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
09:00 769.28 769.28 766.42 766.42 73.0K
09:01 766.38 766.58 765.30 765.39 26.0K
09:02 766.38 766.38 765.11 765.85 11.0K
09:03 765.80 766.27 764.98 766.20 7.0K
09:04 765.76 766.69 765.54 765.54 11.0K
09:05 766.46 766.52 764.63 765.26 15.0K
09:06 765.98 765.98 763.86 763.86 17.0K
09:07 763.98 764.00 762.98 763.09 11.0K
09:08 763.90 764.86 763.15 764.86 4.0K
09:09 764.86 766.00 763.63 763.72 8.0K
09:10 763.85 765.14 763.84 763.84 8.0K
09:11 763.97 765.27 763.97 764.75 5.0K
09:12 764.91 765.89 764.91 765.89 10.0K
09:13 765.89 767.43 765.89 767.38 12.0K
09:14 767.61 767.98 766.58 766.68 8.0K
09:15 766.20 766.24 765.68 765.78 6.0K
09:16 765.31 767.36 765.31 765.62 8.0K
09:17 766.15 766.39 765.37 766.27 4.0K
09:18 766.27 766.63 765.63 766.10 3.0K
09:19 766.33 766.33 765.28 765.65 4.0K
09:20 765.89 766.31 765.18 765.75 5.0K
09:21 766.03 766.56 765.47 766.01 3.0K
09:22 766.01 766.25 765.68 766.00 2.0K
09:23 766.00 766.21 765.33 765.53 5.0K
09:24 765.53 766.80 765.23 766.68 9.0K
09:25 766.68 768.29 766.42 767.85 10.0K
09:26 767.85 767.88 767.32 767.82 4.0K
09:27 767.66 767.75 766.60 766.60 15.0K
09:28 766.56 767.10 766.56 766.77 5.0K
09:29 767.06 767.46 766.37 766.37 3.0K
09:30 766.58 767.21 766.22 767.05 17.0K
09:31 767.27 767.64 766.53 767.64 24.0K
09:32 767.41 767.67 767.11 767.37 5.0K
09:33 767.36 767.54 767.10 767.54 5.0K
09:34 767.32 767.97 766.71 767.65 4.0K
09:35 767.78 767.95 766.71 767.06 7.0K
09:36 766.76 767.26 766.44 766.44 3.0K
09:37 766.75 766.98 766.31 766.31 6.0K
09:38 766.87 767.04 766.26 766.69 6.0K
09:39 766.69 766.69 766.08 766.49 2.0K
09:40 766.34 766.56 765.61 766.28 2.0K
09:41 766.40 766.40 765.50 766.21 2.0K
09:42 766.21 766.21 765.67 765.72 6.0K
09:43 765.72 765.95 764.51 765.42 36.0K
09:44 765.42 765.42 764.40 764.40 5.0K
09:45 764.69 765.14 764.33 765.03 2.0K
09:46 765.24 765.24 763.83 764.39 5.0K
09:47 764.62 764.62 763.64 763.75 2.0K
09:48 764.20 764.20 763.15 763.54 4.0K
09:49 763.28 763.44 762.74 763.34 6.0K
09:50 763.02 763.56 762.45 762.60 16.0K
09:51 762.71 763.25 762.62 762.81 10.0K
09:52 762.69 763.15 762.03 762.21 19.0K
09:53 762.21 762.21 761.45 761.92 8.0K
09:54 762.13 762.55 761.67 761.88 44.0K
09:55 761.75 762.01 761.26 761.34 29.0K
09:56 761.91 762.03 761.48 761.52 7.0K
09:57 761.52 761.96 761.34 761.78 3.0K
09:58 761.53 762.36 761.50 761.50 6.0K
09:59 761.73 762.36 761.60 761.60 2.0K
10:00 761.82 762.55 761.72 762.10 9.0K
10:01 762.10 762.31 761.74 762.30 6.0K
10:02 761.97 762.75 761.93 762.75 8.0K
10:03 762.75 763.12 762.23 763.12 15.0K
