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
09:00 740.00 740.58 740.00 740.57 83.0K
09:01 739.81 742.26 739.81 742.26 25.0K
09:02 741.91 743.45 741.91 742.90 22.0K
09:03 742.70 743.05 741.59 742.56 30.0K
09:04 742.95 744.34 742.83 743.53 14.0K
09:05 743.42 744.57 742.86 744.41 17.0K
09:06 743.82 744.48 743.69 744.25 16.0K
09:07 743.91 743.91 742.36 742.52 10.0K
09:08 742.15 742.78 742.02 742.48 8.0K
09:09 742.48 742.92 742.20 742.54 21.0K
09:10 742.77 743.11 742.21 742.59 12.0K
09:11 742.31 743.34 742.31 743.34 10.0K
09:12 743.57 743.78 742.67 743.03 9.0K
09:13 742.90 743.77 742.68 743.77 29.0K
09:14 743.86 743.86 742.66 743.25 25.0K
09:15 743.34 743.99 743.14 743.33 11.0K
09:16 743.33 744.16 743.28 744.16 27.0K
09:17 743.62 744.51 743.50 743.50 12.0K
09:18 743.46 744.01 742.97 743.27 9.0K
09:19 743.39 743.89 743.10 743.77 9.0K
09:20 743.74 743.89 742.57 742.57 14.0K
09:21 742.80 743.04 741.99 742.68 13.0K
09:22 742.39 742.83 741.74 741.96 11.0K
09:23 741.96 742.29 741.85 742.03 6.0K
09:24 742.31 742.79 742.19 742.36 45.0K
09:25 742.25 742.25 741.09 741.27 10.0K
09:26 741.27 741.93 740.92 741.57 10.0K
09:27 741.99 741.99 741.10 741.64 17.0K
09:28 741.64 741.94 741.56 741.71 9.0K
09:29 741.84 742.24 741.53 741.53 10.0K
09:30 741.65 742.38 741.08 741.82 6.0K
09:31 742.17 742.17 741.17 741.50 9.0K
09:32 741.50 742.16 741.21 741.43 12.0K
09:33 741.55 742.41 741.55 742.25 13.0K
09:34 742.18 742.28 741.48 741.48 12.0K
09:35 741.61 741.83 741.01 741.01 9.0K
09:36 741.34 742.01 741.09 741.25 12.0K
09:37 741.63 742.16 741.27 741.35 20.0K
09:38 741.58 741.68 740.24 740.44 19.0K
09:39 740.35 740.67 739.73 739.90 3.0K
09:40 739.90 740.24 739.73 739.96 7.0K
09:41 739.84 739.95 738.57 739.09 9.0K
09:42 739.09 739.62 738.47 738.58 8.0K
09:43 738.58 739.24 738.01 739.24 8.0K
09:44 739.19 739.68 738.62 739.31 6.0K
09:45 739.31 739.65 738.64 739.58 10.0K
09:46 739.23 739.91 738.82 738.82 7.0K
09:47 739.15 739.82 738.42 738.54 10.0K
09:48 738.03 739.19 738.03 738.60 27.0K
09:49 738.71 739.58 738.71 738.85 18.0K
09:50 738.80 740.14 738.80 739.48 7.0K
09:51 739.79 739.91 738.96 739.08 18.0K
09:52 738.65 739.84 738.65 739.84 28.0K
09:53 739.72 740.41 739.60 740.05 33.0K
09:54 739.71 740.41 739.71 740.28 22.0K
09:55 740.28 740.51 739.96 739.96 11.0K
09:56 739.96 740.84 739.83 740.62 12.0K
09:57 740.55 740.78 740.01 740.32 6.0K
09:58 740.43 740.64 739.97 740.64 12.0K
09:59 741.00 741.35 740.09 741.34 3.0K
10:00 741.82 742.49 741.61 742.26 52.0K
10:01 742.06 742.15 741.36 741.90 18.0K
10:02 741.90 741.97 740.88 740.88 23.0K
