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
09:00 792.56 793.81 792.10 793.81 65.0K
09:01 793.74 793.99 792.60 792.60 14.0K
09:02 793.51 795.07 793.23 795.07 8.0K
09:03 795.19 797.46 795.00 797.29 55.0K
09:04 797.10 797.22 795.71 795.83 26.0K
09:05 796.16 797.00 795.46 797.00 25.0K
09:06 797.08 797.33 796.77 797.20 25.0K
09:07 797.10 797.88 797.01 797.88 17.0K
09:08 798.32 799.06 797.85 798.73 10.0K
09:09 799.06 799.78 798.96 799.18 23.0K
09:10 799.51 800.42 798.55 799.84 19.0K
09:11 799.71 799.99 799.14 799.40 13.0K
09:12 799.60 800.47 799.16 800.47 22.0K
09:13 800.24 800.82 799.71 800.55 16.0K
09:14 800.55 801.19 800.31 801.02 14.0K
09:15 800.70 801.45 800.28 800.70 13.0K
09:16 800.20 800.50 799.48 799.72 18.0K
09:17 800.13 801.21 799.80 800.90 21.0K
09:18 800.90 801.12 800.25 800.88 7.0K
09:19 800.76 800.92 800.20 800.20 29.0K
09:20 800.17 800.57 799.90 799.90 22.0K
09:21 800.26 800.26 799.18 799.60 12.0K
09:22 799.35 799.92 799.20 799.55 9.0K
09:23 799.79 799.91 798.30 798.30 21.0K
09:24 798.83 799.04 797.57 797.57 28.0K
09:25 797.36 798.45 797.36 798.26 24.0K
09:26 798.26 798.69 797.13 797.88 11.0K
09:27 797.52 797.68 796.92 797.10 14.0K
09:28 797.16 797.58 796.94 797.13 22.0K
09:29 797.36 797.45 796.08 796.20 5.0K
09:30 796.27 796.44 794.17 795.68 34.0K
09:31 795.35 795.98 794.90 795.98 8.0K
09:32 796.05 796.39 795.44 795.44 6.0K
09:33 795.42 795.77 795.10 795.28 3.0K
09:34 795.73 796.29 795.28 795.75 12.0K
09:35 796.15 796.91 795.80 796.27 5.0K
09:36 796.14 796.93 795.84 796.31 3.0K
09:37 796.45 796.62 795.87 796.03 3.0K
09:38 795.96 796.61 795.40 796.61 4.0K
09:39 796.83 797.51 796.21 796.21 6.0K
09:40 796.77 796.95 795.81 796.62 5.0K
09:41 796.62 796.73 796.14 796.33 5.0K
09:42 796.09 796.31 795.32 796.29 6.0K
09:43 796.05 796.72 795.86 796.29 5.0K
09:44 795.73 796.24 795.54 795.97 18.0K
09:45 795.90 796.09 795.01 795.01 7.0K
09:46 795.24 796.11 794.72 796.11 8.0K
09:47 795.89 796.32 795.64 795.98 5.0K
09:48 796.11 796.19 795.05 795.87 8.0K
09:49 795.87 796.61 795.08 795.73 7.0K
09:50 795.96 796.12 795.63 795.96 3.0K
09:51 796.08 796.95 796.08 796.19 2.0K
09:52 796.48 796.48 795.83 796.40 5.0K
09:53 796.27 796.27 795.55 795.67 6.0K
09:54 796.23 796.38 795.42 795.67 4.0K
09:55 795.95 796.92 795.88 796.70 17.0K
09:56 796.37 797.23 796.14 797.23 8.0K
09:57 797.10 797.61 796.97 797.32 16.0K
09:58 797.32 797.99 796.89 797.52 23.0K
09:59 797.19 797.87 796.75 796.75 8.0K
10:00 796.75 797.84 796.63 797.31 4.0K
10:01 797.31 797.82 796.99 797.53 16.0K
10:02 797.53 797.75 796.84 797.42 7.0K
10:03 797.20 797.66 796.84 796.95 12.0K