10:04 763.40 763.40 762.47 762.53 11.0K
10:05 762.39 763.27 762.24 762.29 5.0K
10:06 762.17 762.58 761.69 762.08 8.0K
10:07 761.75 762.25 761.49 761.49 38.0K
10:08 761.24 762.01 761.01 761.18 5.0K
10:09 761.26 761.89 760.61 761.29 15.0K
10:10 760.80 761.26 760.22 760.56 5.0K
10:11 760.68 761.14 760.48 760.65 8.0K
10:12 760.77 761.51 759.42 760.67 29.0K
10:13 761.27 762.54 760.49 762.22 6.0K
10:14 761.62 762.75 761.62 762.42 5.0K
10:15 761.84 762.51 761.30 762.49 4.0K
10:16 762.03 762.37 761.50 761.62 9.0K
10:17 761.96 762.07 761.53 761.71 1.0K
10:18 761.71 762.12 761.06 761.56 2.0K
10:19 762.04 762.04 760.47 760.80 26.0K
10:20 760.80 761.36 760.45 761.05 4.0K
10:21 761.05 761.21 760.35 760.67 6.0K
10:22 760.86 760.95 760.11 760.95 5.0K
10:23 760.52 761.23 760.52 760.82 6.0K
10:24 760.82 761.57 760.45 760.74 2.0K
10:25 760.74 761.48 760.74 760.75 4.0K
10:26 760.92 760.92 759.66 759.89 7.0K
10:27 760.22 760.42 759.48 760.42 5.0K
10:28 760.42 761.82 760.24 760.95 11.0K
10:29 760.82 761.54 760.59 761.50 10.0K
10:30 761.18 761.85 761.18 761.77 7.0K
10:31 761.77 762.57 761.35 761.86 2.0K
10:32 761.86 762.81 761.69 762.81 5.0K
10:33 762.81 762.86 762.09 762.86 5.0K
10:34 762.53 762.92 762.53 762.80 4.0K
10:35 762.75 762.81 761.89 762.13 3.0K
10:36 762.20 762.88 762.20 762.84 5.0K
10:37 762.68 762.85 762.31 762.81 5.0K
10:38 762.81 763.02 762.18 763.02 8.0K
10:39 762.91 763.50 762.65 763.48 9.0K
10:40 763.48 764.08 762.99 763.83 12.0K
10:41 763.60 764.53 763.50 763.70 4.0K
10:42 764.20 764.57 763.81 764.13 2.0K
10:43 764.13 764.21 763.20 763.20 5.0K
10:44 763.78 764.02 763.33 763.69 1.0K
10:45 763.69 764.19 763.08 763.22 5.0K
10:46 763.45 763.78 762.84 763.13 7.0K
10:47 763.14 763.66 763.02 763.06 3.0K
10:48 763.29 763.41 762.85 763.08 2.0K
10:49 763.46 763.46 762.44 762.53 7.0K
10:50 762.78 762.84 762.21 762.48 3.0K
10:51 762.44 762.48 761.75 762.15 4.0K
10:52 762.15 763.33 762.15 763.14 2.0K
10:53 762.81 763.50 762.81 763.02 2.0K
10:54 763.06 763.50 763.04 763.26 2.0K
10:55 763.26 763.81 762.94 763.27 2.0K
10:56 763.40 764.81 763.30 764.81 3.0K
10:57 764.48 764.81 763.39 763.52 4.0K
10:58 763.52 764.05 763.15 763.54 3.0K
10:59 763.54 764.36 763.25 763.58 4.0K
11:00 763.48 763.83 763.11 763.42 3.0K
11:01 763.42 764.09 763.19 763.47 5.0K
11:02 763.97 764.45 763.73 764.28 2.0K
11:03 764.28 764.82 763.73 764.82 2.0K
11:04 764.82 764.89 764.33 764.70 4.0K
11:05 764.95 765.06 764.21 764.71 1.0K
11:06 764.83 765.03 764.50 764.74 2.0K
11:07 764.05 764.55 764.05 764.30 1.0K
11:08 764.30 764.95 763.98 764.44 5.0K
