KRX Media & Telecom

KRXMEDA
🏛️ south-korea →
763.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 728.71 730.06 728.58 730.06 52.0K
09:01 730.11 730.50 729.08 730.50 16.0K
09:02 730.03 730.83 729.70 730.13 29.0K
09:03 729.92 731.08 729.88 730.95 11.0K
09:04 731.20 731.20 729.58 729.58 11.0K
09:05 729.51 729.84 728.73 729.42 17.0K
09:06 729.30 729.81 728.77 728.77 9.0K
09:07 729.21 729.32 727.42 729.32 20.0K
09:08 728.92 729.47 728.47 729.47 7.0K
09:09 729.48 729.48 729.03 729.29 8.0K
09:10 729.29 729.51 728.91 729.38 6.0K
09:11 729.15 730.27 729.11 729.43 8.0K
09:12 729.53 730.03 729.18 730.01 9.0K
09:13 730.01 730.25 729.48 729.76 6.0K
09:14 730.31 730.64 729.62 730.21 7.0K
09:15 729.89 731.43 729.89 731.10 9.0K
09:16 731.08 731.67 730.63 731.67 2.0K
09:17 731.55 731.55 730.70 731.20 12.0K
09:18 731.43 731.78 730.72 731.23 5.0K
09:19 731.23 731.23 730.46 730.71 4.0K
09:20 730.71 730.92 730.26 730.67 7.0K
09:21 730.31 730.61 729.72 730.37 4.0K
09:22 730.59 731.18 730.37 731.00 6.0K
09:23 731.00 731.11 730.28 731.08 4.0K
09:24 730.63 731.05 730.08 730.98 16.0K
09:25 730.98 731.38 730.29 731.38 18.0K
09:26 731.38 731.60 730.54 731.04 30.0K
09:27 731.48 731.64 730.62 730.62 19.0K
09:28 730.86 731.20 730.36 730.75 16.0K
09:29 730.99 731.69 730.90 731.69 15.0K
09:30 731.82 732.49 731.73 731.82 15.0K
09:31 731.82 732.49 731.80 732.49 4.0K
09:32 732.28 732.94 731.95 732.44 5.0K
09:33 732.22 732.81 731.98 731.98 5.0K
09:34 732.10 732.88 732.04 732.88 7.0K
09:35 732.55 732.76 732.09 732.10 8.0K
09:36 731.98 732.64 731.34 732.11 6.0K
09:37 732.11 732.31 731.02 731.87 5.0K
09:38 732.31 732.31 731.75 732.10 8.0K
09:39 732.10 732.10 731.48 731.55 12.0K
09:40 732.09 732.53 731.86 732.35 6.0K
09:41 732.57 732.57 731.34 732.27 7.0K
09:42 732.40 732.81 731.87 731.99 4.0K
09:43 732.46 732.46 731.72 731.87 2.0K
09:44 732.20 732.33 731.73 732.33 4.0K
09:45 732.33 732.46 731.65 731.65 13.0K
09:46 731.65 732.21 731.60 731.63 4.0K
09:47 731.47 732.24 731.02 731.36 6.0K
09:48 731.48 732.70 731.48 732.16 8.0K
09:49 732.37 732.37 731.23 731.69 7.0K
09:50 731.92 732.87 731.50 732.87 7.0K
09:51 732.54 733.03 732.41 732.41 6.0K
09:52 732.81 733.19 732.33 732.57 15.0K
09:53 732.46 733.36 732.46 732.68 5.0K
09:54 732.59 733.41 732.56 733.37 5.0K
09:55 733.37 733.44 732.72 733.44 18.0K
09:56 733.11 734.23 733.11 733.96 8.0K
09:57 733.84 734.47 733.46 734.02 4.0K
09:58 733.70 734.26 733.36 733.83 4.0K
09:59 733.96 733.97 733.40 733.40 6.0K
10:00 733.87 734.19 733.38 733.38 5.0K
10:01 733.61 733.99 733.01 733.99 15.0K
10:02 733.86 733.90 732.88 733.44 4.0K