10:03 740.99 742.12 740.67 741.59 11.0K
10:04 741.92 741.92 740.98 741.09 13.0K
10:05 741.09 741.47 741.09 741.35 3.0K
10:06 741.23 741.86 741.23 741.74 15.0K
10:07 741.67 742.08 741.14 741.26 7.0K
10:08 741.39 741.58 740.81 741.33 19.0K
10:09 741.54 742.29 741.38 741.54 5.0K
10:10 741.54 741.93 741.27 741.71 5.0K
10:11 741.64 742.76 741.53 742.76 54.0K
10:12 742.76 743.10 742.63 742.72 18.0K
10:13 742.49 743.16 742.43 742.55 11.0K
10:14 742.67 742.79 741.53 742.38 18.0K
10:15 742.49 742.91 741.83 742.58 4.0K
10:16 742.47 742.71 742.13 742.58 4.0K
10:17 742.47 742.92 742.03 742.03 4.0K
10:18 742.32 742.81 742.03 742.79 2.0K
10:19 742.56 743.21 742.43 743.05 4.0K
10:20 743.27 743.40 742.86 743.17 8.0K
10:21 743.50 743.50 743.17 743.46 4.0K
10:22 743.46 743.46 742.80 743.00 7.0K
10:23 742.77 742.88 742.54 742.62 3.0K
10:24 742.50 743.21 742.26 742.73 4.0K
10:25 743.00 743.57 743.00 743.26 8.0K
10:26 743.46 743.81 743.35 743.68 9.0K
10:27 743.64 743.64 742.93 742.93 6.0K
10:28 742.93 743.97 742.86 742.94 6.0K
10:29 743.48 743.62 743.17 743.42 4.0K
10:30 743.54 743.74 743.24 743.58 5.0K
10:31 743.59 744.04 743.14 743.71 5.0K
10:32 743.48 743.91 742.85 743.06 29.0K
10:33 743.18 743.63 742.63 742.95 5.0K
10:34 742.88 743.64 742.86 743.22 3.0K
10:35 743.09 743.52 742.84 743.05 2.0K
10:36 743.16 743.85 743.06 743.69 7.0K
10:37 743.48 743.70 742.94 743.43 2.0K
10:38 743.20 743.58 743.11 743.11 3.0K
10:39 743.69 744.58 743.24 744.58 7.0K
10:40 743.74 744.47 743.74 744.40 13.0K
10:41 744.29 744.53 743.89 744.42 5.0K
10:42 744.42 745.33 744.13 745.28 5.0K
10:43 744.78 745.68 744.78 745.26 3.0K
10:44 745.57 746.56 745.11 745.92 5.0K
10:45 746.15 746.97 745.85 746.30 7.0K
10:46 746.41 746.84 746.07 746.30 4.0K
10:47 746.22 747.07 746.05 746.50 7.0K
10:48 746.60 746.60 745.76 745.99 21.0K
10:49 745.54 745.77 744.94 745.11 19.0K
10:50 745.99 745.99 745.06 745.18 6.0K
10:51 745.11 745.55 745.06 745.06 1.0K
10:52 745.29 745.78 745.04 745.44 4.0K
10:53 745.44 745.82 745.39 745.66 6.0K
10:54 745.73 745.85 745.10 745.77 8.0K
10:55 745.34 745.60 744.87 744.99 9.0K
10:56 744.77 744.90 743.82 744.03 15.0K
10:57 744.26 744.58 743.90 743.90 5.0K
10:58 744.05 745.34 744.05 744.89 16.0K
10:59 744.89 745.18 744.54 744.92 12.0K
11:00 744.92 745.18 744.43 744.43 7.0K
11:01 744.55 745.46 744.43 745.28 20.0K
11:02 745.28 745.73 745.07 745.40 7.0K
11:03 745.62 745.62 745.14 745.35 3.0K
11:04 745.60 745.63 745.01 745.19 12.0K
11:05 745.30 745.95 744.96 745.62 7.0K
11:06 745.59 745.81 744.85 744.85 4.0K
11:07 745.07 745.99 744.85 745.99 6.0K
11:08 745.76 746.27 745.53 745.79 8.0K