11:09 764.67 765.09 764.16 765.09 3.0K
11:10 764.58 765.15 764.40 764.93 5.0K
11:11 764.73 765.10 764.49 765.06 1.0K
11:12 765.06 765.10 764.42 764.65 4.0K
11:13 764.65 764.86 763.81 764.05 4.0K
11:14 764.14 764.61 764.14 764.21 2.0K
11:15 764.26 765.29 764.15 764.76 1.0K
11:16 764.76 765.26 764.30 764.79 1.0K
11:17 764.55 765.11 764.38 764.51 2.0K
11:18 764.38 765.03 764.34 764.57 1.0K
11:19 764.70 765.19 763.93 764.26 4.0K
11:20 764.26 764.92 763.99 764.11 1.0K
11:21 764.11 764.74 763.93 764.29 3.0K
11:22 764.16 764.68 763.98 764.20 1.0K
11:23 764.45 764.73 763.92 764.24 2.0K
11:24 763.92 764.39 763.75 764.39 1.0K
11:25 764.39 764.49 763.91 764.04 4.0K
11:26 764.36 764.38 763.55 763.68 1.0K
11:27 763.79 764.62 763.61 764.21 4.0K
11:28 763.89 764.21 763.11 763.11 5.0K
11:29 763.44 764.03 763.33 764.03 3.0K
11:30 763.80 764.10 763.30 763.74 2.0K
11:31 763.79 764.10 763.41 763.87 1.0K
11:32 763.41 764.16 763.41 763.43 5.0K
11:33 763.43 763.95 763.35 763.70 4.0K
11:34 763.80 763.98 763.29 763.66 3.0K
11:35 763.33 763.97 763.24 763.42 1.0K
11:36 763.62 764.18 763.16 763.99 3.0K
11:37 763.99 764.05 763.02 763.44 3.0K
11:38 762.98 763.71 762.98 763.71 3.0K
11:39 763.71 764.04 763.23 764.04 2.0K
11:40 763.99 764.04 763.48 763.68 2.0K
11:41 763.35 765.17 763.31 764.84 31.0K
11:42 765.17 765.34 764.04 764.76 1.0K
11:43 764.53 764.97 764.28 764.56 2.0K
11:44 764.56 764.96 764.24 764.59 3.0K
11:45 764.36 765.46 764.19 765.23 11.0K
11:46 765.23 765.57 764.81 765.02 3.0K
11:47 765.15 765.47 764.79 765.47 3.0K
11:48 765.15 765.60 764.79 765.24 2.0K
11:49 765.24 765.60 764.79 764.91 2.0K
11:50 765.04 765.77 764.88 765.39 2.0K
11:51 765.39 765.61 764.79 765.03 1.0K
11:52 765.03 765.49 764.33 764.33 10.0K
11:53 764.83 765.68 764.41 764.41 3.0K
11:54 764.28 765.62 764.28 765.62 5.0K
11:55 765.02 765.32 764.74 765.32 2.0K
11:56 764.99 765.33 764.63 765.33 2.0K
11:57 765.00 765.33 764.09 764.59 3.0K
11:58 764.42 765.28 764.21 765.15 2.0K
11:59 764.90 765.19 764.34 764.95 1.0K
12:00 764.67 765.23 764.58 765.00 1.0K
12:01 764.67 765.53 764.67 765.04 2.0K
12:02 764.71 764.93 764.49 764.85 8.0K
12:03 764.85 765.27 764.00 764.46 6.0K
12:04 764.19 764.56 763.75 764.56 1.0K
12:05 764.18 764.51 763.73 764.16 2.0K
12:06 763.83 764.82 763.57 764.82 8.0K
12:07 764.82 765.14 764.00 764.00 3.0K
12:08 764.12 764.68 764.12 764.24 2.0K
12:09 764.24 764.97 764.24 764.92 2.0K
12:10 764.69 765.04 764.02 764.91 2.0K
12:11 764.91 764.91 764.35 764.64 1.0K
12:12 764.54 764.71 763.98 763.98 2.0K
12:13 763.98 764.54 763.68 763.68 1.0K
12:14 763.81 764.12 763.31 763.92 2.0K
