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
09:00 765.98 769.11 765.98 769.11 77.0K
09:01 770.32 770.32 767.63 767.87 78.0K
09:02 767.94 768.73 767.13 767.92 24.0K
09:03 767.74 769.00 767.46 767.86 42.0K
09:04 768.06 768.52 766.49 768.16 32.0K
09:05 768.41 769.38 768.41 769.38 33.0K
09:06 769.38 770.25 769.14 769.86 110.0K
09:07 770.10 771.35 770.10 770.84 101.0K
09:08 771.42 771.42 770.31 771.39 99.0K
09:09 771.57 771.57 770.94 771.19 39.0K
09:10 771.36 771.99 771.00 771.60 70.0K
09:11 772.07 772.24 771.06 771.06 170.0K
09:12 771.67 771.67 770.23 771.40 90.0K
09:13 771.24 771.33 770.29 770.50 118.0K
09:14 770.05 771.00 770.05 770.70 49.0K
09:15 770.70 770.71 770.08 770.46 89.0K
09:16 770.06 770.65 769.97 769.97 112.0K
09:17 769.85 770.01 769.11 769.35 55.0K
09:18 769.69 769.94 769.07 769.20 46.0K
09:19 769.73 769.82 769.18 769.72 27.0K
09:20 769.58 769.72 769.37 769.40 24.0K
09:21 769.73 769.84 769.01 769.05 37.0K
09:22 769.41 769.41 768.24 768.67 32.0K
09:23 768.35 768.38 767.79 767.97 12.0K
09:24 767.88 768.26 767.54 768.26 26.0K
09:25 768.24 768.24 767.14 767.60 31.0K
09:26 767.27 767.48 766.67 767.30 25.0K
09:27 767.53 768.03 767.43 768.03 33.0K
09:28 768.51 768.51 767.65 768.13 33.0K
09:29 768.05 768.09 767.31 767.31 40.0K
09:30 767.31 768.27 767.08 768.16 36.0K
09:31 768.39 768.39 767.55 767.92 36.0K
09:32 768.22 768.34 767.15 768.06 18.0K
09:33 767.89 769.11 767.60 768.86 28.0K
09:34 768.60 769.65 768.60 769.25 29.0K
09:35 769.25 769.67 768.76 769.67 25.0K
09:36 769.36 769.87 769.19 769.19 14.0K
09:37 769.53 769.77 769.28 769.71 29.0K
09:38 769.71 770.16 769.60 769.60 13.0K
09:39 769.71 770.64 769.48 770.62 18.0K
09:40 770.56 770.79 770.13 770.56 17.0K
09:41 770.56 770.70 769.69 770.22 11.0K
09:42 770.22 770.41 769.55 769.88 14.0K
09:43 769.89 770.42 769.82 770.42 11.0K
09:44 770.42 770.42 769.38 770.08 11.0K
09:45 770.25 771.22 769.99 770.55 48.0K
09:46 769.97 770.54 769.86 770.54 14.0K
09:47 770.09 770.75 769.75 770.75 21.0K
09:48 770.52 771.66 770.52 771.14 15.0K
09:49 771.40 771.57 770.64 770.88 16.0K
09:50 770.64 771.83 770.01 771.83 9.0K
09:51 771.76 772.44 771.17 772.44 14.0K
09:52 772.44 772.44 771.33 772.05 23.0K
09:53 771.72 773.20 771.72 773.13 11.0K
09:54 772.92 773.03 772.09 772.33 11.0K
09:55 772.54 772.72 772.09 772.32 16.0K
09:56 772.98 773.34 772.02 772.02 6.0K
09:57 772.38 772.78 772.23 772.76 23.0K
09:58 772.46 773.84 772.46 773.84 17.0K
09:59 773.03 774.77 772.80 774.77 56.0K
10:00 774.71 775.08 774.20 774.51 50.0K
10:01 774.18 774.82 773.93 774.21 23.0K
10:02 774.21 775.03 774.15 774.66 25.0K