10:03 733.68 734.10 732.80 733.00 4.0K
10:04 733.55 734.13 733.32 734.13 3.0K
10:05 733.76 734.13 733.34 733.42 9.0K
10:06 733.42 734.10 733.19 733.42 6.0K
10:07 733.43 733.98 733.20 733.31 4.0K
10:08 733.31 734.14 733.31 733.52 9.0K
10:09 734.21 734.21 733.15 733.15 9.0K
10:10 732.93 734.28 732.84 734.28 6.0K
10:11 733.95 733.95 733.18 733.22 6.0K
10:12 733.22 733.92 732.86 733.68 34.0K
10:13 733.62 734.02 732.90 733.26 17.0K
10:14 733.49 733.79 733.13 733.46 10.0K
10:15 733.23 733.59 732.80 733.14 4.0K
10:16 733.25 733.47 732.43 733.33 10.0K
10:17 732.98 733.28 732.15 732.71 11.0K
10:18 732.84 733.27 732.59 732.59 8.0K
10:19 732.59 733.15 732.15 732.33 10.0K
10:20 732.89 732.96 731.97 732.83 7.0K
10:21 732.51 732.96 732.24 732.58 4.0K
10:22 732.58 732.98 732.35 732.35 4.0K
10:23 732.41 733.05 731.55 732.72 8.0K
10:24 732.84 733.05 732.36 732.50 20.0K
10:25 732.61 732.61 731.65 732.25 7.0K
10:26 732.03 732.62 731.72 732.62 2.0K
10:27 732.62 732.74 731.89 731.89 6.0K
10:28 732.40 732.51 731.62 732.06 3.0K
10:29 732.07 732.07 731.40 731.63 6.0K
10:30 731.18 732.18 731.18 732.02 3.0K
10:31 731.90 732.35 731.62 732.18 5.0K
10:32 732.06 732.47 731.52 732.47 5.0K
10:33 731.91 732.57 731.90 732.44 6.0K
10:34 732.44 732.45 731.91 732.12 3.0K
10:35 732.36 732.64 732.00 732.64 3.0K
10:36 732.64 732.75 731.86 732.41 4.0K
10:37 732.91 732.91 732.30 732.42 6.0K
10:38 732.42 732.92 731.89 732.92 4.0K
10:39 733.15 733.28 732.02 732.11 14.0K
10:40 732.34 732.74 731.84 731.96 6.0K
10:41 732.29 732.74 731.84 732.20 2.0K
10:42 732.20 732.70 732.01 732.24 11.0K
10:43 732.62 732.62 731.53 731.89 3.0K
10:44 731.53 732.31 731.31 731.96 9.0K
10:45 731.79 731.86 731.29 731.74 4.0K
10:46 731.63 732.19 731.17 731.62 2.0K
10:47 732.12 732.12 731.24 731.82 3.0K
10:48 731.66 731.69 731.12 731.57 7.0K
10:49 731.58 731.78 731.05 731.35 3.0K
10:50 731.67 732.14 731.45 731.80 3.0K
10:51 732.12 732.12 731.05 731.89 2.0K
10:52 731.77 732.00 731.37 731.50 3.0K
10:53 731.73 732.10 731.20 732.03 4.0K
10:54 731.67 732.01 731.62 731.91 3.0K
10:55 731.91 732.28 731.55 731.68 10.0K
10:56 731.68 732.18 731.68 732.18 4.0K
10:57 732.30 732.35 731.60 732.29 15.0K
10:58 732.29 732.29 731.26 731.53 6.0K
10:59 731.86 731.86 731.18 731.41 11.0K
11:00 731.42 731.75 730.82 730.82 8.0K
11:01 730.93 731.49 730.75 731.49 7.0K
11:02 731.25 731.49 730.63 731.08 4.0K
11:03 731.20 731.30 730.46 730.82 3.0K
11:04 730.82 731.20 730.68 731.20 3.0K
11:05 731.04 731.20 730.68 731.13 5.0K
11:06 731.29 731.29 730.70 731.11 3.0K
11:07 731.11 731.38 730.63 730.97 12.0K
11:08 731.09 731.09 730.13 730.74 4.0K