10:04 796.95 796.97 796.32 796.74 10.0K
10:05 796.85 797.26 796.70 797.26 3.0K
10:06 797.26 797.44 796.65 797.04 4.0K
10:07 797.04 797.22 796.66 796.99 7.0K
10:08 796.87 797.65 796.87 797.02 9.0K
10:09 797.25 797.58 796.33 796.57 8.0K
10:10 796.92 796.98 796.28 796.95 15.0K
10:11 796.70 796.86 796.38 796.74 5.0K
10:12 796.74 796.96 796.18 796.70 4.0K
10:13 796.75 796.97 796.18 796.82 3.0K
10:14 796.82 797.18 796.49 797.18 5.0K
10:15 796.66 797.40 796.45 796.73 2.0K
10:16 796.40 797.17 796.33 796.94 4.0K
10:17 797.17 797.17 796.79 797.13 3.0K
10:18 797.13 797.23 796.60 796.91 5.0K
10:19 796.91 797.59 796.67 797.59 9.0K
10:20 797.27 797.66 797.11 797.37 7.0K
10:21 797.40 798.18 797.01 797.70 12.0K
10:22 798.02 798.11 797.67 797.90 10.0K
10:23 797.89 798.21 797.57 797.64 14.0K
10:24 797.97 797.97 797.41 797.53 15.0K
10:25 797.85 797.85 797.47 797.76 8.0K
10:26 797.76 797.83 797.38 797.70 2.0K
10:27 797.70 797.80 797.05 797.05 10.0K
10:28 797.51 797.84 797.39 797.55 25.0K
10:29 797.44 798.17 797.44 797.95 2.0K
10:30 797.95 798.02 797.28 798.02 2.0K
10:31 798.02 798.02 797.42 797.96 2.0K
10:32 797.96 798.41 797.93 798.06 6.0K
10:33 798.06 798.47 797.70 797.70 10.0K
10:34 797.90 798.56 797.87 798.13 12.0K
10:35 798.45 798.67 797.73 797.86 4.0K
10:36 797.86 798.11 797.64 797.88 3.0K
10:37 797.34 798.42 797.34 798.12 4.0K
10:38 798.21 798.77 797.71 797.83 8.0K
10:39 797.86 798.44 797.86 798.21 8.0K
10:40 798.45 799.35 798.14 798.68 20.0K
10:41 798.92 799.19 798.15 798.51 14.0K
10:42 798.84 799.29 798.38 799.05 10.0K
10:43 798.82 799.42 798.17 799.02 1.0K
10:44 799.02 799.18 798.54 799.18 5.0K
10:45 799.18 799.40 798.45 798.85 4.0K
10:46 798.88 799.63 798.76 799.44 7.0K
10:47 799.12 799.84 799.11 799.11 2.0K
10:48 799.39 799.51 798.82 799.44 2.0K
10:49 799.44 799.69 799.18 799.66 9.0K
10:50 798.90 799.85 798.73 799.85 4.0K
10:51 799.92 799.92 798.85 799.61 9.0K
10:52 799.26 799.76 798.91 799.63 2.0K
10:53 799.56 800.01 798.89 799.18 116.0K
10:54 799.30 800.22 799.23 799.83 20.0K
10:55 800.08 800.30 799.50 799.70 12.0K
10:56 800.19 800.19 798.85 799.05 34.0K
10:57 798.82 799.08 798.09 798.91 13.0K
10:58 797.97 798.69 797.97 798.63 4.0K
10:59 798.64 799.06 798.25 798.76 6.0K
11:00 799.01 799.01 798.01 798.03 7.0K
11:01 798.26 798.93 797.83 798.18 7.0K
11:02 798.51 798.51 797.03 797.72 4.0K
11:03 797.49 798.45 797.49 798.45 4.0K
11:04 798.57 798.76 797.94 798.38 3.0K
11:05 798.38 798.60 797.56 797.86 14.0K
11:06 797.32 797.94 797.02 797.68 20.0K
11:07 798.04 798.04 797.04 797.16 3.0K
11:08 797.16 797.60 797.15 797.57 7.0K
