
12:03 640.57 640.96 640.46 640.61 6.0K
12:04 640.90 640.90 640.26 640.48 8.0K
12:05 640.54 640.56 640.04 640.04 7.0K
12:06 640.05 640.22 639.58 639.98 3.0K
12:07 639.75 639.75 639.12 639.65 3.0K
12:08 639.29 639.92 639.23 639.75 5.0K
12:09 639.75 639.99 639.24 639.24 3.0K
12:10 639.47 639.85 639.27 639.61 5.0K
12:11 639.61 639.97 639.46 639.49 5.0K
12:12 639.46 639.85 639.33 639.33 5.0K
12:13 639.46 639.52 639.17 639.33 8.0K
12:14 639.20 639.44 639.04 639.28 3.0K
12:15 639.28 639.51 638.91 639.27 3.0K
12:16 639.27 639.63 638.87 639.47 3.0K
12:17 639.47 639.76 639.36 639.47 4.0K
12:18 639.59 639.80 639.28 639.32 6.0K
12:19 639.19 639.43 639.03 639.28 5.0K
12:20 639.68 639.68 639.20 639.37 7.0K
12:21 639.37 639.61 639.21 639.25 5.0K
12:22 639.61 639.61 639.08 639.33 3.0K
12:23 638.98 639.38 638.85 639.14 4.0K
12:24 639.26 639.45 639.04 639.20 5.0K
12:25 639.20 639.29 639.00 639.16 4.0K
12:26 639.16 639.63 639.00 639.63 2.0K
12:27 639.53 639.76 639.11 639.53 5.0K
12:28 639.53 639.53 639.15 639.24 4.0K
12:29 639.24 639.63 639.11 639.11 3.0K
12:30 639.27 639.51 638.99 639.11 5.0K
12:31 639.34 639.51 639.11 639.11 2.0K
12:32 638.99 639.51 638.86 639.27 5.0K
12:33 639.27 639.34 638.99 639.11 3.0K
12:34 638.99 639.63 638.99 639.43 5.0K
12:35 639.43 639.56 638.95 638.95 5.0K
12:36 639.31 639.47 638.95 639.03 4.0K
12:37 639.03 639.26 638.83 639.26 6.0K
12:38 639.15 639.15 638.61 638.88 5.0K
12:39 638.88 638.88 638.29 638.54 4.0K
12:40 638.54 639.15 638.34 638.72 8.0K
12:41 638.76 638.76 637.99 638.28 7.0K
12:42 638.32 638.68 638.10 638.18 5.0K
12:43 638.25 638.34 637.93 638.18 5.0K
12:44 638.18 638.18 637.68 637.68 5.0K
12:45 637.68 637.92 636.89 637.29 12.0K
12:46 636.89 637.71 636.89 637.31 5.0K
12:47 637.26 637.78 637.13 637.13 5.0K
12:48 637.26 638.11 637.26 637.39 5.0K
12:49 637.68 637.91 637.02 637.43 5.0K
12:50 637.22 637.62 637.09 637.22 4.0K
12:51 637.22 637.57 637.21 637.33 3.0K
12:52 637.63 637.72 637.23 637.33 5.0K
12:53 637.33 637.66 637.14 637.14 5.0K
12:54 637.25 637.31 636.63 636.74 5.0K
12:55 636.99 636.99 636.11 636.11 8.0K
12:56 636.40 637.07 636.11 637.07 4.0K
12:57 636.79 637.18 636.22 636.70 4.0K
12:58 636.58 636.99 636.46 636.46 5.0K
12:59 636.46 637.04 636.46 637.04 6.0K
13:00 636.92 637.66 636.76 637.06 6.0K
13:01 637.06 637.97 636.90 637.85 5.0K
13:02 637.78 638.13 637.28 637.52 9.0K
13:03 637.28 637.70 637.01 637.01 6.0K
13:04 637.12 637.12 636.68 636.68 5.0K
13:05 636.76 636.97 636.52 636.58 4.0K
13:06 636.75 637.03 636.48 636.48 6.0K
13:07 636.48 636.83 635.96 635.96 5.0K
13:08 636.09 636.60 635.95 636.20 4.0K
13:09 636.20 636.73 635.95 636.08 9.0K
13:10 636.08 636.25 635.51 636.08 7.0K
13:11 636.04 636.31 635.39 635.68 3.0K
13:12 636.04 636.32 635.76 635.87 6.0K