11:09 745.61 745.65 744.75 745.22 13.0K
11:10 745.33 745.33 744.35 744.89 3.0K
11:11 744.56 744.73 744.15 744.60 30.0K
11:12 744.37 744.78 744.30 744.75 4.0K
11:13 744.42 744.82 744.09 744.82 6.0K
11:14 744.49 744.83 744.15 744.60 8.0K
11:15 744.37 745.29 744.37 745.29 3.0K
11:16 745.17 745.62 744.70 744.77 4.0K
11:17 744.77 745.33 744.44 744.77 3.0K
11:18 744.88 744.88 744.30 744.51 20.0K
11:19 744.40 744.64 744.06 744.41 1.0K
11:20 744.33 744.78 744.00 744.78 4.0K
11:21 744.33 744.56 743.88 744.33 8.0K
11:22 744.10 744.33 743.72 743.77 3.0K
11:23 743.87 743.99 743.66 743.72 3.0K
11:24 743.72 744.17 743.72 743.84 3.0K
11:25 743.84 744.03 743.58 743.79 6.0K
11:26 743.79 743.79 743.44 743.48 19.0K
11:27 743.48 743.72 743.42 743.42 5.0K
11:28 743.53 743.98 742.98 743.37 4.0K
11:29 743.26 744.03 743.13 743.30 5.0K
11:30 743.30 743.61 743.15 743.31 3.0K
11:31 743.43 744.10 743.37 743.53 3.0K
11:32 743.66 743.66 742.98 743.09 2.0K
11:33 743.34 743.42 742.74 743.42 13.0K
11:34 743.62 743.78 743.06 743.78 13.0K
11:35 743.43 743.60 743.29 743.36 2.0K
11:36 743.36 743.79 743.12 743.12 11.0K
11:37 743.12 743.35 742.96 743.29 19.0K
11:38 743.29 743.79 742.87 742.87 23.0K
11:39 742.87 743.32 742.63 742.63 8.0K
11:40 742.75 742.87 742.19 742.43 6.0K
11:41 742.65 743.01 742.57 742.68 7.0K
11:42 742.81 743.19 742.47 742.75 15.0K
11:43 743.08 743.08 742.57 742.69 5.0K
11:44 742.69 743.08 742.35 742.72 17.0K
11:45 742.72 743.38 742.71 743.25 2.0K
11:46 743.38 743.59 743.25 743.25 3.0K
11:47 743.25 743.66 742.97 743.08 7.0K
11:48 743.08 743.66 742.97 743.30 2.0K
11:49 743.30 743.87 742.81 742.81 4.0K
11:50 742.81 742.93 742.36 742.59 3.0K
11:51 742.48 743.03 742.31 742.31 4.0K
11:52 742.88 742.88 742.01 742.34 15.0K
11:53 742.57 743.18 741.55 741.67 6.0K
11:54 741.34 742.11 741.22 742.00 5.0K
11:55 741.64 742.11 741.64 741.87 27.0K
11:56 742.31 742.53 741.86 742.42 2.0K
11:57 742.42 742.74 742.01 742.34 3.0K
11:58 742.24 742.42 741.62 741.84 8.0K
11:59 741.95 741.95 741.11 741.55 3.0K
12:00 741.55 742.00 741.36 741.96 2.0K
12:01 741.96 742.34 741.57 741.78 3.0K
12:02 741.85 742.40 741.58 741.69 10.0K
12:03 741.91 742.85 741.91 742.25 13.0K
12:04 742.37 742.49 741.28 741.48 7.0K
12:05 741.79 742.49 741.28 742.04 4.0K
12:06 742.61 742.65 742.10 742.22 2.0K
12:07 742.22 742.74 742.10 742.47 2.0K
12:08 742.47 742.47 741.55 741.55 3.0K
12:09 741.55 742.44 741.31 742.11 2.0K
12:10 741.98 742.22 741.64 741.94 1.0K
12:11 742.05 742.05 741.67 741.92 3.0K
12:12 741.67 742.24 741.56 741.69 7.0K
12:13 741.58 741.58 740.91 741.38 7.0K
12:14 741.04 742.21 741.04 741.83 3.0K
