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
09:00 647.12 649.45 647.12 648.96 64.0K
09:01 648.30 650.24 648.30 648.82 19.0K
09:02 648.70 648.70 647.80 648.13 15.0K
09:03 648.18 648.18 647.37 648.08 14.0K
09:04 647.67 647.92 646.03 646.16 25.0K
09:05 646.39 647.30 646.33 647.24 8.0K
09:06 647.24 647.61 646.18 647.17 9.0K
09:07 647.46 647.72 647.02 647.55 2.0K
09:08 647.95 647.95 646.44 646.71 5.0K
09:09 646.55 646.79 646.08 646.25 6.0K
09:10 646.08 646.08 645.08 645.08 11.0K
09:11 645.22 646.27 644.63 644.66 20.0K
09:12 645.40 646.53 645.10 645.98 3.0K
09:13 646.20 646.44 645.93 646.15 6.0K
09:14 646.38 646.55 646.05 646.44 6.0K
09:15 646.44 646.67 646.28 646.67 7.0K
09:16 646.51 647.08 646.28 646.66 4.0K
09:17 646.20 646.71 645.97 646.64 5.0K
09:18 646.40 646.64 645.86 646.15 7.0K
09:19 646.10 646.10 645.52 645.53 8.0K
09:20 645.53 645.53 644.79 644.98 9.0K
09:21 645.17 645.29 644.26 644.42 12.0K
09:22 644.55 644.83 644.47 644.59 13.0K
09:23 644.23 645.01 644.02 644.77 15.0K
09:24 644.62 645.01 644.49 645.01 3.0K
09:25 644.37 645.25 644.37 644.67 11.0K
09:26 644.91 645.17 644.51 644.81 7.0K
09:27 644.59 644.82 644.06 644.44 6.0K
09:28 644.80 644.80 644.17 644.32 10.0K
09:29 644.32 645.02 643.70 644.22 7.0K
09:30 644.03 644.37 643.91 644.37 23.0K
09:31 644.21 644.57 643.98 644.09 6.0K
09:32 644.45 644.54 643.88 644.54 3.0K
09:33 644.44 644.55 643.66 644.25 12.0K
09:34 644.29 644.29 643.76 643.79 10.0K
09:35 643.91 644.36 643.89 644.16 8.0K
09:36 643.87 644.16 643.27 643.67 9.0K
09:37 643.71 643.71 642.95 643.40 16.0K
09:38 643.23 643.58 643.04 643.58 3.0K
09:39 643.46 644.07 643.46 643.86 8.0K
09:40 643.93 644.63 643.93 644.39 3.0K
09:41 643.93 644.50 643.93 644.09 7.0K
09:42 644.22 644.58 644.22 644.41 3.0K
09:43 644.41 644.64 643.88 644.33 4.0K
09:44 644.05 644.22 643.51 644.05 8.0K
09:45 644.05 644.05 643.65 643.86 5.0K
09:46 643.93 644.22 642.95 643.28 26.0K
09:47 643.51 643.78 642.91 643.78 5.0K
09:48 643.28 643.68 643.28 643.52 9.0K
09:49 643.28 644.06 643.28 643.92 6.0K
09:50 643.92 644.12 643.56 643.96 11.0K
09:51 644.08 644.37 643.79 644.24 5.0K
09:52 644.24 644.63 644.18 644.18 3.0K
09:53 644.02 644.70 644.02 644.69 3.0K
09:54 644.69 645.09 644.69 644.73 7.0K
09:55 644.77 645.13 644.42 644.58 3.0K
09:56 645.33 645.39 644.37 644.55 2.0K
09:57 644.55 645.02 644.44 644.56 8.0K
09:58 644.63 644.63 644.14 644.27 6.0K
09:59 644.14 644.14 643.45 643.62 9.0K
10:00 643.45 644.00 643.29 643.51 6.0K
10:01 643.80 644.53 643.35 643.59 5.0K
10:02 643.92 644.25 643.56 644.25 28.0K
10:03 644.13 644.69 643.96 644.22 15.0K