11:09 730.74 731.26 730.55 731.09 3.0K
11:10 730.97 731.26 730.29 731.26 9.0K
11:11 731.26 731.42 730.60 730.96 2.0K
11:12 730.72 731.12 730.38 730.38 3.0K
11:13 730.83 731.33 730.30 730.30 11.0K
11:14 730.30 730.97 730.18 730.97 2.0K
11:15 730.97 731.10 730.36 730.58 3.0K
11:16 730.65 730.71 730.20 730.37 4.0K
11:17 730.32 730.32 729.44 729.79 19.0K
11:18 729.66 730.02 729.28 729.40 5.0K
11:19 729.40 729.84 729.23 729.23 4.0K
11:20 729.18 729.82 729.02 729.35 4.0K
11:21 729.35 729.97 729.35 729.42 10.0K
11:22 729.58 729.87 729.32 729.53 3.0K
11:23 729.99 730.32 729.65 729.97 8.0K
11:24 729.87 730.10 729.43 729.68 5.0K
11:25 729.40 729.97 729.40 729.62 3.0K
11:26 729.79 729.97 729.19 729.97 4.0K
11:27 729.85 730.18 729.55 729.88 3.0K
11:28 729.71 730.06 729.45 729.45 13.0K
11:29 729.61 730.11 729.37 729.97 3.0K
11:30 729.97 730.33 729.54 729.56 3.0K
11:31 729.56 730.33 729.45 729.72 6.0K
11:32 729.72 730.06 729.64 729.69 4.0K
11:33 730.03 730.42 729.90 729.92 5.0K
11:34 729.98 730.25 729.80 730.21 3.0K
11:35 730.21 730.21 729.58 729.80 3.0K
11:36 729.91 730.33 729.72 729.95 3.0K
11:37 729.59 730.33 729.59 729.97 2.0K
11:38 729.97 730.60 729.75 730.04 4.0K
11:39 729.82 730.44 729.82 730.26 7.0K
11:40 730.39 730.49 729.90 730.39 2.0K
11:41 730.17 730.62 730.17 730.49 3.0K
11:42 730.49 730.78 730.39 730.44 3.0K
11:43 730.78 731.01 730.53 730.95 3.0K
11:44 730.61 731.31 730.61 731.31 3.0K
11:45 730.99 731.10 730.60 730.66 4.0K
11:46 730.58 730.87 730.29 730.65 3.0K
11:47 730.65 731.03 730.36 730.87 2.0K
11:48 731.03 731.03 730.31 730.92 5.0K
11:49 730.52 730.80 730.14 730.54 3.0K
11:50 730.37 730.76 730.18 730.55 3.0K
11:51 730.39 730.89 730.15 730.71 4.0K
11:52 730.71 730.77 730.42 730.42 3.0K
11:53 730.94 730.94 730.11 730.78 10.0K
11:54 730.66 730.86 730.24 730.86 10.0K
11:55 730.15 730.77 729.99 730.26 6.0K
11:56 730.53 730.65 730.31 730.48 6.0K
11:57 730.32 730.65 730.16 730.33 2.0K
11:58 729.93 730.67 729.93 730.27 5.0K
11:59 730.55 730.55 729.97 730.14 15.0K
12:00 729.67 730.02 729.04 729.62 6.0K
12:01 729.39 730.02 729.39 730.02 3.0K
12:02 729.62 729.96 729.30 729.88 4.0K
12:03 729.88 729.88 729.39 729.61 5.0K
12:04 729.51 729.76 728.60 729.76 4.0K
12:05 729.76 729.89 729.00 729.44 4.0K
12:06 729.83 729.93 729.22 729.22 4.0K
12:07 729.31 729.71 729.02 729.02 4.0K
12:08 729.38 729.77 728.97 729.57 5.0K
12:09 729.34 729.67 729.12 729.38 5.0K
12:10 729.38 729.43 728.89 729.29 5.0K
12:11 729.34 729.72 728.98 729.43 3.0K
12:12 729.38 729.72 729.15 729.60 2.0K
12:13 729.84 729.88 729.31 729.77 4.0K