10:03 774.66 774.84 773.75 774.73 15.0K
10:04 774.51 774.58 774.07 774.38 25.0K
10:05 774.15 774.20 773.29 773.85 23.0K
10:06 773.62 774.18 773.45 774.04 52.0K
10:07 774.44 774.44 772.86 773.29 82.0K
10:08 773.73 773.90 772.79 772.84 38.0K
10:09 772.49 773.26 772.29 772.39 19.0K
10:10 772.85 772.97 772.00 772.70 27.0K
10:11 772.70 773.06 772.18 773.06 15.0K
10:12 773.35 773.35 772.53 772.74 15.0K
10:13 772.98 773.12 772.01 772.38 34.0K
10:14 772.38 772.97 771.99 772.40 13.0K
10:15 772.50 773.30 772.15 773.02 8.0K
10:16 773.02 773.25 772.25 772.71 57.0K
10:17 772.82 772.98 772.14 772.49 24.0K
10:18 772.49 772.56 771.49 771.96 21.0K
10:19 771.93 772.50 771.65 772.18 19.0K
10:20 772.41 772.87 771.95 772.87 7.0K
10:21 772.87 773.16 771.97 772.52 6.0K
10:22 772.80 773.25 772.33 773.03 20.0K
10:23 772.91 772.92 772.16 772.85 16.0K
10:24 772.73 773.14 772.64 772.89 10.0K
10:25 772.66 773.39 772.27 772.86 17.0K
10:26 772.93 773.07 772.27 772.72 7.0K
10:27 773.05 773.05 772.27 772.49 7.0K
10:28 772.49 773.16 772.42 772.88 10.0K
10:29 772.95 773.21 772.45 772.93 23.0K
10:30 773.13 774.12 772.90 774.12 15.0K
10:31 774.12 774.54 773.80 774.47 24.0K
10:32 773.81 774.77 773.79 774.53 12.0K
10:33 773.88 774.83 773.59 774.73 27.0K
10:34 774.16 775.36 774.09 775.34 16.0K
10:35 774.97 775.85 774.61 775.63 7.0K
10:36 774.71 775.76 774.55 775.47 7.0K
10:37 775.60 775.80 774.30 775.80 26.0K
10:38 775.45 775.82 775.00 775.82 7.0K
10:39 775.82 775.82 774.61 775.11 5.0K
10:40 774.55 775.75 774.55 775.52 9.0K
10:41 775.20 775.94 775.20 775.28 11.0K
10:42 775.21 776.28 775.21 776.16 7.0K
10:43 776.16 776.38 775.60 775.88 5.0K
10:44 775.78 776.14 774.83 774.97 15.0K
10:45 775.14 776.00 775.14 775.30 12.0K
10:46 775.43 776.16 774.86 775.57 10.0K
10:47 775.89 776.03 775.34 775.81 6.0K
10:48 775.69 776.32 775.51 775.92 5.0K
10:49 776.24 776.24 775.16 775.24 5.0K
10:50 775.58 776.13 774.99 776.08 3.0K
10:51 775.92 776.54 775.52 776.16 4.0K
10:52 776.33 776.43 775.60 776.35 4.0K
10:53 776.28 776.28 775.37 775.37 6.0K
10:54 775.57 775.83 775.28 775.72 6.0K
10:55 775.89 776.08 775.19 775.19 9.0K
10:56 775.58 776.08 775.13 775.13 7.0K
10:57 775.13 776.07 775.11 775.20 5.0K
10:58 774.98 776.00 774.98 775.82 4.0K
10:59 775.61 775.84 775.00 775.44 9.0K
11:00 775.87 776.25 775.24 776.17 25.0K
11:01 775.97 776.54 775.91 776.14 14.0K
11:02 776.36 776.47 775.73 776.06 12.0K
11:03 776.05 776.46 775.82 776.05 3.0K
11:04 776.15 776.88 775.80 776.88 13.0K
11:05 776.31 776.64 776.13 776.41 9.0K
11:06 776.30 776.76 776.30 776.76 4.0K
11:07 776.46 777.06 776.22 776.38 41.0K
11:08 776.71 776.95 776.17 776.28 7.0K