13:13 635.87 636.50 635.62 636.50 5.0K
13:14 636.26 637.64 636.26 637.48 29.0K
13:15 637.48 637.96 636.74 637.13 5.0K
13:16 637.18 637.55 637.13 637.54 9.0K
13:17 637.18 637.47 636.65 637.06 10.0K
13:18 636.95 636.95 636.48 636.48 4.0K
13:19 636.56 636.94 636.34 636.94 4.0K
13:20 636.94 637.17 636.41 636.88 4.0K
13:21 636.89 636.89 636.25 636.54 6.0K
13:22 636.54 637.20 636.54 636.81 6.0K
13:23 637.03 637.20 636.76 637.18 6.0K
13:24 637.01 637.14 636.61 637.02 6.0K
13:25 637.02 637.02 636.33 636.90 6.0K
13:26 636.61 636.61 635.53 635.76 9.0K
13:27 635.76 635.97 635.44 635.74 4.0K
13:28 636.08 636.16 635.79 635.80 7.0K
13:29 635.80 636.28 635.56 635.96 7.0K
13:30 635.96 636.19 635.33 635.49 9.0K
13:31 635.72 636.02 635.33 635.73 5.0K
13:32 635.85 635.98 635.57 635.64 7.0K
13:33 635.81 636.02 635.33 635.33 5.0K
13:34 635.41 635.70 635.26 635.70 5.0K
13:35 635.65 635.98 635.57 635.98 5.0K
13:36 635.98 636.14 635.45 635.98 5.0K
13:37 635.70 636.10 635.53 635.81 6.0K
13:38 636.10 636.10 635.46 635.99 6.0K
13:39 635.99 636.34 635.59 636.18 13.0K
13:40 635.82 636.42 635.61 636.42 4.0K
13:41 636.29 636.71 636.02 636.31 5.0K
13:42 636.15 636.55 636.07 636.07 6.0K
13:43 636.30 636.74 635.89 636.25 6.0K
13:44 636.37 636.69 635.99 635.99 7.0K
13:45 636.28 636.76 636.23 636.28 7.0K
13:46 636.36 636.63 635.73 636.38 8.0K
13:47 635.91 636.71 635.91 636.30 5.0K
13:48 636.19 636.48 635.75 636.48 7.0K
13:49 636.19 636.64 636.07 636.20 4.0K
13:50 635.94 636.76 635.94 636.51 6.0K
13:51 636.63 636.86 636.19 636.45 9.0K
13:52 636.41 637.17 636.41 636.89 5.0K
13:53 637.02 637.14 636.40 637.10 5.0K
13:54 636.97 637.10 636.46 636.70 4.0K
13:55 636.66 636.95 636.52 636.58 10.0K
13:56 636.75 636.91 636.34 636.79 5.0K
13:57 636.63 636.91 636.17 636.57 8.0K
13:58 636.49 636.77 635.85 635.85 7.0K
13:59 635.85 636.74 635.72 636.00 4.0K
14:00 636.00 636.70 636.00 636.05 5.0K
14:01 636.17 636.87 635.93 636.05 24.0K
14:02 635.90 636.32 635.58 636.05 8.0K
14:03 635.89 636.18 635.63 635.63 20.0K
14:04 635.81 636.01 635.41 635.92 11.0K
14:05 635.97 635.97 635.39 635.82 7.0K
14:06 635.60 635.84 635.11 635.45 5.0K
14:07 635.74 635.74 635.20 635.25 7.0K
14:08 635.25 636.08 635.22 636.08 14.0K
14:09 635.91 636.17 635.52 635.77 8.0K
14:10 635.72 635.94 635.11 635.40 20.0K
14:11 635.63 636.40 634.70 636.17 21.0K
14:12 636.00 636.36 635.67 635.87 10.0K
14:13 636.06 636.18 635.34 635.58 7.0K
14:14 635.62 635.84 635.08 635.62 7.0K
14:15 635.48 635.88 635.25 635.44 9.0K
14:16 635.44 636.23 635.44 635.46 14.0K
14:17 635.94 636.32 635.66 635.80 13.0K
14:18 635.90 636.51 635.70 636.22 8.0K
14:19 636.22 636.61 635.57 636.28 7.0K
14:20 636.17 636.78 635.47 636.12 14.0K
14:21 635.65 636.21 635.49 635.66 7.0K
