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
09:00 662.03 663.19 661.64 662.41 20.0K
09:01 662.41 663.37 662.10 662.21 2.0K
09:02 661.96 662.82 661.96 662.82 1.0K
09:03 662.82 663.34 662.42 663.34 2.0K
09:04 663.11 663.46 662.52 662.73 3.0K
09:05 662.90 663.89 662.77 663.36 8.0K
09:06 663.36 663.66 662.38 662.38 2.0K
09:07 662.15 662.21 661.54 661.66 3.0K
09:08 661.66 662.27 661.66 662.07 12.0K
09:09 662.33 662.48 662.02 662.22 2.0K
09:10 662.26 662.62 662.23 662.46 2.0K
09:11 662.33 662.61 662.17 662.31 3.0K
09:12 662.31 662.68 662.20 662.68 2.0K
09:13 662.68 662.68 662.15 662.44 7.0K
09:14 662.65 662.65 661.87 662.24 3.0K
09:15 662.12 662.68 661.95 662.12 1.0K
09:16 661.91 662.61 661.91 662.34 2.0K
09:17 662.66 662.78 662.16 662.55 3.0K
09:18 662.88 662.88 662.38 662.38 1.0K
09:19 662.38 662.55 662.09 662.35 4.0K
09:20 662.35 662.58 662.11 662.21 3.0K
09:21 662.34 662.51 662.07 662.46 0.0K
09:22 662.30 662.46 661.72 661.72 5.0K
09:23 661.96 662.12 661.41 661.41 2.0K
09:24 661.41 661.66 661.41 661.54 1.0K
09:25 661.38 661.66 661.27 661.38 3.0K
09:26 661.55 661.78 661.31 661.47 1.0K
09:27 661.59 661.59 661.18 661.50 1.0K
09:28 661.27 661.73 661.27 661.73 1.0K
09:29 661.68 662.26 661.57 662.26 8.0K
09:30 662.39 662.66 662.19 662.37 2.0K
09:31 662.54 663.68 662.46 663.17 3.0K
09:32 662.82 663.90 662.82 663.66 3.0K
09:33 663.66 663.66 663.06 663.09 2.0K
09:34 663.09 663.41 662.76 663.08 1.0K
09:35 663.08 663.28 662.99 663.28 1.0K
09:36 663.28 663.35 662.84 663.24 1.0K
09:37 663.49 663.49 662.74 663.15 3.0K
09:38 663.15 663.44 662.92 663.00 1.0K
09:39 662.88 663.39 662.88 663.27 2.0K
09:40 663.11 663.39 662.87 663.23 0.0K
09:41 663.23 663.47 662.94 662.94 13.0K
09:42 662.94 663.31 662.86 662.95 1.0K
09:43 662.95 663.35 662.91 663.05 2.0K
09:44 663.05 663.63 662.82 663.09 4.0K
09:45 663.04 663.58 662.81 663.30 0.0K
09:46 663.47 663.47 662.88 663.17 1.0K
09:47 663.17 663.19 662.71 663.19 3.0K
09:48 662.71 663.01 662.64 662.87 1.0K
09:49 662.87 663.01 662.26 662.26 2.0K
09:50 662.26 662.88 662.26 662.88 2.0K
09:51 662.88 662.94 662.27 662.27 4.0K
09:52 662.27 662.78 662.27 662.33 1.0K
09:53 662.49 662.84 662.37 662.73 2.0K
09:54 662.57 663.01 662.57 662.65 0.0K
09:55 662.65 662.75 662.42 662.58 1.0K
09:56 662.58 663.10 662.52 662.87 2.0K
09:57 662.76 662.76 662.47 662.47 1.0K
09:58 662.47 662.84 662.38 662.50 1.0K
09:59 662.57 662.92 662.52 662.75 1.0K
10:00 662.75 663.08 662.41 662.60 4.0K
10:01 663.00 663.05 662.61 662.70 2.0K
10:02 662.70 662.94 662.34 662.94 3.0K
10:03 662.94 662.94 662.18 662.66 1.0K