11:09 776.28 777.06 776.28 776.86 33.0K
11:10 776.86 777.13 776.33 776.69 23.0K
11:11 776.61 777.22 776.17 777.15 18.0K
11:12 777.15 777.37 776.30 776.30 22.0K
11:13 776.20 777.17 776.19 776.91 6.0K
11:14 776.72 777.23 776.38 776.74 6.0K
11:15 776.81 777.30 776.46 776.64 4.0K
11:16 776.41 777.36 776.41 776.91 5.0K
11:17 776.85 776.96 775.88 776.44 12.0K
11:18 776.37 776.71 775.80 776.36 5.0K
11:19 776.15 776.93 775.92 776.41 4.0K
11:20 776.48 777.02 776.15 776.31 4.0K
11:21 776.43 777.38 776.43 776.89 3.0K
11:22 776.59 777.16 776.27 777.01 4.0K
11:23 776.45 777.12 776.38 776.95 10.0K
11:24 776.95 777.12 776.36 776.73 9.0K
11:25 776.73 777.34 776.01 776.01 9.0K
11:26 776.21 776.39 775.71 776.20 7.0K
11:27 775.97 776.75 775.60 775.92 7.0K
11:28 776.04 776.28 775.36 776.28 10.0K
11:29 776.35 776.64 775.57 775.93 5.0K
11:30 776.14 776.44 775.81 776.44 4.0K
11:31 776.55 776.55 775.62 775.95 9.0K
11:32 775.71 776.07 775.34 775.75 2.0K
11:33 775.75 776.04 775.12 775.98 5.0K
11:34 776.10 776.10 775.23 776.02 4.0K
11:35 775.73 776.76 775.50 775.96 4.0K
11:36 776.08 776.41 775.37 776.41 6.0K
11:37 776.06 776.35 775.66 776.10 3.0K
11:38 776.10 776.45 775.63 775.92 6.0K
11:39 775.90 776.47 775.32 775.90 13.0K
11:40 776.02 776.73 775.84 775.84 4.0K
11:41 776.47 776.47 775.78 776.21 3.0K
11:42 776.54 776.65 775.86 775.86 3.0K
11:43 776.10 776.48 775.81 776.17 3.0K
11:44 776.30 776.73 775.61 776.30 4.0K
11:45 776.07 776.30 775.04 775.61 10.0K
11:46 775.21 775.61 774.68 774.68 10.0K
11:47 775.37 775.41 774.76 775.26 9.0K
11:48 775.03 775.48 774.54 775.17 15.0K
11:49 775.17 775.54 774.84 775.26 4.0K
11:50 775.49 775.78 775.30 775.33 2.0K
11:51 775.55 776.10 775.04 775.88 1.0K
11:52 775.81 775.81 774.91 775.03 5.0K
11:53 774.81 775.43 774.68 774.91 2.0K
11:54 774.68 775.73 774.68 775.08 12.0K
11:55 774.46 775.15 774.35 774.62 10.0K
11:56 774.75 775.08 774.32 774.75 3.0K
11:57 774.75 775.08 774.06 774.07 4.0K
11:58 774.19 774.97 774.19 774.57 4.0K
11:59 774.77 774.97 774.41 774.62 2.0K
12:00 774.53 775.36 774.03 775.36 5.0K
12:01 774.96 775.29 774.27 774.88 17.0K
12:02 774.67 775.07 774.04 774.49 10.0K
12:03 774.61 775.65 774.16 775.21 7.0K
12:04 774.87 776.39 774.87 776.39 10.0K
12:05 776.27 776.46 775.61 775.67 8.0K
12:06 775.90 776.77 775.34 776.54 4.0K
12:07 776.61 777.21 776.22 777.10 4.0K
12:08 776.91 777.10 776.47 776.87 5.0K
12:09 777.10 777.10 776.47 776.96 6.0K
12:10 776.96 777.01 776.12 776.84 5.0K
12:11 776.84 776.84 776.16 776.49 1.0K
12:12 776.49 776.61 775.77 776.30 8.0K
12:13 775.97 776.54 775.75 776.08 5.0K