11:09 797.81 798.34 797.37 797.90 3.0K
11:10 797.68 798.22 797.50 797.50 3.0K
11:11 797.50 797.93 797.04 797.18 6.0K
11:12 797.39 797.63 797.11 797.30 11.0K
11:13 797.30 797.64 797.07 797.30 5.0K
11:14 797.63 798.02 797.00 797.58 2.0K
11:15 797.47 798.41 797.30 798.19 8.0K
11:16 797.68 798.10 796.94 796.94 8.0K
11:17 797.18 797.52 796.44 796.44 7.0K
11:18 796.68 797.34 796.65 796.89 4.0K
11:19 796.89 797.21 796.37 796.93 1.0K
11:20 796.93 797.21 796.58 796.96 6.0K
11:21 797.08 797.50 796.59 797.11 5.0K
11:22 796.95 797.18 796.36 796.37 4.0K
11:23 796.25 797.12 796.25 796.55 3.0K
11:24 796.78 796.78 796.14 796.45 2.0K
11:25 797.01 797.08 796.21 796.34 5.0K
11:26 796.57 796.97 796.57 796.62 3.0K
11:27 796.97 796.97 795.94 796.27 18.0K
11:28 796.50 796.96 796.04 796.70 2.0K
11:29 796.40 796.83 796.27 796.65 6.0K
11:30 796.44 796.98 796.20 796.78 10.0K
11:31 796.78 796.86 796.17 796.47 13.0K
11:32 796.47 796.68 795.91 796.14 12.0K
11:33 796.14 796.59 796.14 796.34 5.0K
11:34 795.78 796.22 795.64 796.08 6.0K
11:35 796.09 796.83 796.09 796.50 3.0K
11:36 796.61 796.73 796.09 796.73 3.0K
11:37 796.79 796.79 796.09 796.38 2.0K
11:38 796.26 796.91 796.20 796.34 1.0K
11:39 796.48 796.94 796.28 796.47 2.0K
11:40 796.35 797.10 796.34 796.73 4.0K
11:41 796.73 797.13 796.40 796.62 11.0K
11:42 796.63 797.15 796.27 796.83 12.0K
11:43 797.15 797.22 796.40 796.91 2.0K
11:44 796.91 797.22 796.37 797.22 3.0K
11:45 796.89 797.22 796.44 797.14 3.0K
11:46 796.97 797.26 796.45 796.45 6.0K
11:47 796.45 797.08 796.45 796.71 10.0K
11:48 796.71 797.04 795.81 796.16 1.0K
11:49 796.16 796.60 796.16 796.17 6.0K
11:50 795.93 796.46 795.80 796.46 3.0K
11:51 796.33 796.68 795.97 796.31 2.0K
11:52 796.55 796.77 795.96 796.35 4.0K
11:53 796.91 797.48 796.46 797.12 9.0K
11:54 797.12 797.57 796.68 796.86 8.0K
11:55 796.97 797.75 796.95 797.41 2.0K
11:56 797.41 797.84 797.08 797.20 2.0K
11:57 797.08 797.38 796.84 797.38 2.0K
11:58 797.26 797.29 796.72 797.17 3.0K
11:59 797.29 797.60 796.60 796.60 1.0K
12:00 796.84 797.41 796.84 797.26 4.0K
12:01 797.73 797.73 796.71 796.98 18.0K
12:02 796.62 797.60 796.62 797.47 7.0K
12:03 797.60 798.02 797.60 798.02 4.0K
12:04 797.69 798.18 797.28 797.37 8.0K
12:05 797.71 798.02 797.34 797.34 2.0K
12:06 797.47 797.62 797.18 797.62 4.0K
12:07 797.62 797.62 796.84 796.84 1.0K
12:08 797.17 797.62 796.95 796.95 2.0K
12:09 797.17 797.53 796.89 797.13 3.0K
12:10 797.09 797.55 796.68 796.68 3.0K
12:11 796.44 797.32 796.35 797.09 4.0K
12:12 797.00 797.46 796.77 797.07 11.0K
12:13 797.16 797.84 797.16 797.34 6.0K
12:14 797.47 797.79 797.11 797.45 3.0K