10:04 644.31 644.86 643.96 644.78 7.0K
10:05 644.61 644.80 644.20 644.63 4.0K
10:06 644.63 644.88 644.09 644.24 7.0K
10:07 644.37 644.55 644.21 644.55 5.0K
10:08 644.55 644.66 644.26 644.27 3.0K
10:09 644.27 644.56 643.89 643.89 5.0K
10:10 644.18 644.41 643.93 644.05 3.0K
10:11 644.18 644.18 643.72 643.99 9.0K
10:12 643.82 644.08 643.72 643.89 5.0K
10:13 643.72 644.27 643.72 643.89 8.0K
10:14 643.76 643.91 643.49 643.80 3.0K
10:15 643.64 643.79 643.48 643.48 6.0K
10:16 643.48 643.88 643.41 643.77 9.0K
10:17 643.96 644.34 643.60 643.77 3.0K
10:18 643.78 643.79 643.38 643.54 3.0K
10:19 643.50 643.89 643.34 643.83 2.0K
10:20 643.70 644.08 643.58 643.59 4.0K
10:21 643.59 643.77 643.20 643.43 4.0K
10:22 643.67 643.79 643.27 643.67 3.0K
10:23 643.62 643.96 643.38 643.96 5.0K
10:24 643.96 644.09 643.26 643.26 4.0K
10:25 643.39 643.62 642.70 642.86 12.0K
10:26 643.10 643.10 642.45 642.66 9.0K
10:27 642.50 642.89 642.16 642.16 5.0K
10:28 642.46 642.69 642.17 642.30 2.0K
10:29 642.50 642.80 642.04 642.46 5.0K
10:30 642.57 642.65 642.09 642.29 5.0K
10:31 642.26 642.73 642.09 642.50 3.0K
10:32 642.62 642.82 642.13 642.60 3.0K
10:33 642.70 642.84 642.54 642.54 2.0K
10:34 642.47 642.86 642.29 642.43 3.0K
10:35 642.27 642.91 642.27 642.76 3.0K
10:36 642.63 642.92 642.52 642.72 3.0K
10:37 642.60 642.79 642.23 642.23 5.0K
10:38 642.62 643.17 642.06 642.42 6.0K
10:39 642.49 643.07 642.42 643.07 2.0K
10:40 642.67 643.31 642.53 642.89 4.0K
10:41 642.93 643.22 642.70 642.87 16.0K
10:42 643.03 643.36 642.70 643.19 2.0K
10:43 643.26 643.63 643.03 643.32 4.0K
10:44 643.07 643.47 642.88 642.96 4.0K
10:45 642.63 643.16 642.45 642.68 3.0K
10:46 642.57 643.06 642.40 643.02 2.0K
10:47 642.62 643.18 642.49 642.49 3.0K
10:48 642.49 642.69 642.26 642.39 7.0K
10:49 642.39 642.68 642.22 642.68 3.0K
10:50 642.35 642.66 642.26 642.56 5.0K
10:51 642.27 642.90 642.27 642.46 7.0K
10:52 642.46 642.86 642.31 642.31 3.0K
10:53 642.47 642.79 642.27 642.43 3.0K
10:54 642.43 642.67 642.27 642.42 6.0K
10:55 642.38 643.25 642.38 643.25 6.0K
10:56 643.16 643.21 642.78 643.16 2.0K
10:57 642.42 642.92 642.42 642.76 4.0K
10:58 642.86 643.56 642.86 643.08 5.0K
10:59 643.08 644.10 643.08 644.10 5.0K
11:00 643.80 644.35 643.58 643.99 6.0K
11:01 643.82 644.23 643.77 643.77 3.0K
11:02 643.41 644.15 643.37 644.15 2.0K
11:03 644.11 644.63 644.03 644.47 12.0K
11:04 644.47 644.87 644.33 644.87 5.0K
11:05 644.99 644.99 644.21 644.21 4.0K
11:06 644.21 644.55 644.21 644.42 2.0K
11:07 644.71 644.71 644.06 644.06 3.0K
11:08 644.06 644.57 644.06 644.44 4.0K
11:09 644.27 644.50 644.03 644.08 3.0K