12:14 776.31 776.31 775.69 775.93 2.0K
12:15 776.04 776.49 775.93 776.38 2.0K
12:16 776.38 776.38 775.56 775.76 26.0K
12:17 775.71 776.22 775.42 776.10 5.0K
12:18 775.87 775.98 775.14 775.16 10.0K
12:19 775.16 775.79 775.10 775.49 11.0K
12:20 775.22 775.86 774.58 775.16 22.0K
12:21 775.16 775.16 774.03 774.60 9.0K
12:22 774.60 775.14 774.51 775.14 4.0K
12:23 774.82 775.26 774.26 774.61 18.0K
12:24 775.17 775.17 774.48 774.92 17.0K
12:25 775.15 775.44 774.59 775.37 5.0K
12:26 775.37 775.37 774.58 774.58 7.0K
12:27 774.79 774.79 774.23 774.63 4.0K
12:28 774.74 775.37 774.35 775.14 4.0K
12:29 774.74 775.35 774.57 775.03 10.0K
12:30 774.70 775.26 774.63 775.08 11.0K
12:31 774.75 775.29 774.51 774.84 10.0K
12:32 774.84 775.33 774.59 774.77 2.0K
12:33 775.03 775.33 774.57 774.97 10.0K
12:34 775.28 775.28 774.53 774.98 4.0K
12:35 775.21 775.26 774.57 775.03 8.0K
12:36 775.03 775.50 774.80 775.05 33.0K
12:37 775.50 775.55 774.87 775.42 3.0K
12:38 775.49 776.12 775.36 775.93 21.0K
12:39 776.09 776.20 775.48 775.63 5.0K
12:40 775.63 775.87 775.31 775.58 4.0K
12:41 775.91 776.12 775.48 775.74 6.0K
12:42 775.94 776.23 775.49 776.10 4.0K
12:43 775.84 776.23 775.60 775.82 3.0K
12:44 775.73 776.46 775.73 776.01 15.0K
12:45 776.13 776.71 775.46 776.36 5.0K
12:46 775.59 776.19 775.44 775.84 6.0K
12:47 775.84 776.63 775.83 776.19 5.0K
12:48 776.19 776.19 774.56 775.73 51.0K
12:49 775.87 776.22 775.53 775.65 11.0K
12:50 775.65 776.85 775.65 776.41 16.0K
12:51 776.41 776.74 775.85 776.30 3.0K
12:52 775.61 776.29 775.60 776.29 7.0K
12:53 775.60 776.40 775.52 775.52 3.0K
12:54 775.65 776.07 775.16 776.07 4.0K
12:55 775.16 775.99 775.06 775.76 16.0K
12:56 775.96 776.09 775.29 776.08 2.0K
12:57 775.50 776.45 775.11 775.76 1.0K
12:58 775.76 776.88 775.76 776.80 4.0K
12:59 776.47 776.80 776.07 776.27 3.0K
13:00 776.57 776.98 776.40 776.64 8.0K
13:01 776.64 776.92 776.29 776.61 13.0K
13:02 776.52 777.09 776.52 776.64 8.0K
13:03 776.85 777.09 776.42 776.54 8.0K
13:04 776.54 776.87 776.40 776.45 5.0K
13:05 776.28 776.66 775.88 776.43 4.0K
13:06 776.35 776.48 775.92 776.32 4.0K
13:07 775.99 776.70 775.72 776.70 8.0K
13:08 776.46 776.65 775.80 775.98 8.0K
13:09 776.10 776.55 775.71 775.71 2.0K
13:10 776.33 776.40 775.77 775.85 8.0K
13:11 776.31 776.38 775.13 775.26 3.0K
13:12 775.52 775.52 774.84 775.17 5.0K
13:13 774.91 775.47 774.61 774.74 4.0K
13:14 774.74 775.29 774.40 774.40 4.0K
13:15 775.09 775.71 774.53 775.71 11.0K
13:16 775.16 776.00 775.16 775.80 11.0K
13:17 775.48 776.02 775.24 775.70 5.0K
13:18 775.70 776.55 775.51 775.82 2.0K
13:19 775.60 776.19 775.60 775.62 2.0K