12:15 797.45 797.79 797.05 797.42 6.0K
12:16 797.63 797.79 797.34 797.50 15.0K
12:17 797.08 797.74 797.08 797.60 4.0K
12:18 797.97 797.97 797.05 797.37 4.0K
12:19 797.37 797.86 797.08 797.58 2.0K
12:20 797.03 798.26 797.03 797.38 4.0K
12:21 797.44 797.50 797.26 797.50 2.0K
12:22 797.70 798.23 797.44 797.67 5.0K
12:23 797.78 798.08 797.24 797.95 2.0K
12:24 797.95 798.12 797.33 797.33 3.0K
12:25 797.44 798.08 797.26 797.60 2.0K
12:26 797.60 798.05 797.39 797.77 9.0K
12:27 797.77 797.88 797.20 797.45 9.0K
12:28 797.12 798.09 797.12 797.67 15.0K
12:29 797.34 797.99 797.26 797.88 4.0K
12:30 798.00 798.14 797.48 797.48 1.0K
12:31 797.48 797.89 797.48 797.54 3.0K
12:32 797.77 797.86 797.59 797.82 3.0K
12:33 797.76 797.95 797.45 797.45 3.0K
12:34 797.57 798.06 797.15 797.65 2.0K
12:35 797.65 797.91 797.04 797.68 3.0K
12:36 797.46 797.60 797.04 797.04 2.0K
12:37 797.17 798.07 797.17 797.42 2.0K
12:38 797.65 798.20 797.33 797.62 1.0K
12:39 797.82 797.94 797.40 797.62 2.0K
12:40 797.94 798.14 797.38 797.81 11.0K
12:41 797.58 798.16 797.36 797.91 3.0K
12:42 797.91 798.07 797.17 797.84 13.0K
12:43 797.94 798.45 797.51 797.74 1.0K
12:44 797.51 798.31 797.51 797.62 7.0K
12:45 797.86 798.31 797.86 797.97 10.0K
12:46 797.74 798.54 797.74 798.24 3.0K
12:47 797.70 798.20 797.34 798.20 5.0K
12:48 798.20 798.29 797.39 797.84 2.0K
12:49 797.79 798.44 797.56 797.98 4.0K
12:50 798.09 798.76 797.76 798.07 4.0K
12:51 798.59 798.90 798.26 798.77 2.0K
12:52 798.77 798.99 798.32 798.82 3.0K
12:53 798.93 799.14 798.27 799.01 13.0K
12:54 799.14 799.14 798.34 798.34 17.0K
12:55 798.13 799.15 798.13 798.81 4.0K
12:56 798.93 799.15 798.14 798.68 3.0K
12:57 798.89 799.01 798.33 798.89 4.0K
12:58 798.89 799.14 798.35 799.14 2.0K
12:59 798.91 799.14 798.50 798.50 6.0K
13:00 798.50 799.28 798.38 799.28 4.0K
13:01 798.72 799.28 798.60 799.02 4.0K
13:02 798.92 799.47 798.25 798.25 5.0K
13:03 798.13 798.84 798.04 798.41 2.0K
13:04 798.97 798.97 797.97 798.44 2.0K
13:05 798.56 799.08 798.11 798.47 15.0K
13:06 798.36 798.72 797.84 798.72 6.0K
13:07 798.60 798.72 798.04 798.25 2.0K
13:08 797.99 798.22 797.66 798.08 2.0K
13:09 798.30 798.30 797.44 798.20 16.0K
13:10 798.30 798.41 797.51 797.89 9.0K
13:11 798.47 798.85 797.70 797.93 6.0K
13:12 797.93 798.84 797.82 798.05 3.0K
13:13 797.93 798.61 797.70 798.39 2.0K
13:14 798.39 798.39 797.58 797.81 5.0K
13:15 798.03 798.32 797.58 798.09 2.0K
13:16 797.76 798.34 797.76 798.23 5.0K
13:17 798.00 798.55 797.77 798.39 4.0K
13:18 798.79 798.79 798.20 798.60 14.0K
13:19 798.43 798.63 797.89 798.43 2.0K