12:14 729.60 729.60 728.75 729.15 2.0K
12:15 729.10 729.68 728.87 729.68 12.0K
12:16 729.55 729.89 729.26 729.39 4.0K
12:17 729.39 729.86 729.08 729.08 2.0K
12:18 729.08 729.53 729.08 729.30 3.0K
12:19 729.30 729.77 729.30 729.47 2.0K
12:20 729.30 729.98 729.30 729.46 2.0K
12:21 729.69 729.76 729.30 729.70 4.0K
12:22 729.70 729.89 729.38 729.57 3.0K
12:23 729.65 729.96 729.57 729.67 2.0K
12:24 729.68 730.04 729.55 730.04 9.0K
12:25 730.04 730.28 729.66 730.17 3.0K
12:26 729.72 730.37 729.72 729.86 2.0K
12:27 729.86 730.12 729.50 729.93 3.0K
12:28 729.93 730.01 729.61 729.61 3.0K
12:29 729.61 730.05 729.39 729.97 8.0K
12:30 730.05 730.05 729.47 729.64 3.0K
12:31 729.75 729.83 729.38 729.54 6.0K
12:32 729.66 730.03 729.28 729.46 4.0K
12:33 729.23 729.75 729.12 729.12 6.0K
12:34 729.12 729.76 729.12 729.60 3.0K
12:35 729.60 729.60 728.80 729.03 3.0K
12:36 729.03 729.37 728.80 729.33 3.0K
12:37 729.33 729.62 729.09 729.45 5.0K
12:38 729.33 729.62 728.73 729.18 2.0K
12:39 729.39 729.68 729.07 729.44 4.0K
12:40 729.39 729.56 729.16 729.43 2.0K
12:41 729.33 729.71 729.04 729.33 2.0K
12:42 729.49 729.55 729.14 729.15 4.0K
12:43 729.19 729.64 729.14 729.59 2.0K
12:44 729.76 729.76 729.16 729.38 2.0K
12:45 729.50 729.78 729.12 729.40 3.0K
12:46 729.27 729.78 729.27 729.54 2.0K
12:47 729.66 729.66 728.33 728.87 7.0K
12:48 728.87 729.25 728.69 729.25 7.0K
12:49 729.02 729.38 728.52 729.20 3.0K
12:50 729.20 729.60 728.92 729.44 3.0K
12:51 729.44 729.60 728.75 728.75 3.0K
12:52 728.98 729.49 728.75 728.75 4.0K
12:53 728.88 729.54 728.75 729.54 4.0K
12:54 729.41 729.49 729.01 729.35 7.0K
12:55 729.13 729.54 728.91 729.29 3.0K
12:56 729.54 729.69 728.91 729.48 3.0K
12:57 729.48 729.48 728.70 729.32 3.0K
12:58 729.32 729.32 728.96 728.97 4.0K
12:59 729.18 729.26 728.55 728.55 8.0K
13:00 728.55 728.78 728.38 728.54 5.0K
13:01 728.25 728.97 727.79 728.97 12.0K
13:02 728.80 728.84 728.40 728.78 10.0K
13:03 728.62 729.00 728.26 728.67 3.0K
13:04 728.61 728.62 728.03 728.03 14.0K
13:05 727.87 728.14 727.63 727.63 11.0K
13:06 727.52 728.14 727.52 728.14 5.0K
13:07 727.78 728.06 727.40 727.89 5.0K
13:08 728.18 728.18 727.61 727.61 3.0K
13:09 727.78 727.94 727.24 727.24 7.0K
13:10 727.24 728.02 727.24 728.02 8.0K
13:11 728.02 728.02 727.29 727.45 7.0K
13:12 727.69 727.85 727.29 727.64 7.0K
13:13 727.64 727.82 727.48 727.59 4.0K
13:14 728.11 728.11 727.25 727.42 6.0K
13:15 727.42 728.02 727.42 727.87 3.0K
13:16 727.47 728.00 727.47 727.84 3.0K
13:17 727.97 727.97 727.34 727.52 5.0K
13:18 727.52 728.08 727.30 727.58 2.0K
13:19 727.91 728.24 727.46 728.24 5.0K