11:10 644.16 644.35 643.96 644.29 3.0K
11:11 644.08 644.53 643.75 644.04 4.0K
11:12 644.37 644.40 643.91 643.96 4.0K
11:13 643.96 644.15 643.88 644.00 2.0K
11:14 644.12 644.55 644.08 644.42 5.0K
11:15 644.17 644.24 643.93 644.00 1.0K
11:16 644.13 644.24 643.72 644.16 9.0K
11:17 644.28 644.60 643.95 644.07 3.0K
11:18 644.26 644.76 644.03 644.45 6.0K
11:19 644.32 644.67 644.22 644.47 6.0K
11:20 644.34 644.76 644.34 644.35 5.0K
11:21 644.35 645.08 644.35 644.69 9.0K
11:22 644.69 645.40 644.22 644.22 28.0K
11:23 644.35 644.74 643.90 644.51 6.0K
11:24 644.38 644.63 644.15 644.46 4.0K
11:25 644.76 644.76 643.80 644.09 5.0K
11:26 644.62 644.62 643.92 644.05 3.0K
11:27 644.21 644.49 643.85 643.99 2.0K
11:28 643.99 644.28 643.90 644.16 3.0K
11:29 644.16 644.52 643.98 644.52 2.0K
11:30 644.40 644.48 644.04 644.05 4.0K
11:31 644.05 644.45 643.98 644.05 4.0K
11:32 644.40 644.40 644.05 644.21 5.0K
11:33 644.21 644.65 644.04 644.49 3.0K
11:34 644.61 644.71 643.98 643.98 7.0K
11:35 643.88 644.41 643.88 644.10 3.0K
11:36 644.10 644.32 643.62 643.62 13.0K
11:37 643.62 644.28 643.62 644.12 4.0K
11:38 643.82 643.82 643.57 643.64 3.0K
11:39 643.57 643.93 643.22 643.53 4.0K
11:40 643.53 643.69 643.15 643.43 4.0K
11:41 643.68 643.75 642.94 643.75 6.0K
11:42 643.74 644.16 643.74 643.74 4.0K
11:43 643.74 644.00 643.58 643.71 6.0K
11:44 643.79 644.06 643.62 644.03 4.0K
11:45 644.03 644.37 643.63 643.82 3.0K
11:46 643.93 644.39 643.93 644.20 2.0K
11:47 644.20 644.68 644.16 644.16 3.0K
11:48 644.03 644.48 644.03 644.17 6.0K
11:49 644.17 644.41 643.99 644.14 4.0K
11:50 643.98 644.35 643.86 643.99 2.0K
11:51 643.95 644.38 643.91 644.22 3.0K
11:52 644.22 644.64 644.22 644.64 4.0K
11:53 644.64 644.74 644.26 644.57 4.0K
11:54 644.73 644.73 644.15 644.15 13.0K
11:55 644.15 644.57 644.13 644.40 4.0K
11:56 644.44 645.55 644.44 645.22 21.0K
11:57 645.34 645.80 645.22 645.32 4.0K
11:58 645.32 645.44 645.10 645.41 8.0K
11:59 645.41 645.89 645.29 645.29 5.0K
12:00 645.42 645.52 644.95 645.33 9.0K
12:01 645.16 645.42 644.83 645.25 5.0K
12:02 645.26 645.43 645.02 645.19 7.0K
12:03 645.19 645.28 645.02 645.05 2.0K
12:04 645.22 645.26 645.05 645.26 3.0K
12:05 645.09 645.37 645.09 645.13 4.0K
12:06 645.13 645.75 645.13 645.39 4.0K
12:07 645.46 645.63 645.19 645.56 4.0K
12:08 645.56 645.73 645.10 645.42 19.0K
12:09 645.15 645.51 645.11 645.15 3.0K
12:10 645.51 645.51 644.95 645.19 4.0K
12:11 645.06 645.30 644.95 644.99 3.0K
12:12 645.27 645.39 645.04 645.06 3.0K
12:13 645.06 645.22 644.99 645.04 3.0K
12:14 645.39 645.46 645.10 645.46 2.0K