10:04 662.43 662.77 662.38 662.49 0.0K
10:05 662.53 662.53 662.14 662.20 1.0K
10:06 662.43 662.66 662.14 662.66 1.0K
10:07 662.66 662.66 662.09 662.62 3.0K
10:08 662.62 662.72 662.22 662.44 2.0K
10:09 662.40 662.40 661.88 662.27 5.0K
10:10 662.27 662.27 661.91 662.08 2.0K
10:11 662.08 662.56 661.96 662.20 0.0K
10:12 662.24 662.37 662.16 662.16 3.0K
10:13 662.28 662.50 661.97 662.14 2.0K
10:14 662.50 662.50 661.77 662.00 3.0K
10:15 662.00 662.00 661.73 661.73 1.0K
10:16 661.89 661.89 661.53 661.59 1.0K
10:17 661.75 661.75 661.58 661.62 1.0K
10:18 661.93 662.38 661.70 662.21 2.0K
10:19 662.21 662.46 661.81 662.46 2.0K
10:20 662.34 662.50 662.17 662.17 1.0K
10:21 662.30 662.53 662.02 662.18 1.0K
10:22 662.18 662.53 662.17 662.30 1.0K
10:23 662.30 662.80 662.25 662.71 1.0K
10:24 662.60 662.99 662.47 662.63 3.0K
10:25 662.76 663.16 662.63 663.16 0.0K
10:26 662.76 663.03 662.63 662.63 1.0K
10:27 662.63 663.01 662.63 662.81 2.0K
10:28 662.81 663.09 662.58 662.89 1.0K
10:29 662.89 663.06 662.68 662.79 2.0K
10:30 662.58 663.06 662.58 662.64 1.0K
10:31 662.64 662.91 662.22 662.22 3.0K
10:32 662.22 662.73 662.22 662.73 1.0K
10:33 662.96 662.96 662.52 662.58 1.0K
10:34 662.63 663.03 662.63 662.78 1.0K
10:35 662.78 663.15 662.30 662.54 2.0K
10:36 662.30 663.29 662.30 663.29 4.0K
10:37 663.17 663.40 662.45 662.45 1.0K
10:38 662.45 662.84 662.45 662.50 1.0K
10:39 662.33 662.85 662.33 662.79 1.0K
10:40 662.79 663.11 662.37 662.65 1.0K
10:41 662.88 662.88 662.49 662.60 3.0K
10:42 662.48 662.96 662.48 662.96 2.0K
10:43 662.96 662.96 662.52 662.68 1.0K
10:44 662.68 662.68 662.32 662.41 1.0K
10:45 662.58 662.94 662.38 662.38 1.0K
10:46 662.38 662.82 662.38 662.43 1.0K
10:47 662.91 663.19 662.67 662.71 5.0K
10:48 662.71 663.07 662.47 662.70 1.0K
10:49 662.96 663.21 662.56 662.56 1.0K
10:50 662.81 663.21 662.60 662.72 4.0K
10:51 662.95 663.12 662.49 662.94 4.0K
10:52 662.94 663.50 662.71 662.98 1.0K
10:53 662.98 663.38 662.78 662.78 2.0K
10:54 662.94 663.33 662.56 663.33 1.0K
10:55 663.20 663.32 662.70 662.70 1.0K
10:56 662.70 663.06 662.44 663.06 1.0K
10:57 663.06 663.06 662.16 662.39 1.0K
10:58 662.16 662.58 662.16 662.45 0.0K
10:59 662.29 662.82 662.29 662.69 2.0K
11:00 662.69 663.13 662.45 662.92 3.0K
11:01 662.92 662.92 662.35 662.75 1.0K
11:02 662.64 663.20 662.64 663.20 2.0K
11:03 663.07 663.18 662.67 662.99 1.0K
11:04 662.75 663.42 662.75 662.95 2.0K
11:05 662.61 663.27 662.61 663.27 1.0K
11:06 663.04 663.27 662.71 662.83 1.0K
11:07 663.06 663.31 662.87 663.24 4.0K
11:08 663.24 663.41 662.82 662.82 0.0K
11:09 662.66 663.41 662.66 663.41 1.0K