13:20 728.24 728.24 727.68 727.95 4.0K
13:21 727.95 728.34 727.90 727.94 8.0K
13:22 728.01 728.18 727.56 728.06 4.0K
13:23 728.18 728.34 727.72 728.05 3.0K
13:24 728.05 728.05 727.18 727.58 14.0K
13:25 727.58 727.91 727.33 727.33 6.0K
13:26 727.24 727.69 727.03 727.40 3.0K
13:27 727.40 727.63 726.97 727.63 7.0K
13:28 727.25 727.50 727.10 727.29 10.0K
13:29 727.41 727.69 726.79 727.17 5.0K
13:30 727.33 727.69 726.95 727.18 3.0K
13:31 726.95 727.71 726.90 727.54 5.0K
13:32 727.54 727.54 726.54 726.94 4.0K
13:33 727.15 727.65 726.72 727.28 4.0K
13:34 727.28 727.28 726.66 727.22 3.0K
13:35 727.45 727.45 726.97 727.10 4.0K
13:36 727.10 727.63 727.06 727.35 2.0K
13:37 727.42 727.46 726.82 727.20 4.0K
13:38 727.33 727.33 726.81 727.29 4.0K
13:39 727.13 727.31 726.68 727.07 3.0K
13:40 727.03 727.57 727.03 727.18 4.0K
13:41 727.30 727.34 726.94 727.18 3.0K
13:42 727.18 727.37 726.68 727.18 4.0K
13:43 726.94 727.34 726.73 727.22 10.0K
13:44 727.22 727.28 726.79 727.02 5.0K
13:45 726.79 727.24 726.62 726.89 5.0K
13:46 726.89 727.50 726.75 726.75 5.0K
13:47 726.75 727.28 726.74 727.22 5.0K
13:48 726.93 727.67 726.93 727.27 6.0K
13:49 727.26 727.77 726.81 727.39 4.0K
13:50 727.03 727.56 726.38 726.77 4.0K
13:51 726.83 727.59 726.60 727.59 4.0K
13:52 727.43 727.43 726.21 726.21 4.0K
13:53 726.40 727.22 726.17 727.22 4.0K
13:54 727.03 727.41 726.67 726.83 4.0K
13:55 726.97 727.73 726.65 726.88 4.0K
13:56 727.17 727.39 726.57 727.39 4.0K
13:57 727.49 727.77 727.35 727.61 3.0K
13:58 727.47 727.73 727.28 727.73 3.0K
13:59 728.02 728.02 727.26 727.39 5.0K
14:00 727.13 727.43 726.86 727.26 5.0K
14:01 727.04 727.52 726.79 727.35 5.0K
14:02 727.42 727.76 727.19 727.48 3.0K
14:03 727.26 727.49 727.03 727.49 3.0K
14:04 727.48 727.83 727.26 727.64 4.0K
14:05 727.37 728.36 727.26 727.96 71.0K
14:06 728.28 728.50 727.71 728.40 6.0K
14:07 727.99 728.15 727.57 728.02 3.0K
14:08 728.15 728.32 727.67 727.67 13.0K
14:09 727.67 728.24 727.67 727.72 3.0K
14:10 727.95 728.03 727.34 727.74 10.0K
14:11 727.69 728.49 727.55 727.55 3.0K
14:12 727.55 728.17 727.55 727.94 9.0K
14:13 727.78 728.34 727.78 727.78 4.0K
14:14 727.78 728.13 727.78 727.78 8.0K
14:15 727.90 728.41 727.56 728.05 5.0K
14:16 728.05 728.41 727.89 728.41 4.0K
14:17 727.89 728.59 727.89 728.49 9.0K
14:18 728.36 729.08 728.36 728.65 3.0K
14:19 728.49 728.88 728.14 728.49 4.0K
14:20 728.36 728.72 728.14 728.14 4.0K
14:21 728.31 728.50 727.88 728.21 6.0K
14:22 728.34 728.57 727.98 728.21 7.0K
14:23 728.57 728.57 728.05 728.05 5.0K
14:24 728.17 728.79 727.80 728.01 13.0K
14:25 728.41 728.41 727.92 728.25 3.0K