13:20 775.83 776.55 775.83 775.90 10.0K
13:21 775.90 776.81 775.65 776.46 2.0K
13:22 776.36 776.36 775.44 775.67 3.0K
13:23 776.23 776.36 775.42 775.72 5.0K
13:24 775.62 776.63 775.44 775.63 3.0K
13:25 775.77 776.50 775.54 776.18 10.0K
13:26 776.28 776.42 775.82 776.09 5.0K
13:27 776.09 776.54 775.69 776.32 3.0K
13:28 776.21 776.64 775.86 776.39 2.0K
13:29 776.39 776.66 775.88 776.14 3.0K
13:30 775.68 776.57 775.31 775.95 4.0K
13:31 775.85 776.64 775.67 775.76 6.0K
13:32 775.54 776.81 775.32 775.45 4.0K
13:33 775.80 776.52 775.46 775.93 5.0K
13:34 775.70 776.67 775.70 775.73 14.0K
13:35 776.02 776.31 775.43 776.31 5.0K
13:36 775.75 776.74 775.62 775.62 6.0K
13:37 775.60 776.85 775.41 775.96 6.0K
13:38 775.95 776.51 775.17 776.18 7.0K
13:39 776.71 776.71 775.23 776.54 6.0K
13:40 776.18 776.76 775.69 775.79 12.0K
13:41 775.91 776.13 775.33 775.65 5.0K
13:42 775.65 775.99 775.17 775.78 3.0K
13:43 775.78 775.92 775.00 775.82 8.0K
13:44 776.15 776.15 775.01 775.74 6.0K
13:45 775.74 775.82 775.18 775.44 4.0K
13:46 775.47 776.06 775.07 775.89 9.0K
13:47 775.47 775.80 774.75 775.35 17.0K
13:48 774.80 775.74 774.40 775.41 5.0K
13:49 775.38 775.74 774.48 774.48 7.0K
13:50 774.93 775.54 774.71 775.54 4.0K
13:51 775.75 775.75 774.87 774.99 9.0K
13:52 774.99 775.66 774.50 775.48 15.0K
13:53 774.72 776.03 774.72 776.03 10.0K
13:54 775.47 776.16 775.21 775.69 17.0K
13:55 775.69 776.39 775.33 776.27 26.0K
13:56 776.03 776.60 775.64 776.40 26.0K
13:57 776.36 777.02 776.20 776.59 6.0K
13:58 776.23 776.93 776.19 776.38 4.0K
13:59 776.81 777.20 776.39 776.64 9.0K
14:00 776.64 777.14 776.51 777.01 7.0K
14:01 776.98 777.61 776.59 777.28 14.0K
14:02 776.49 778.33 776.49 778.19 12.0K
14:03 778.06 778.06 777.20 777.58 7.0K
14:04 777.78 778.24 777.33 777.63 9.0K
14:05 777.95 777.96 776.81 777.19 5.0K
14:06 777.41 777.88 776.96 777.53 5.0K
14:07 777.86 777.86 777.26 777.49 4.0K
14:08 777.36 778.48 777.36 777.71 14.0K
14:09 778.27 778.39 777.16 777.96 8.0K
14:10 777.84 778.52 777.73 777.75 6.0K
14:11 778.10 778.78 777.17 777.62 9.0K
14:12 777.26 777.73 776.86 777.49 9.0K
14:13 777.62 778.34 777.01 777.89 16.0K
14:14 777.66 778.22 777.51 777.69 9.0K
14:15 778.02 778.84 777.57 778.84 9.0K
14:16 778.15 779.00 777.60 778.33 12.0K
14:17 778.54 779.04 778.01 778.81 50.0K
14:18 778.48 778.70 777.60 777.84 23.0K
14:19 777.84 778.30 777.38 777.47 5.0K
14:20 777.26 778.11 777.26 777.88 7.0K
14:21 777.65 778.33 777.31 778.33 4.0K
14:22 778.33 778.60 777.86 778.44 3.0K
14:23 778.44 778.44 777.23 777.81 6.0K
14:24 777.57 778.13 777.45 777.84 8.0K
14:25 777.28 778.84 777.28 778.72 16.0K