12:15 741.71 742.16 741.23 741.57 5.0K
12:16 741.57 742.00 740.84 741.60 5.0K
12:17 741.60 742.44 741.60 742.07 3.0K
12:18 741.82 741.82 741.13 741.46 17.0K
12:19 741.14 741.49 740.78 741.38 2.0K
12:20 741.33 741.49 741.26 741.26 2.0K
12:21 741.26 741.54 741.26 741.31 1.0K
12:22 741.42 741.71 741.19 741.71 2.0K
12:23 741.43 742.03 741.43 741.66 5.0K
12:24 741.88 742.04 741.36 741.75 3.0K
12:25 741.75 742.86 741.36 742.50 3.0K
12:26 742.50 742.92 741.67 741.67 3.0K
12:27 741.67 742.51 741.67 741.90 2.0K
12:28 741.90 742.36 741.90 742.24 2.0K
12:29 742.13 742.69 741.84 742.31 3.0K
12:30 742.31 742.67 741.98 742.15 21.0K
12:31 742.37 742.74 742.21 742.66 8.0K
12:32 742.66 742.83 742.22 742.22 2.0K
12:33 742.34 742.83 742.26 742.38 5.0K
12:34 742.54 742.60 742.03 742.58 5.0K
12:35 742.58 743.39 742.22 742.61 4.0K
12:36 742.72 742.94 742.38 742.67 2.0K
12:37 742.67 743.34 742.64 742.65 10.0K
12:38 742.67 743.18 742.39 742.72 18.0K
12:39 742.72 743.64 742.72 743.59 3.0K
12:40 743.93 744.25 743.48 743.81 4.0K
12:41 743.82 744.05 743.64 743.65 2.0K
12:42 743.97 744.19 743.28 743.75 5.0K
12:43 743.97 744.03 743.58 744.03 4.0K
12:44 743.90 744.17 743.74 744.17 3.0K
12:45 744.14 744.14 743.03 743.65 18.0K
12:46 743.65 743.70 743.13 743.57 10.0K
12:47 743.74 743.74 743.53 743.57 2.0K
12:48 743.57 743.81 743.25 743.81 6.0K
12:49 743.61 744.04 743.41 743.41 3.0K
12:50 743.63 743.93 743.36 743.70 1.0K
12:51 744.05 744.26 743.70 743.94 3.0K
12:52 743.94 744.15 743.15 743.49 11.0K
12:53 743.49 743.73 743.10 743.49 3.0K
12:54 743.60 743.68 743.37 743.56 3.0K
12:55 743.89 744.40 743.44 743.71 6.0K
12:56 744.28 744.28 743.49 743.74 6.0K
12:57 743.71 744.52 743.49 744.29 4.0K
12:58 744.45 744.63 743.83 744.40 5.0K
12:59 744.49 744.86 744.14 744.47 9.0K
13:00 744.58 744.92 744.42 744.54 6.0K
13:01 744.65 744.78 744.17 744.60 6.0K
13:02 744.26 744.93 744.07 744.07 12.0K
13:03 744.07 744.58 744.07 744.30 4.0K
13:04 744.18 744.91 744.14 744.64 7.0K
13:05 744.51 744.63 743.95 743.98 7.0K
13:06 743.98 744.54 743.77 744.34 3.0K
13:07 744.21 744.50 743.98 744.15 4.0K
13:08 744.26 744.26 743.74 743.87 4.0K
13:09 743.87 744.41 743.74 743.90 2.0K
13:10 743.90 744.23 743.81 743.93 2.0K
13:11 743.81 744.18 743.53 744.07 11.0K
13:12 744.30 744.30 743.18 743.18 4.0K
13:13 743.18 743.72 743.18 743.64 4.0K
13:14 743.65 743.80 743.24 743.48 5.0K
13:15 743.71 744.38 743.60 743.68 4.0K
13:16 743.46 744.25 743.24 743.67 2.0K
13:17 743.79 744.01 743.58 743.63 2.0K
13:18 743.41 744.18 743.41 743.75 3.0K
13:19 743.63 744.53 743.41 743.97 11.0K