13:20 798.20 798.72 798.20 798.50 1.0K
13:21 798.05 798.63 798.05 798.43 3.0K
13:22 798.43 798.85 798.43 798.63 6.0K
13:23 797.82 798.72 797.82 798.61 2.0K
13:24 798.04 798.46 797.82 798.46 2.0K
13:25 798.00 798.68 797.91 798.00 7.0K
13:26 798.33 798.48 797.88 798.14 5.0K
13:27 797.97 798.67 797.93 798.54 12.0K
13:28 798.38 798.50 797.95 798.32 1.0K
13:29 797.95 798.58 797.62 798.11 21.0K
13:30 798.20 798.51 797.32 797.81 61.0K
13:31 797.81 798.41 797.48 798.30 7.0K
13:32 798.21 799.04 797.76 798.37 5.0K
13:33 798.56 798.76 797.89 798.42 5.0K
13:34 798.42 798.90 798.03 798.22 13.0K
13:35 798.55 798.55 798.02 798.28 3.0K
13:36 798.16 798.64 798.16 798.43 6.0K
13:37 798.12 798.61 797.76 798.06 4.0K
13:38 798.06 798.74 797.89 798.54 2.0K
13:39 798.12 798.59 797.89 798.00 3.0K
13:40 798.33 798.76 797.98 798.43 2.0K
13:41 798.46 798.56 797.79 798.43 4.0K
13:42 798.43 798.43 797.56 798.01 5.0K
13:43 797.88 798.21 797.37 797.37 5.0K
13:44 797.12 797.99 797.12 797.88 2.0K
13:45 798.21 798.34 797.46 798.34 2.0K
13:46 797.67 798.19 797.41 798.12 4.0K
13:47 798.25 798.25 797.24 798.19 13.0K
13:48 798.05 798.28 797.27 797.83 4.0K
13:49 797.83 798.19 797.27 797.97 2.0K
13:50 797.64 798.05 797.50 797.86 3.0K
13:51 797.73 798.73 797.73 798.05 3.0K
13:52 798.05 798.31 796.89 797.37 24.0K
13:53 797.37 798.30 797.37 797.60 6.0K
13:54 797.69 798.14 797.46 798.11 8.0K
13:55 798.11 798.25 797.37 797.76 9.0K
13:56 797.64 798.13 797.24 797.92 2.0K
13:57 797.79 797.91 797.11 797.79 5.0K
13:58 797.79 798.10 797.16 797.56 3.0K
13:59 797.89 797.89 797.21 797.69 3.0K
14:00 797.42 797.98 797.00 797.00 6.0K
14:01 797.36 797.97 797.15 797.29 2.0K
14:02 797.52 797.84 797.05 797.77 2.0K
14:03 797.65 797.98 797.20 797.76 3.0K
14:04 797.78 797.92 797.14 797.52 3.0K
14:05 797.61 798.16 797.38 797.77 26.0K
14:06 797.77 798.10 797.02 797.79 2.0K
14:07 797.90 797.90 797.13 797.71 2.0K
14:08 797.93 797.97 797.34 797.74 5.0K
14:09 797.64 798.41 797.50 798.36 2.0K
14:10 797.79 798.30 797.63 797.63 9.0K
14:11 797.96 798.32 797.47 798.02 11.0K
14:12 797.70 798.16 797.47 798.15 3.0K
14:13 798.15 798.32 797.76 797.97 3.0K
14:14 798.20 798.50 797.72 797.79 5.0K
14:15 797.79 798.36 797.58 797.95 2.0K
14:16 798.06 798.32 797.50 798.12 3.0K
14:17 798.33 798.33 797.39 798.11 3.0K
14:18 798.09 798.09 797.22 797.55 4.0K
14:19 797.32 797.67 797.03 797.49 3.0K
14:20 797.39 797.89 796.94 797.24 4.0K
14:21 797.24 797.80 796.94 797.80 6.0K
14:22 797.11 797.80 796.99 797.21 21.0K
14:23 797.21 797.64 797.05 797.37 3.0K
14:24 797.37 797.70 796.92 797.51 4.0K
14:25 797.38 797.91 797.03 797.52 2.0K