11:10 663.41 663.41 662.88 663.05 2.0K
11:11 663.12 663.36 662.94 663.36 1.0K
11:12 663.12 663.56 663.00 663.36 1.0K
11:13 663.47 663.88 663.19 663.83 7.0K
11:14 663.60 663.72 663.32 663.60 1.0K
11:15 663.36 663.72 663.20 663.67 1.0K
11:16 663.67 663.67 663.20 663.64 2.0K
11:17 663.40 663.88 663.24 663.64 1.0K
11:18 663.64 663.72 663.13 663.72 1.0K
11:19 663.49 663.95 663.32 663.74 2.0K
11:20 663.57 663.86 663.34 663.35 1.0K
11:21 663.22 663.63 663.11 663.63 1.0K
11:22 663.40 663.63 663.11 663.58 1.0K
11:23 663.22 663.50 663.06 663.46 2.0K
11:24 663.46 663.63 663.10 663.27 1.0K
11:25 663.10 663.62 663.10 663.62 2.0K
11:26 663.62 663.78 663.22 663.46 1.0K
11:27 663.46 663.76 663.36 663.51 4.0K
11:28 663.51 663.75 663.39 663.64 1.0K
11:29 663.51 663.90 663.28 663.62 1.0K
11:30 663.86 663.90 663.32 663.49 1.0K
11:31 663.44 664.03 663.44 663.90 1.0K
11:32 663.90 664.03 663.22 663.61 3.0K
11:33 663.61 663.70 662.94 663.41 1.0K
11:34 663.41 663.60 663.20 663.58 1.0K
11:35 663.45 663.58 663.10 663.45 1.0K
11:36 663.05 663.50 662.94 663.34 1.0K
11:37 663.27 663.67 663.15 663.38 1.0K
11:38 663.38 663.63 663.03 663.40 8.0K
11:39 663.63 663.80 663.05 663.17 2.0K
11:40 663.40 663.61 663.21 663.31 2.0K
11:41 663.35 663.61 663.10 663.61 1.0K
11:42 663.38 663.45 662.84 662.84 2.0K
11:43 663.36 663.53 662.84 663.53 1.0K
11:44 663.69 663.73 663.18 663.58 1.0K
11:45 663.70 663.70 663.18 663.18 1.0K
11:46 663.18 663.86 663.18 663.86 1.0K
11:47 663.46 663.73 663.23 663.23 5.0K
11:48 663.47 663.76 663.11 663.51 1.0K
11:49 663.58 663.87 663.35 663.75 1.0K
11:50 663.58 663.70 663.14 663.37 0.0K
11:51 663.30 663.54 663.14 663.14 2.0K
11:52 663.10 663.49 663.10 663.31 2.0K
11:53 663.31 663.62 663.15 663.22 2.0K
11:54 663.46 663.46 663.05 663.05 2.0K
11:55 663.24 663.55 662.82 663.43 2.0K
11:56 663.59 663.64 663.16 663.16 1.0K
11:57 663.40 663.51 662.88 663.01 2.0K
11:58 663.24 663.45 663.01 663.05 0.0K
11:59 662.92 663.56 662.92 663.27 3.0K
12:00 663.56 663.56 663.10 663.33 1.0K
12:01 663.10 663.59 663.06 663.59 4.0K
12:02 663.36 663.64 663.00 663.29 2.0K
12:03 663.12 663.40 663.00 663.00 2.0K
12:04 663.16 663.74 663.10 663.51 2.0K
12:05 663.34 663.80 663.28 663.48 0.0K
12:06 663.24 663.79 662.95 663.79 4.0K
12:07 663.92 664.09 663.29 664.09 0.0K
12:08 664.09 664.25 663.57 664.09 2.0K
12:09 664.09 664.31 663.50 664.31 0.0K
12:10 664.44 664.44 663.73 663.97 4.0K
12:11 663.97 664.42 663.90 664.06 1.0K
12:12 664.30 664.36 664.06 664.30 2.0K
12:13 664.19 664.19 663.73 664.17 1.0K
12:14 664.17 664.29 663.73 664.00 1.0K