12:15 763.84 764.06 763.37 763.70 3.0K
12:16 763.42 764.10 763.18 763.72 2.0K
12:17 763.41 763.64 763.10 763.14 1.0K
12:18 763.14 763.77 763.06 763.71 3.0K
12:19 763.23 763.70 762.93 763.44 4.0K
12:20 763.36 763.86 763.00 763.73 2.0K
12:21 763.10 763.47 762.89 762.98 2.0K
12:22 762.65 763.35 762.65 763.13 6.0K
12:23 763.45 763.45 762.80 763.24 2.0K
12:24 763.44 763.49 762.43 762.78 3.0K
12:25 763.10 763.10 762.33 762.55 6.0K
12:26 762.71 762.71 762.10 762.19 5.0K
12:27 762.19 762.61 761.64 761.64 2.0K
12:28 761.77 762.33 761.64 762.01 1.0K
12:29 762.01 762.73 761.81 762.72 2.0K
12:30 762.48 763.13 762.16 763.13 4.0K
12:31 763.13 763.65 762.26 762.51 3.0K
12:32 762.51 762.99 762.09 762.21 1.0K
12:33 762.25 762.58 761.67 762.44 4.0K
12:34 762.21 763.15 762.21 762.59 3.0K
12:35 762.59 763.30 762.29 762.29 5.0K
12:36 762.52 762.85 762.04 762.16 2.0K
12:37 762.40 762.49 761.74 762.32 6.0K
12:38 762.08 762.24 761.51 761.91 2.0K
12:39 761.91 762.27 761.38 761.61 2.0K
12:40 761.86 762.32 761.63 762.01 2.0K
12:41 762.01 762.57 761.69 761.78 3.0K
12:42 761.67 762.41 761.67 761.96 3.0K
12:43 762.10 762.58 761.77 762.54 3.0K
12:44 762.54 762.54 761.60 762.21 1.0K
12:45 761.98 762.52 761.61 762.00 4.0K
12:46 762.23 762.89 761.95 762.85 4.0K
12:47 762.50 762.87 761.99 762.43 2.0K
12:48 762.50 762.50 761.82 762.22 3.0K
12:49 761.97 762.31 761.53 762.31 2.0K
12:50 762.07 762.33 761.64 762.14 2.0K
12:51 762.72 762.80 761.35 761.35 4.0K
12:52 761.48 762.19 761.48 762.14 3.0K
12:53 762.47 762.47 761.17 761.50 2.0K
12:54 761.05 761.56 761.05 761.56 1.0K
12:55 761.69 761.69 761.06 761.31 7.0K
12:56 761.43 761.43 760.75 761.02 3.0K
12:57 761.48 761.48 760.79 761.09 1.0K
12:58 761.09 761.50 760.85 761.50 3.0K
12:59 761.50 761.63 761.03 761.12 3.0K
13:00 761.68 761.68 760.91 761.37 1.0K
13:01 761.19 761.38 760.82 760.82 1.0K
13:02 760.99 761.76 760.70 761.35 3.0K
13:03 761.12 761.25 760.69 760.69 3.0K
13:04 760.82 761.60 760.82 761.23 3.0K
13:05 761.11 761.66 760.03 761.43 3.0K
13:06 761.43 761.68 760.47 761.18 6.0K
13:07 761.18 761.88 760.94 761.65 3.0K
13:08 761.65 761.96 760.72 760.72 5.0K
13:09 760.83 761.79 760.77 761.66 2.0K
13:10 761.55 762.24 761.05 762.24 5.0K
13:11 762.24 762.46 761.77 762.13 6.0K
13:12 762.23 762.47 761.89 762.09 2.0K
13:13 761.97 762.29 761.52 762.25 7.0K
13:14 762.02 762.59 761.88 762.06 2.0K
13:15 762.06 762.14 761.32 761.63 3.0K
13:16 761.36 761.86 761.17 761.55 2.0K
13:17 761.45 762.21 761.27 761.50 2.0K
13:18 761.60 762.33 761.27 761.83 3.0K
13:19 761.35 762.09 761.35 761.53 2.0K
13:20 761.53 762.31 761.32 761.65 2.0K