14:26 778.52 778.91 777.71 778.07 4.0K
14:27 778.18 778.66 777.83 778.33 8.0K
14:28 778.21 778.38 777.54 777.90 6.0K
14:29 777.90 778.43 777.66 778.31 5.0K
14:30 777.87 778.55 777.78 778.55 6.0K
14:31 778.55 779.29 778.20 778.40 21.0K
14:32 778.67 778.82 778.06 778.56 4.0K
14:33 778.56 778.76 777.86 778.43 7.0K
14:34 778.54 778.60 777.86 778.49 4.0K
14:35 778.16 778.48 777.58 777.94 7.0K
14:36 777.70 778.61 777.70 778.36 11.0K
14:37 778.81 778.81 777.79 778.73 7.0K
14:38 778.34 779.15 778.14 778.93 13.0K
14:39 778.70 779.46 778.64 779.12 9.0K
14:40 779.20 780.21 778.76 779.66 6.0K
14:41 779.43 779.60 778.58 779.60 6.0K
14:42 779.37 780.08 779.29 779.29 30.0K
14:43 779.55 779.77 778.85 779.77 13.0K
14:44 779.84 780.18 779.22 780.03 17.0K
14:45 779.58 779.95 778.71 779.17 20.0K
14:46 779.27 780.08 779.27 779.41 15.0K
14:47 779.74 780.38 779.44 779.64 8.0K
14:48 779.52 780.24 779.02 779.90 18.0K
14:49 779.35 780.44 779.09 780.14 6.0K
14:50 780.14 780.69 779.36 780.06 12.0K
14:51 780.42 780.73 779.63 780.12 8.0K
14:52 779.99 780.81 779.89 780.40 10.0K
14:53 780.63 781.18 780.45 780.73 8.0K
14:54 780.39 780.91 780.17 780.36 7.0K
14:55 780.60 781.38 780.08 781.17 10.0K
14:56 780.97 781.41 780.64 781.41 7.0K
14:57 781.65 781.70 780.48 781.38 16.0K
14:58 781.14 781.50 780.79 781.27 7.0K
14:59 780.70 781.38 780.60 781.16 8.0K
15:00 780.97 781.45 780.63 780.90 8.0K
15:01 780.90 781.59 780.31 781.06 7.0K
15:02 780.82 781.16 780.25 780.75 6.0K
15:03 781.19 781.31 780.43 780.85 10.0K
15:04 780.64 781.99 780.64 781.69 10.0K
15:05 781.75 782.03 781.00 781.12 6.0K
15:06 781.26 781.54 780.92 781.15 10.0K
15:07 781.32 781.44 780.55 780.90 9.0K
15:08 781.26 781.26 780.38 781.25 12.0K
15:09 780.57 781.49 780.34 781.14 11.0K
15:10 781.54 781.85 781.01 781.68 9.0K
15:11 781.68 781.92 780.72 781.41 9.0K
15:12 781.30 781.63 780.43 781.19 7.0K
15:13 781.52 781.59 780.49 781.26 11.0K
15:14 780.81 782.14 780.81 781.36 12.0K
15:15 781.19 781.86 780.93 781.30 13.0K
15:16 781.73 782.35 781.13 781.69 8.0K
15:17 781.57 782.14 780.96 780.96 10.0K
15:18 781.20 781.77 780.88 781.45 16.0K
15:19 781.45 782.22 781.20 781.99 12.0K
15:20 782.25 782.25 782.25 782.25 0.0K
15:21 782.25 782.25 782.25 782.25 0.0K
15:22 782.25 782.25 782.25 782.25 0.0K
15:23 782.25 782.25 782.25 782.25 0.0K
15:24 782.25 782.25 782.25 782.25 0.0K
15:25 782.25 782.25 782.25 782.25 0.0K
15:26 782.25 782.25 782.25 782.25 0.0K
15:27 782.25 782.25 782.25 782.25 0.0K
15:28 782.25 782.25 782.25 782.25 0.0K
15:29 782.25 782.25 780.00 780.00 266.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available