12:15 664.00 664.48 664.00 664.23 1.0K
12:16 663.84 664.15 663.69 663.69 1.0K
12:17 664.32 664.52 663.84 664.39 5.0K
12:18 664.35 664.35 663.84 663.97 2.0K
12:19 664.13 664.47 663.78 664.17 2.0K
12:20 664.01 664.30 663.84 664.01 1.0K
12:21 664.01 664.41 663.84 663.84 1.0K
12:22 663.84 664.48 663.84 664.12 2.0K
12:23 664.12 664.47 663.96 664.36 1.0K
12:24 664.60 664.60 663.96 664.12 0.0K
12:25 664.17 664.43 663.99 663.99 2.0K
12:26 664.39 664.39 663.87 663.87 1.0K
12:27 664.10 664.31 664.03 664.26 1.0K
12:28 664.26 664.39 664.03 664.23 1.0K
12:29 664.10 664.38 663.98 664.34 1.0K
12:30 664.27 664.50 664.09 664.09 1.0K
12:31 664.09 664.37 664.03 664.16 4.0K
12:32 664.23 664.26 663.87 664.02 1.0K
12:33 664.26 664.64 664.02 664.47 1.0K
12:34 664.47 664.47 664.07 664.24 1.0K
12:35 664.24 664.80 664.19 664.40 2.0K
12:36 664.63 664.63 663.99 663.99 4.0K
12:37 664.38 664.51 663.99 663.99 1.0K
12:38 664.15 664.51 663.99 664.39 1.0K
12:39 664.16 664.56 664.04 664.40 5.0K
12:40 664.40 664.63 664.35 664.57 1.0K
12:41 664.45 664.45 663.80 664.16 4.0K
12:42 664.16 664.43 664.00 664.04 1.0K
12:43 664.04 664.44 664.01 664.29 1.0K
12:44 664.41 664.58 664.06 664.35 3.0K
12:45 664.27 664.58 664.06 664.29 0.0K
12:46 664.46 664.70 664.22 664.39 1.0K
12:47 664.62 664.62 664.06 664.58 1.0K
12:48 664.35 664.58 664.06 664.06 1.0K
12:49 664.46 664.58 664.06 664.58 2.0K
12:50 664.35 664.74 664.18 664.74 1.0K
12:51 664.74 664.74 664.34 664.34 1.0K
12:52 664.27 664.62 664.10 664.23 0.0K
12:53 664.23 664.63 664.15 664.63 1.0K
12:54 664.63 664.97 664.10 664.61 1.0K
12:55 664.36 664.60 664.13 664.49 1.0K
12:56 664.26 664.44 664.00 664.40 1.0K
12:57 664.40 664.47 664.00 664.34 3.0K
12:58 664.34 664.52 663.90 664.13 5.0K
12:59 664.36 664.40 663.85 664.35 5.0K
13:00 664.30 664.86 663.98 663.98 5.0K
13:01 664.21 664.84 664.06 664.58 11.0K
13:02 664.58 664.58 664.06 664.50 1.0K
13:03 664.27 664.65 664.02 664.36 2.0K
13:04 664.36 664.69 664.13 664.69 1.0K
13:05 664.81 664.81 664.37 664.61 0.0K
13:06 664.61 664.61 664.15 664.25 1.0K
13:07 664.48 664.81 664.23 664.23 1.0K
13:08 664.23 664.58 664.06 664.38 1.0K
13:09 664.14 664.71 664.14 664.23 5.0K
13:10 664.35 664.58 664.14 664.37 0.0K
13:11 664.30 664.92 664.14 664.58 13.0K
13:12 665.05 665.05 664.65 665.01 4.0K
13:13 664.76 665.50 664.46 665.46 14.0K
13:14 665.68 665.68 665.10 665.50 4.0K
13:15 665.47 665.76 665.23 665.67 1.0K
13:16 665.31 665.54 664.89 664.89 3.0K
13:17 665.13 665.42 665.01 665.38 1.0K
13:18 665.15 665.42 664.99 665.28 1.0K
13:19 665.28 665.28 664.48 664.48 1.0K
13:20 664.82 665.05 664.65 664.82 1.0K