14:22 636.06 636.41 635.84 636.22 10.0K
14:23 636.04 636.61 635.79 635.89 8.0K
14:24 636.06 636.45 635.68 636.20 13.0K
14:25 636.20 636.47 635.97 636.07 6.0K
14:26 636.23 636.62 636.03 636.33 12.0K
14:27 636.45 636.84 636.01 636.72 5.0K
14:28 636.61 636.88 636.32 636.69 12.0K
14:29 636.69 637.07 636.56 636.85 6.0K
14:30 636.33 636.81 636.16 636.64 8.0K
14:31 636.64 636.90 636.27 636.47 6.0K
14:32 636.12 636.60 636.12 636.16 6.0K
14:33 636.22 636.62 636.08 636.23 8.0K
14:34 635.94 636.62 635.94 636.29 9.0K
14:35 636.18 636.74 635.96 636.29 6.0K
14:36 636.65 636.69 636.05 636.28 12.0K
14:37 636.45 636.57 635.64 636.12 8.0K
14:38 635.96 636.26 635.32 636.09 8.0K
14:39 635.72 636.25 635.46 635.74 7.0K
14:40 635.57 635.77 635.18 635.61 7.0K
14:41 635.48 636.01 635.24 635.94 12.0K
14:42 635.77 635.94 635.37 635.43 7.0K
14:43 635.66 635.91 635.46 635.78 8.0K
14:44 635.72 636.18 635.55 636.07 11.0K
14:45 636.00 636.48 636.00 636.26 8.0K
14:46 636.26 636.43 635.53 635.81 11.0K
14:47 636.30 636.30 635.46 635.86 10.0K
14:48 635.86 636.26 635.63 636.03 7.0K
14:49 636.19 636.31 635.55 636.25 13.0K
14:50 636.16 636.71 635.94 636.22 10.0K
14:51 636.22 636.38 635.65 635.82 9.0K
14:52 636.17 636.48 635.94 636.14 7.0K
14:53 636.40 636.48 635.70 636.39 10.0K
14:54 635.97 636.43 635.43 636.07 19.0K
14:55 635.78 636.36 635.32 635.95 22.0K
14:56 635.72 635.96 635.43 635.96 7.0K
14:57 635.96 636.28 635.87 635.87 7.0K
14:58 635.92 636.32 635.65 636.28 10.0K
14:59 636.45 636.45 635.47 636.10 8.0K
15:00 636.03 636.28 635.70 636.00 11.0K
15:01 635.93 636.24 635.62 636.22 11.0K
15:02 635.87 636.50 635.81 636.50 12.0K
15:03 636.04 636.38 635.78 636.38 8.0K
15:04 636.38 636.62 635.89 636.33 6.0K
15:05 636.06 636.35 635.58 635.93 7.0K
15:06 635.77 636.51 635.77 636.39 7.0K
15:07 636.15 636.39 635.70 636.23 19.0K
15:08 636.23 636.67 635.99 636.55 12.0K
15:09 636.68 636.94 636.39 636.94 10.0K
15:10 636.94 637.13 636.54 637.02 7.0K
15:11 637.02 637.09 636.45 636.73 7.0K
15:12 636.73 637.23 636.20 636.47 11.0K
15:13 636.47 637.74 636.47 637.69 8.0K
15:14 637.62 637.74 637.33 637.56 10.0K
15:15 637.85 638.14 637.45 637.64 10.0K
15:16 637.70 638.21 637.53 637.93 11.0K
15:17 637.81 638.25 637.44 637.44 8.0K
15:18 637.20 637.88 637.20 637.21 4.0K
15:19 637.21 637.79 636.93 637.56 8.0K
15:20 637.09 637.09 637.09 637.09 1.0K
15:21 637.09 637.09 637.09 637.09 0.0K
15:22 637.09 637.09 637.09 637.09 0.0K
15:23 637.09 637.09 637.09 637.09 0.0K
15:24 637.09 637.09 637.09 637.09 0.0K
15:25 637.09 637.09 637.09 637.09 0.0K
15:26 637.09 637.09 637.09 637.09 0.0K
15:27 637.09 637.09 637.09 637.09 0.0K
15:28 637.09 637.09 637.09 637.09 0.0K
15:29 637.09 638.36 636.85 638.36 179.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available