12:15 645.46 646.23 645.33 645.49 18.0K
12:16 645.49 645.53 645.32 645.45 8.0K
12:17 645.45 645.81 645.45 645.57 7.0K
12:18 645.74 646.10 645.33 645.90 4.0K
12:19 646.13 646.15 645.17 645.17 4.0K
12:20 645.22 645.61 645.09 645.57 9.0K
12:21 645.34 645.77 645.20 645.28 11.0K
12:22 645.28 645.39 645.16 645.26 5.0K
12:23 645.38 645.85 645.22 645.28 2.0K
12:24 645.41 645.64 645.17 645.29 4.0K
12:25 645.17 645.42 645.13 645.29 6.0K
12:26 645.29 646.14 645.13 645.33 6.0K
12:27 645.33 645.71 645.29 645.42 3.0K
12:28 645.58 645.82 645.33 645.42 2.0K
12:29 645.71 645.71 644.86 644.90 13.0K
12:30 644.86 645.22 644.86 644.86 4.0K
12:31 645.02 645.11 644.75 644.79 3.0K
12:32 644.75 645.04 644.75 644.96 2.0K
12:33 644.92 644.98 644.75 644.76 3.0K
12:34 644.63 644.97 644.63 644.97 3.0K
12:35 644.80 645.07 644.59 644.76 4.0K
12:36 644.80 645.03 644.59 644.63 3.0K
12:37 644.63 644.99 644.63 644.92 3.0K
12:38 644.92 645.21 644.63 645.21 7.0K
12:39 645.28 645.32 644.79 644.91 3.0K
12:40 644.79 644.95 644.47 644.47 6.0K
12:41 644.47 645.12 644.43 644.60 3.0K
12:42 644.76 645.12 644.60 644.71 4.0K
12:43 644.71 644.88 644.53 644.67 2.0K
12:44 644.67 644.87 644.62 644.87 4.0K
12:45 644.70 644.91 644.57 644.91 5.0K
12:46 644.62 645.54 644.62 645.18 5.0K
12:47 645.02 645.38 644.89 645.02 3.0K
12:48 645.18 645.23 644.65 644.88 8.0K
12:49 644.88 645.04 644.57 644.69 4.0K
12:50 644.69 644.88 644.52 644.69 4.0K
12:51 645.09 645.09 644.57 644.78 3.0K
12:52 644.54 644.90 644.48 644.50 3.0K
12:53 644.79 644.92 644.43 644.43 2.0K
12:54 644.56 644.95 644.43 644.78 4.0K
12:55 644.72 645.37 644.72 645.37 6.0K
12:56 645.14 645.47 644.86 645.18 3.0K
12:57 644.95 645.68 644.91 645.55 8.0K
12:58 645.42 645.59 645.09 645.09 7.0K
12:59 645.32 645.58 644.69 645.22 3.0K
13:00 645.38 645.86 645.09 645.29 5.0K
13:01 645.21 645.72 645.17 645.59 11.0K
13:02 645.43 646.34 645.43 646.09 8.0K
13:03 645.93 646.49 645.80 646.32 4.0K
13:04 646.09 646.34 645.93 646.13 9.0K
13:05 646.13 646.61 645.80 646.61 13.0K
13:06 646.78 646.95 646.32 646.32 9.0K
13:07 646.57 646.85 646.29 646.65 7.0K
13:08 646.69 647.21 646.41 647.07 5.0K
13:09 646.90 647.22 646.48 646.90 4.0K
13:10 646.90 647.68 646.85 647.68 14.0K
13:11 647.64 647.89 646.98 647.07 14.0K
13:12 647.07 647.23 646.94 647.18 4.0K
13:13 647.35 647.71 647.06 647.23 7.0K
13:14 647.23 647.80 647.06 647.64 4.0K
13:15 647.76 647.76 647.02 647.69 5.0K
13:16 647.23 647.65 647.20 647.49 11.0K
13:17 647.33 647.66 646.95 647.20 5.0K
13:18 647.44 647.55 647.18 647.45 6.0K
13:19 647.20 647.98 647.17 647.45 5.0K
13:20 647.50 647.81 647.17 647.45 6.0K