13:21 665.05 665.50 664.89 665.10 1.0K
13:22 665.33 665.50 664.98 665.00 3.0K
13:23 665.24 665.61 665.06 665.61 1.0K
13:24 665.48 665.57 664.94 665.20 1.0K
13:25 664.97 665.51 664.84 665.30 2.0K
13:26 665.07 665.80 665.07 665.56 2.0K
13:27 665.95 666.17 665.43 666.12 3.0K
13:28 665.89 666.29 665.55 665.55 2.0K
13:29 665.55 666.07 665.55 665.94 1.0K
13:30 666.17 666.30 665.86 666.02 1.0K
13:31 666.25 666.30 665.71 665.71 2.0K
13:32 665.94 666.01 665.57 665.82 1.0K
13:33 665.82 666.02 665.50 665.90 2.0K
13:34 665.90 665.90 665.20 665.37 1.0K
13:35 665.20 665.69 665.16 665.46 1.0K
13:36 665.46 665.84 665.31 665.60 1.0K
13:37 665.55 665.92 665.40 665.78 1.0K
13:38 665.73 665.92 665.40 665.58 2.0K
13:39 665.81 665.90 665.11 665.38 2.0K
13:40 665.61 665.88 665.32 665.66 8.0K
13:41 665.38 665.58 664.71 665.11 2.0K
13:42 665.11 665.55 664.95 665.11 1.0K
13:43 665.34 665.34 664.95 665.10 1.0K
13:44 665.50 665.58 665.06 665.10 1.0K
13:45 665.32 665.77 665.16 665.58 3.0K
13:46 665.58 665.71 664.95 665.35 1.0K
13:47 665.63 665.75 665.23 665.45 1.0K
13:48 665.68 665.80 665.15 665.15 1.0K
13:49 665.38 665.38 664.94 665.28 2.0K
13:50 665.28 665.45 664.79 665.00 1.0K
13:51 665.23 665.35 664.68 664.76 5.0K
13:52 664.70 665.18 664.47 664.77 5.0K
13:53 664.73 665.12 664.50 664.50 2.0K
13:54 664.50 664.58 664.02 664.06 1.0K
13:55 664.02 664.38 663.84 664.22 2.0K
13:56 664.22 664.54 663.95 663.95 1.0K
13:57 663.95 664.14 663.71 663.71 12.0K
13:58 663.98 664.21 663.59 663.59 2.0K
13:59 663.89 663.94 663.42 663.73 1.0K
14:00 663.99 664.28 663.63 664.17 4.0K
14:01 664.12 664.62 664.00 664.34 1.0K
14:02 664.34 664.41 664.05 664.37 3.0K
14:03 664.37 664.62 664.10 664.26 1.0K
14:04 664.43 664.71 664.10 664.21 4.0K
14:05 664.21 664.33 664.09 664.21 2.0K
14:06 664.27 664.77 664.27 664.47 2.0K
14:07 664.13 664.13 663.81 663.81 2.0K
14:08 663.97 664.09 663.64 663.81 3.0K
14:09 663.81 664.05 663.51 663.51 6.0K
14:10 663.81 663.81 663.44 663.65 3.0K
14:11 663.65 663.91 663.44 663.70 3.0K
14:12 663.42 663.97 663.42 663.52 4.0K
14:13 663.64 663.88 663.29 663.52 5.0K
14:14 663.71 664.23 663.71 664.00 7.0K
14:15 664.00 664.12 663.71 663.87 2.0K
14:16 664.04 664.04 663.60 663.82 3.0K
14:17 664.27 664.27 663.59 663.59 5.0K
14:18 663.43 663.87 663.43 663.57 2.0K
14:19 663.86 664.03 663.43 663.76 3.0K
14:20 663.71 663.96 663.48 663.96 3.0K
14:21 663.96 664.28 663.73 664.04 2.0K
14:22 664.11 664.11 663.71 664.11 3.0K
14:23 663.94 664.26 663.34 663.67 5.0K
14:24 663.74 664.58 663.74 664.02 2.0K
14:25 664.18 664.44 663.38 664.13 2.0K