13:21 761.15 761.94 761.15 761.78 9.0K
13:22 761.65 762.02 761.08 762.02 1.0K
13:23 762.02 762.20 761.21 761.31 4.0K
13:24 761.87 762.23 761.31 762.00 7.0K
13:25 761.72 762.06 761.14 761.37 2.0K
13:26 761.14 762.17 761.13 761.46 2.0K
13:27 761.94 762.07 761.44 761.87 2.0K
13:28 761.87 762.26 761.56 761.73 2.0K
13:29 762.06 762.11 761.38 762.11 2.0K
13:30 761.88 762.11 761.32 761.32 3.0K
13:31 761.39 761.87 761.19 761.26 3.0K
13:32 761.26 761.94 761.21 761.21 1.0K
13:33 761.77 761.99 761.38 761.94 3.0K
13:34 761.71 761.73 760.79 761.48 12.0K
13:35 761.13 761.84 760.92 761.43 11.0K
13:36 761.31 761.39 760.70 761.03 3.0K
13:37 760.83 761.52 760.69 761.01 1.0K
13:38 761.01 761.61 760.75 760.99 2.0K
13:39 760.85 761.43 760.30 760.50 39.0K
13:40 760.50 761.19 760.38 760.83 2.0K
13:41 760.50 761.00 760.42 760.74 4.0K
13:42 760.50 761.06 760.25 760.60 4.0K
13:43 760.37 761.38 760.37 761.27 2.0K
13:44 760.82 761.74 760.51 761.08 2.0K
13:45 761.27 761.68 760.58 761.31 3.0K
13:46 761.04 761.72 760.63 761.31 5.0K
13:47 761.08 762.00 760.82 761.08 5.0K
13:48 761.64 761.72 760.94 761.30 3.0K
13:49 761.63 761.84 761.07 761.84 5.0K
13:50 761.48 761.86 761.22 761.67 2.0K
13:51 761.78 761.91 761.05 761.05 3.0K
13:52 761.09 762.03 760.86 761.46 8.0K
13:53 761.57 761.80 760.96 761.80 2.0K
13:54 761.80 761.80 760.71 760.73 15.0K
13:55 761.05 761.52 760.49 761.39 3.0K
13:56 761.23 761.46 760.39 760.42 2.0K
13:57 760.90 760.92 759.90 760.42 2.0K
13:58 760.63 761.05 759.97 760.63 9.0K
13:59 760.86 760.86 759.67 760.41 2.0K
14:00 760.90 760.90 759.79 759.84 3.0K
14:01 760.40 760.40 759.73 760.40 3.0K
14:02 760.17 760.20 759.17 759.50 2.0K
14:03 759.86 759.86 759.03 759.56 2.0K
14:04 759.32 759.67 759.04 759.04 3.0K
14:05 759.28 760.06 758.96 759.73 3.0K
14:06 759.50 760.08 759.40 760.08 2.0K
14:07 759.44 760.03 759.44 759.78 3.0K
14:08 759.45 760.01 759.20 759.26 6.0K
14:09 759.59 759.63 758.89 758.89 3.0K
14:10 759.39 759.78 758.89 759.06 2.0K
14:11 759.39 759.66 758.80 759.21 4.0K
14:12 759.76 759.91 759.05 759.56 2.0K
14:13 759.43 759.81 758.87 759.69 3.0K
14:14 759.46 759.69 758.68 758.80 2.0K
14:15 758.72 759.32 758.48 759.32 4.0K
14:16 759.12 759.48 758.79 758.79 3.0K
14:17 758.86 759.10 758.25 758.33 3.0K
14:18 758.66 758.89 758.07 758.55 3.0K
14:19 758.55 758.94 757.52 757.66 12.0K
14:20 758.03 758.16 757.45 757.45 2.0K
14:21 758.01 758.34 757.36 757.75 10.0K
14:22 757.75 758.22 757.52 758.18 8.0K
14:23 758.03 758.48 757.34 758.48 6.0K
14:24 758.36 758.75 757.43 758.67 9.0K
14:25 758.11 758.87 758.11 758.48 2.0K