14:26 728.01 728.26 727.80 727.80 9.0K
14:27 728.15 728.32 727.52 728.03 3.0K
14:28 727.80 728.19 727.52 727.64 3.0K
14:29 727.75 728.28 727.74 728.08 10.0K
14:30 727.92 728.32 727.92 727.92 4.0K
14:31 727.92 728.44 727.92 727.92 6.0K
14:32 727.92 728.42 727.78 728.35 5.0K
14:33 728.00 728.28 727.78 727.86 5.0K
14:34 727.94 728.24 727.68 728.07 4.0K
14:35 727.95 728.20 727.75 727.84 5.0K
14:36 727.73 728.00 727.47 727.65 5.0K
14:37 727.78 728.41 727.67 728.25 4.0K
14:38 728.42 728.54 727.80 728.24 4.0K
14:39 728.12 728.42 728.02 728.18 3.0K
14:40 728.47 728.63 727.80 728.53 6.0K
14:41 728.47 728.85 728.15 728.15 19.0K
14:42 728.60 728.89 728.27 728.38 6.0K
14:43 728.15 728.93 728.15 728.19 4.0K
14:44 728.42 729.01 728.19 728.52 8.0K
14:45 728.52 728.71 727.97 728.59 5.0K
14:46 728.22 728.59 728.00 728.59 4.0K
14:47 728.14 728.81 728.14 728.71 4.0K
14:48 728.36 729.10 728.36 728.81 4.0K
14:49 728.63 728.94 728.41 728.94 13.0K
14:50 729.16 729.58 728.80 729.18 9.0K
14:51 729.07 729.40 728.71 729.16 9.0K
14:52 728.71 729.23 728.56 728.87 5.0K
14:53 728.71 729.55 728.71 729.16 4.0K
14:54 729.23 729.46 729.08 729.39 2.0K
14:55 729.39 729.51 728.94 729.39 5.0K
14:56 729.27 729.61 729.10 729.33 11.0K
14:57 729.33 729.61 729.16 729.28 4.0K
14:58 729.44 729.80 729.06 729.35 4.0K
14:59 729.50 730.02 729.06 729.52 5.0K
15:00 729.39 729.68 729.11 729.34 4.0K
15:01 729.46 729.73 729.23 729.23 4.0K
15:02 729.35 729.79 729.23 729.75 5.0K
15:03 729.23 729.79 729.23 729.50 4.0K
15:04 729.86 729.86 729.09 729.32 5.0K
15:05 729.48 729.48 728.67 728.90 12.0K
15:06 728.83 729.13 728.46 728.84 6.0K
15:07 728.80 729.03 728.46 728.60 15.0K
15:08 728.21 728.39 728.16 728.16 3.0K
15:09 728.16 729.02 728.14 729.02 6.0K
15:10 728.50 729.10 728.50 728.62 10.0K
15:11 728.62 728.98 728.37 728.82 8.0K
15:12 728.46 729.02 728.46 728.79 6.0K
15:13 729.10 729.67 728.49 729.27 6.0K
15:14 729.73 730.01 729.51 729.98 16.0K
15:15 729.68 729.91 728.93 729.14 10.0K
15:16 729.31 729.71 728.86 729.19 9.0K
15:17 729.35 729.42 728.64 728.91 13.0K
15:18 728.75 729.95 728.73 729.29 8.0K
15:19 729.62 729.80 728.95 728.95 14.0K
15:20 729.65 729.65 729.65 729.65 0.0K
15:21 729.65 729.65 729.65 729.65 0.0K
15:22 729.65 729.65 729.65 729.65 0.0K
15:23 729.65 729.65 729.65 729.65 0.0K
15:24 729.65 729.65 729.65 729.65 0.0K
15:25 729.65 729.65 729.65 729.65 0.0K
15:26 729.65 729.65 729.65 729.65 0.0K
15:27 729.65 729.65 729.65 729.65 0.0K
15:28 729.65 729.65 729.65 729.65 0.0K
15:29 729.65 730.25 729.65 729.97 225.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available