14:26 663.67 663.90 663.32 663.78 3.0K
14:27 663.32 664.03 662.95 664.03 3.0K
14:28 663.67 663.91 663.46 663.46 3.0K
14:29 663.62 663.82 662.85 663.09 4.0K
14:30 663.38 663.59 662.78 663.06 3.0K
14:31 662.90 663.25 662.90 663.25 3.0K
14:32 663.33 663.53 663.14 663.32 3.0K
14:33 663.55 663.84 663.09 663.61 10.0K
14:34 663.90 663.90 663.21 663.30 3.0K
14:35 663.30 664.00 663.26 663.93 10.0K
14:36 663.77 664.10 663.41 664.05 2.0K
14:37 664.05 664.33 663.78 664.08 4.0K
14:38 664.08 664.71 663.60 663.83 3.0K
14:39 663.60 664.40 663.49 664.21 2.0K
14:40 664.28 664.47 663.53 664.17 2.0K
14:41 664.23 664.50 663.70 664.21 4.0K
14:42 664.04 664.54 663.74 664.05 4.0K
14:43 664.05 664.62 663.81 664.17 1.0K
14:44 664.17 664.49 663.88 664.09 3.0K
14:45 664.32 664.57 664.05 664.42 7.0K
14:46 664.59 664.86 664.30 664.47 1.0K
14:47 664.42 664.91 664.23 664.47 3.0K
14:48 664.70 664.92 664.40 664.79 3.0K
14:49 664.79 664.82 664.17 664.46 2.0K
14:50 664.69 664.74 664.17 664.34 2.0K
14:51 664.34 664.65 663.96 664.65 8.0K
14:52 664.32 665.11 664.15 665.11 2.0K
14:53 665.11 665.11 664.55 664.91 1.0K
14:54 664.72 664.98 664.59 664.82 3.0K
14:55 664.59 664.98 664.24 664.53 2.0K
14:56 664.53 664.97 664.28 664.28 2.0K
14:57 664.65 664.81 664.25 664.25 2.0K
14:58 664.38 664.74 664.15 664.74 2.0K
14:59 664.74 665.01 664.23 664.24 4.0K
15:00 664.24 664.91 663.84 664.74 5.0K
15:01 664.51 665.21 664.51 664.96 3.0K
15:02 664.80 665.25 664.73 664.92 3.0K
15:03 665.09 665.17 664.53 665.17 3.0K
15:04 664.94 665.59 664.94 665.59 2.0K
15:05 665.59 665.59 665.07 665.36 3.0K
15:06 665.36 665.88 665.19 665.65 4.0K
15:07 665.93 666.32 665.47 666.32 6.0K
15:08 665.96 666.27 665.64 666.10 5.0K
15:09 665.97 666.29 665.74 665.74 4.0K
15:10 665.58 666.06 665.46 666.02 2.0K
15:11 665.86 666.81 665.79 666.14 3.0K
15:12 666.14 667.24 665.76 666.32 5.0K
15:13 666.51 666.80 666.26 666.43 3.0K
15:14 666.43 666.71 666.01 666.17 3.0K
15:15 666.04 666.84 665.94 666.54 4.0K
15:16 666.77 667.25 666.41 667.02 2.0K
15:17 666.32 667.11 666.16 666.71 2.0K
15:18 666.92 667.05 666.48 667.05 3.0K
15:19 666.93 667.17 666.65 666.94 4.0K
15:20 667.17 667.17 667.17 667.17 1.0K
15:21 667.17 667.17 667.17 667.17 0.0K
15:22 667.17 667.17 667.17 667.17 0.0K
15:23 667.17 667.17 667.17 667.17 0.0K
15:24 667.17 667.17 667.17 667.17 0.0K
15:25 667.17 667.17 667.17 667.17 0.0K
15:26 667.17 667.17 667.17 667.17 0.0K
15:27 667.17 667.17 667.17 667.17 0.0K
15:28 667.17 667.17 667.17 667.17 0.0K
15:29 667.17 667.17 666.77 666.77 74.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available