13:21 647.86 647.86 646.89 646.93 4.0K
13:22 646.93 647.78 646.93 647.49 10.0K
13:23 647.49 647.99 647.24 647.99 7.0K
13:24 648.26 648.50 648.00 648.10 5.0K
13:25 648.10 648.48 647.98 648.32 4.0K
13:26 648.36 648.72 648.20 648.56 5.0K
13:27 648.43 648.49 647.95 648.39 7.0K
13:28 648.39 648.39 647.41 647.54 9.0K
13:29 647.67 648.39 647.41 647.54 7.0K
13:30 647.66 647.99 647.37 647.54 5.0K
13:31 647.54 648.19 647.41 647.71 5.0K
13:32 647.46 648.28 647.46 648.25 10.0K
13:33 648.12 648.65 648.12 648.13 7.0K
13:34 648.25 648.57 648.09 648.21 7.0K
13:35 648.21 648.69 648.04 648.17 6.0K
13:36 648.17 648.61 648.05 648.34 6.0K
13:37 648.34 648.57 647.72 648.01 5.0K
13:38 648.30 648.53 647.89 648.41 4.0K
13:39 648.14 648.20 647.72 648.14 3.0K
13:40 648.33 648.82 648.10 648.38 7.0K
13:41 648.45 648.73 647.71 648.31 4.0K
13:42 648.04 648.59 647.96 648.53 5.0K
13:43 648.49 648.82 648.13 648.38 5.0K
13:44 648.61 648.83 648.09 648.83 4.0K
13:45 648.46 648.94 648.33 648.78 7.0K
13:46 648.78 649.01 648.32 648.57 5.0K
13:47 648.32 648.73 648.32 648.37 4.0K
13:48 648.61 648.85 648.21 648.45 5.0K
13:49 648.45 649.24 648.32 648.95 14.0K
13:50 648.90 649.07 648.41 648.70 5.0K
13:51 648.53 649.09 648.41 648.70 14.0K
13:52 648.70 649.33 648.41 649.33 7.0K
13:53 649.16 649.23 648.83 648.96 7.0K
13:54 648.96 649.25 648.83 648.96 12.0K
13:55 648.96 649.56 648.96 649.29 6.0K
13:56 649.25 649.25 648.60 648.73 12.0K
13:57 648.60 648.65 648.06 648.19 7.0K
13:58 648.19 648.58 648.06 648.31 9.0K
13:59 648.31 648.60 647.90 648.15 7.0K
14:00 648.17 648.23 647.90 647.90 5.0K
14:01 648.19 648.60 648.01 648.01 7.0K
14:02 648.14 648.39 648.03 648.14 7.0K
14:03 648.01 648.53 648.01 648.32 5.0K
14:04 648.32 648.39 648.01 648.14 7.0K
14:05 648.14 648.68 648.02 648.48 10.0K
14:06 648.24 648.25 647.90 648.09 8.0K
14:07 648.19 648.41 647.99 647.99 21.0K
14:08 648.24 648.93 648.24 648.24 12.0K
14:09 648.41 648.76 648.29 648.47 4.0K
14:10 648.76 648.87 648.59 648.83 6.0K
14:11 648.83 648.99 648.03 648.05 7.0K
14:12 648.05 648.39 647.80 647.96 9.0K
14:13 648.20 648.20 647.80 647.82 5.0K
14:14 648.11 648.66 648.09 648.37 6.0K
14:15 648.26 648.49 647.84 648.33 7.0K
14:16 648.27 648.38 647.98 648.15 6.0K
14:17 648.15 648.44 648.00 648.44 5.0K
14:18 648.15 648.66 648.12 648.26 5.0K
14:19 648.39 648.62 647.68 647.87 14.0K
14:20 647.87 648.42 647.48 648.02 8.0K
14:21 648.06 648.41 648.02 648.10 8.0K
14:22 648.10 648.24 647.90 648.24 7.0K
14:23 648.11 648.30 647.68 647.84 11.0K
14:24 647.84 648.24 647.68 648.03 8.0K
14:25 648.03 648.25 647.61 647.84 9.0K