14:26 758.48 758.88 758.15 758.71 1.0K
14:27 758.43 759.40 758.15 759.17 6.0K
14:28 758.91 759.22 758.37 759.22 3.0K
14:29 759.64 759.64 758.44 759.41 4.0K
14:30 759.18 759.87 759.18 759.50 2.0K
14:31 759.73 759.98 759.18 759.69 2.0K
14:32 759.46 759.81 758.94 759.58 2.0K
14:33 759.70 759.99 758.89 759.45 3.0K
14:34 759.08 759.61 758.87 758.97 3.0K
14:35 759.34 759.54 758.74 759.17 3.0K
14:36 759.06 759.62 758.85 759.01 4.0K
14:37 759.05 759.38 758.82 759.36 2.0K
14:38 759.36 759.71 759.04 759.07 2.0K
14:39 759.52 759.97 759.29 759.60 3.0K
14:40 759.53 759.73 759.05 759.37 2.0K
14:41 758.92 759.55 758.79 759.35 4.0K
14:42 759.35 759.87 758.80 759.42 3.0K
14:43 759.42 759.75 758.97 759.09 5.0K
14:44 758.78 759.54 758.61 758.61 4.0K
14:45 759.17 759.44 758.48 758.75 5.0K
14:46 758.88 759.44 758.42 759.21 4.0K
14:47 759.21 759.22 758.24 758.77 6.0K
14:48 758.43 759.12 758.24 759.12 6.0K
14:49 758.88 759.20 758.45 758.66 3.0K
14:50 758.43 759.01 758.41 758.88 5.0K
14:51 758.88 759.09 758.25 758.25 7.0K
14:52 758.65 758.81 758.31 758.64 2.0K
14:53 758.44 758.77 758.17 758.21 7.0K
14:54 758.07 758.59 757.79 758.19 4.0K
14:55 758.10 758.85 758.03 758.79 4.0K
14:56 758.47 758.95 758.24 758.62 6.0K
14:57 758.60 759.06 758.16 758.49 5.0K
14:58 758.16 758.95 757.86 758.95 5.0K
14:59 758.95 758.95 757.98 758.15 4.0K
15:00 758.05 758.45 757.77 757.89 6.0K
15:01 757.90 758.38 757.77 758.26 2.0K
15:02 757.87 758.44 757.60 757.93 29.0K
15:03 757.93 758.45 757.68 758.17 4.0K
15:04 758.28 758.67 757.84 758.28 12.0K
15:05 758.12 758.58 757.84 757.96 3.0K
15:06 757.79 758.84 757.79 758.27 5.0K
15:07 758.23 758.71 757.97 758.58 3.0K
15:08 758.63 758.63 757.88 757.98 4.0K
15:09 758.35 758.36 757.74 758.36 14.0K
15:10 757.91 758.83 757.90 758.60 9.0K
15:11 758.72 758.72 757.58 758.33 14.0K
15:12 758.78 758.89 757.79 758.77 4.0K
15:13 758.77 758.97 758.22 758.40 11.0K
15:14 758.23 758.75 757.85 758.75 13.0K
15:15 758.18 758.69 757.85 757.90 8.0K
15:16 757.80 758.37 757.69 758.24 5.0K
15:17 758.37 758.39 757.53 757.53 7.0K
15:18 757.69 757.93 757.36 757.93 9.0K
15:19 757.62 758.29 757.27 758.29 24.0K
15:20 758.29 758.29 758.29 758.29 0.0K
15:21 758.29 758.29 758.29 758.29 0.0K
15:22 758.29 758.29 758.29 758.29 0.0K
15:23 758.29 758.29 758.29 758.29 0.0K
15:24 758.29 758.29 758.29 758.29 0.0K
15:25 758.29 758.29 758.29 758.29 0.0K
15:26 758.29 758.29 758.29 758.29 0.0K
15:27 758.29 758.29 758.29 758.29 0.0K
15:28 758.29 758.29 758.29 758.29 0.0K
15:29 758.29 758.29 757.33 757.33 135.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available