13:20 743.97 744.42 743.71 743.83 4.0K
13:21 744.16 744.28 743.61 744.06 3.0K
13:22 743.89 744.63 743.77 744.63 6.0K
13:23 744.63 744.63 743.90 744.19 3.0K
13:24 744.05 744.18 743.71 743.96 10.0K
13:25 744.07 744.19 743.61 743.83 3.0K
13:26 743.96 743.96 742.95 743.41 21.0K
13:27 743.07 743.51 742.73 743.00 4.0K
13:28 743.11 743.56 743.00 743.56 2.0K
13:29 743.56 743.64 742.78 743.23 3.0K
13:30 743.00 743.23 743.00 743.00 2.0K
13:31 743.35 743.35 742.77 742.84 3.0K
13:32 742.95 743.19 742.36 742.58 6.0K
13:33 742.58 743.23 742.58 742.84 9.0K
13:34 742.62 743.08 742.50 742.61 2.0K
13:35 742.61 743.41 742.39 742.39 6.0K
13:36 742.39 742.43 742.10 742.10 3.0K
13:37 742.17 742.40 741.95 742.29 2.0K
13:38 742.17 742.40 742.09 742.09 23.0K
13:39 742.09 742.54 742.09 742.14 3.0K
13:40 742.14 742.71 742.02 742.14 2.0K
13:41 742.14 742.28 741.66 742.16 5.0K
13:42 741.81 742.30 741.48 741.63 3.0K
13:43 741.63 742.20 741.63 741.74 3.0K
13:44 741.74 741.97 741.58 741.58 3.0K
13:45 741.58 741.83 741.40 741.82 5.0K
13:46 741.82 742.89 741.82 742.09 4.0K
13:47 742.09 742.42 741.98 742.07 3.0K
13:48 742.07 742.31 741.89 742.00 4.0K
13:49 742.00 742.18 741.79 741.79 37.0K
13:50 741.86 741.91 741.35 741.42 5.0K
13:51 741.65 741.92 741.53 741.64 9.0K
13:52 741.64 742.03 741.12 741.52 17.0K
13:53 741.70 742.29 741.31 742.29 4.0K
13:54 741.83 742.22 741.67 741.82 4.0K
13:55 741.82 742.06 741.48 741.70 4.0K
13:56 741.70 742.27 741.70 742.27 5.0K
13:57 741.93 742.23 741.67 741.79 5.0K
13:58 741.95 742.67 741.95 742.10 6.0K
13:59 742.10 742.79 742.00 742.52 3.0K
14:00 742.39 743.00 741.92 741.92 5.0K
14:01 742.05 742.64 741.71 742.51 6.0K
14:02 742.40 742.51 741.83 742.18 14.0K
14:03 742.18 742.56 742.02 742.34 3.0K
14:04 742.69 742.69 741.92 742.14 3.0K
14:05 742.26 743.04 742.26 742.80 5.0K
14:06 742.70 743.04 742.11 742.14 10.0K
14:07 741.92 743.09 741.92 742.58 3.0K
14:08 742.23 742.73 741.90 741.90 5.0K
14:09 742.25 742.79 742.01 742.36 4.0K
14:10 742.67 742.93 742.15 742.58 6.0K
14:11 742.45 742.97 742.23 742.97 3.0K
14:12 742.97 742.97 742.25 742.25 16.0K
14:13 742.93 742.93 742.03 742.70 2.0K
14:14 742.36 742.41 741.96 742.24 4.0K
14:15 742.48 742.77 742.10 742.36 3.0K
14:16 742.36 742.70 742.03 742.03 3.0K
14:17 742.03 742.82 742.03 742.60 7.0K
14:18 742.46 742.92 742.13 742.30 12.0K
14:19 742.43 742.89 742.11 742.11 2.0K
14:20 742.43 742.88 741.97 742.76 6.0K
14:21 742.32 742.92 742.32 742.56 9.0K
14:22 742.56 742.68 742.23 742.45 2.0K
14:23 742.45 742.87 742.37 742.37 12.0K
14:24 742.54 742.83 742.37 742.45 4.0K
14:25 742.45 742.69 741.95 742.23 4.0K