14:26 797.28 797.94 797.01 797.37 5.0K
14:27 797.48 797.72 796.87 797.63 4.0K
14:28 797.54 797.94 797.05 797.72 7.0K
14:29 797.82 797.92 797.23 797.23 11.0K
14:30 797.39 798.03 797.07 797.68 3.0K
14:31 797.45 798.02 797.16 797.16 2.0K
14:32 797.72 797.94 797.15 797.94 6.0K
14:33 797.94 797.94 796.85 796.85 3.0K
14:34 797.08 797.82 796.85 797.39 2.0K
14:35 797.03 797.53 797.03 797.20 4.0K
14:36 797.53 797.87 797.08 797.41 12.0K
14:37 797.41 797.51 796.97 797.03 5.0K
14:38 797.27 797.71 796.90 796.90 6.0K
14:39 797.35 797.68 796.90 797.33 11.0K
14:40 797.12 797.61 796.78 797.61 10.0K
14:41 797.61 797.67 796.97 797.32 7.0K
14:42 797.32 798.13 797.03 797.63 7.0K
14:43 798.01 798.01 796.84 797.28 5.0K
14:44 797.28 797.78 796.72 797.26 14.0K
14:45 797.03 798.11 796.96 797.03 4.0K
14:46 797.03 797.71 797.03 797.48 5.0K
14:47 797.38 797.87 796.81 797.66 5.0K
14:48 797.66 797.66 796.83 796.90 4.0K
14:49 797.13 797.18 796.29 796.61 6.0K
14:50 797.04 797.32 796.62 796.97 5.0K
14:51 796.87 798.04 796.74 797.61 8.0K
14:52 797.61 798.02 797.28 797.74 9.0K
14:53 797.61 798.06 796.74 797.37 5.0K
14:54 797.48 797.53 796.86 797.14 5.0K
14:55 797.14 798.13 797.14 797.59 6.0K
14:56 797.29 797.73 796.84 797.20 9.0K
14:57 796.97 797.72 796.84 797.25 12.0K
14:58 797.37 797.51 796.51 796.73 8.0K
14:59 797.18 797.41 796.51 796.96 5.0K
15:00 797.00 797.53 796.44 797.53 6.0K
15:01 797.30 797.84 796.99 796.99 5.0K
15:02 797.32 797.78 796.86 797.15 6.0K
15:03 797.71 797.82 797.02 797.46 4.0K
15:04 797.59 797.70 796.92 797.68 6.0K
15:05 797.68 798.07 797.32 797.43 30.0K
15:06 797.10 797.96 797.10 797.53 4.0K
15:07 797.86 798.47 797.17 798.40 7.0K
15:08 798.06 798.25 797.50 798.25 7.0K
15:09 798.18 798.60 797.57 798.60 5.0K
15:10 798.24 798.71 798.00 798.22 9.0K
15:11 799.00 799.00 798.08 798.28 6.0K
15:12 798.52 798.85 797.79 798.59 26.0K
15:13 798.47 798.47 797.71 798.27 5.0K
15:14 797.71 798.81 797.71 798.81 14.0K
15:15 798.25 799.12 798.18 798.37 7.0K
15:16 798.82 799.05 798.27 798.27 4.0K
15:17 798.61 799.01 798.36 798.79 12.0K
15:18 798.25 798.70 798.02 798.62 9.0K
15:19 798.62 799.01 798.00 798.78 16.0K
15:20 799.01 799.01 799.01 799.01 0.0K
15:21 799.01 799.01 799.01 799.01 0.0K
15:22 799.01 799.01 799.01 799.01 0.0K
15:23 799.01 799.01 799.01 799.01 0.0K
15:24 799.01 799.01 799.01 799.01 0.0K
15:25 799.01 799.01 799.01 799.01 0.0K
15:26 799.01 799.01 799.01 799.01 0.0K
15:27 799.01 799.01 799.01 799.01 0.0K
15:28 799.01 799.01 799.01 799.01 0.0K
15:29 799.01 799.98 799.01 799.89 313.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available