14:26 647.84 648.19 647.44 647.84 9.0K
14:27 647.84 648.08 647.27 647.78 9.0K
14:28 647.53 647.71 647.29 647.34 7.0K
14:29 647.47 647.87 647.34 647.68 7.0K
14:30 647.51 647.87 647.34 647.87 9.0K
14:31 647.64 647.76 647.23 647.37 4.0K
14:32 647.33 647.87 647.12 647.87 7.0K
14:33 647.35 647.99 647.16 647.50 7.0K
14:34 647.50 647.60 647.18 647.18 7.0K
14:35 647.22 647.45 646.93 647.33 8.0K
14:36 647.21 647.34 646.93 647.18 6.0K
14:37 647.05 647.41 646.89 646.89 7.0K
14:38 646.76 647.27 646.54 646.90 7.0K
14:39 647.56 647.56 646.69 646.85 7.0K
14:40 646.98 647.84 646.75 647.84 8.0K
14:41 647.61 647.73 647.00 647.53 7.0K
14:42 647.40 647.43 646.28 646.40 11.0K
14:43 646.45 646.75 646.21 646.54 7.0K
14:44 646.37 647.51 646.16 647.01 11.0K
14:45 647.30 647.30 646.60 647.16 15.0K
14:46 647.03 647.28 646.60 647.28 6.0K
14:47 646.97 647.49 646.60 646.77 6.0K
14:48 647.00 647.49 646.71 646.83 12.0K
14:49 646.83 647.53 646.83 647.44 10.0K
14:50 647.67 647.67 646.96 647.09 8.0K
14:51 647.00 647.36 646.84 646.96 6.0K
14:52 646.96 647.48 646.71 647.08 7.0K
14:53 647.48 647.96 647.08 647.96 10.0K
14:54 647.76 647.76 647.01 647.37 7.0K
14:55 647.14 647.21 646.60 647.08 7.0K
14:56 647.21 647.46 646.73 647.37 6.0K
14:57 647.37 647.53 647.08 647.21 6.0K
14:58 646.96 647.39 646.71 647.39 7.0K
14:59 647.16 647.46 646.82 647.22 7.0K
15:00 646.95 647.54 646.95 647.42 6.0K
15:01 647.42 647.73 646.99 647.66 17.0K
15:02 646.99 647.70 646.99 647.70 22.0K
15:03 647.54 647.54 647.25 647.37 4.0K
15:04 647.50 647.73 647.37 647.73 9.0K
15:05 647.34 647.91 647.23 647.23 7.0K
15:06 647.10 647.96 647.02 647.27 7.0K
15:07 647.23 647.61 647.17 647.61 6.0K
15:08 647.45 648.07 647.20 648.07 8.0K
15:09 647.90 648.44 647.42 647.65 6.0K
15:10 647.49 648.04 647.35 647.48 6.0K
15:11 647.84 648.14 647.49 647.49 5.0K
15:12 648.02 648.18 647.40 647.40 6.0K
15:13 647.40 648.22 647.40 647.89 10.0K
15:14 647.49 648.30 647.49 648.02 11.0K
15:15 647.92 648.58 647.80 648.11 12.0K
15:16 648.11 648.92 648.11 648.82 10.0K
15:17 648.08 649.00 648.08 648.72 6.0K
15:18 648.37 648.86 648.05 648.41 5.0K
15:19 648.51 648.51 647.69 648.27 10.0K
15:20 648.27 648.27 648.27 648.27 0.0K
15:21 648.27 648.27 648.27 648.27 0.0K
15:22 648.27 648.27 648.27 648.27 0.0K
15:23 648.27 648.27 648.27 648.27 0.0K
15:24 648.27 648.27 648.27 648.27 0.0K
15:25 648.27 648.27 648.27 648.27 0.0K
15:26 648.27 648.27 648.27 648.27 0.0K
15:27 648.27 648.27 648.27 648.27 0.0K
15:28 648.27 648.27 648.27 648.27 0.0K
15:29 648.27 655.40 648.20 655.40 660.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available