14:26 742.23 742.96 742.12 742.94 11.0K
14:27 743.07 743.07 742.57 742.70 3.0K
14:28 742.57 743.04 742.35 742.80 3.0K
14:29 742.57 743.37 742.57 742.82 5.0K
14:30 742.61 742.85 742.45 742.56 5.0K
14:31 742.68 742.68 741.98 742.32 4.0K
14:32 742.20 742.54 742.20 742.42 7.0K
14:33 742.66 743.09 742.43 742.60 7.0K
14:34 742.60 742.88 742.21 742.77 8.0K
14:35 742.88 743.35 742.43 742.50 6.0K
14:36 742.62 742.95 742.38 742.38 14.0K
14:37 742.27 742.62 742.27 742.27 5.0K
14:38 742.27 742.84 741.97 742.25 5.0K
14:39 742.26 742.69 742.13 742.27 3.0K
14:40 742.27 743.19 742.13 743.07 7.0K
14:41 742.82 743.40 742.70 743.18 5.0K
14:42 743.03 743.53 742.83 742.94 3.0K
14:43 742.96 742.96 742.60 742.83 4.0K
14:44 742.83 742.96 742.67 742.84 5.0K
14:45 742.70 743.14 742.55 742.66 4.0K
14:46 742.89 743.40 742.71 743.27 4.0K
14:47 743.17 744.39 743.17 744.26 5.0K
14:48 744.33 744.69 743.13 743.13 7.0K
14:49 743.06 744.30 743.06 743.94 11.0K
14:50 743.82 743.84 742.99 743.39 23.0K
14:51 743.32 743.65 743.08 743.19 5.0K
14:52 742.96 743.42 742.96 743.28 10.0K
14:53 743.28 743.28 742.58 742.58 9.0K
14:54 743.13 743.24 742.35 742.57 5.0K
14:55 742.57 743.02 742.46 742.70 8.0K
14:56 742.92 743.03 742.31 742.64 7.0K
14:57 742.64 742.88 742.42 742.65 6.0K
14:58 742.64 742.97 742.49 742.92 12.0K
14:59 742.92 743.04 742.29 742.29 34.0K
15:00 742.29 742.46 741.94 742.39 19.0K
15:01 742.39 743.00 742.15 743.00 8.0K
15:02 742.77 743.00 742.48 742.70 8.0K
15:03 742.70 742.93 742.48 742.70 9.0K
15:04 742.70 743.10 742.36 742.70 7.0K
15:05 742.70 743.13 742.48 743.13 19.0K
15:06 742.89 743.40 742.72 743.36 15.0K
15:07 743.33 743.57 743.00 743.24 6.0K
15:08 742.79 743.59 742.49 742.49 91.0K
15:09 742.49 743.26 742.26 742.74 11.0K
15:10 742.67 743.40 742.67 743.07 13.0K
15:11 743.19 743.52 742.74 742.97 5.0K
15:12 742.87 743.69 742.67 743.52 9.0K
15:13 743.52 743.65 742.96 743.64 6.0K
15:14 743.41 743.71 743.03 743.33 7.0K
15:15 743.09 743.82 742.59 742.83 14.0K
15:16 742.70 744.22 742.70 744.00 28.0K
15:17 743.86 744.33 743.38 744.04 12.0K
15:18 743.88 744.40 743.51 743.75 5.0K
15:19 744.24 744.41 743.61 744.17 12.0K
15:20 744.27 744.27 744.27 744.27 0.0K
15:21 744.27 744.27 744.27 744.27 0.0K
15:22 744.27 744.27 744.27 744.27 0.0K
15:23 744.27 744.27 744.27 744.27 0.0K
15:24 744.27 744.27 744.27 744.27 0.0K
15:25 744.27 744.27 744.27 744.27 0.0K
15:26 744.27 744.27 744.27 744.27 0.0K
15:27 744.27 744.27 744.27 744.27 0.0K
15:28 744.27 744.27 744.27 744.27 0.0K
15:29 744.27 744.34 742.58 742.58 286.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available