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
09:00 765.46 765.94 762.90 763.32 50.0K
09:01 764.45 764.45 762.86 763.86 24.0K
09:02 763.86 764.16 762.93 762.93 6.0K
09:03 762.93 763.17 761.83 762.32 22.0K
09:04 762.61 763.05 761.11 761.42 34.0K
09:05 761.19 761.93 760.53 760.92 9.0K
09:06 761.05 762.03 761.05 761.43 8.0K
09:07 761.43 761.99 760.80 760.80 19.0K
09:08 760.80 761.57 760.64 761.57 16.0K
09:09 761.01 761.13 760.69 761.13 22.0K
09:10 761.13 762.00 761.08 761.72 8.0K
09:11 761.39 761.48 760.44 760.44 6.0K
09:12 760.44 760.86 759.73 760.67 23.0K
09:13 760.44 760.82 760.18 760.30 13.0K
09:14 760.32 760.89 760.02 760.89 7.0K
09:15 760.66 760.72 759.91 760.38 7.0K
09:16 760.38 761.31 760.38 760.75 15.0K
09:17 760.75 761.57 760.52 761.44 8.0K
09:18 761.44 761.68 760.94 761.33 11.0K
09:19 761.60 761.76 761.15 761.52 3.0K
09:20 761.76 761.76 760.96 761.35 4.0K
09:21 761.02 761.49 760.71 760.71 3.0K
09:22 760.94 761.25 760.05 760.54 4.0K
09:23 760.95 761.12 760.38 760.72 8.0K
09:24 761.11 761.49 760.69 761.31 4.0K
09:25 761.31 761.98 761.18 761.98 2.0K
09:26 761.53 761.91 761.18 761.55 9.0K
09:27 761.55 761.72 760.69 761.47 4.0K
09:28 761.47 761.47 760.77 761.16 4.0K
09:29 761.04 761.15 760.27 760.27 27.0K
09:30 760.60 760.90 760.22 760.57 10.0K
09:31 760.33 760.97 759.78 760.42 4.0K
09:32 760.31 760.72 759.46 760.51 6.0K
09:33 759.95 761.19 759.95 761.19 11.0K
09:34 761.07 761.07 760.26 760.44 7.0K
09:35 760.55 760.55 759.10 759.73 5.0K
09:36 760.04 760.16 759.12 759.91 5.0K
09:37 760.03 760.25 759.23 760.02 4.0K
09:38 760.13 760.38 759.69 760.15 5.0K
09:39 759.93 762.79 759.69 762.55 110.0K
09:40 762.55 762.98 762.09 762.98 4.0K
09:41 762.66 762.77 760.28 760.28 175.0K
09:42 760.37 760.93 759.53 759.79 123.0K
09:43 760.18 760.42 759.34 759.34 29.0K
09:44 759.75 760.42 759.51 759.87 13.0K
09:45 759.87 759.96 759.24 759.50 14.0K
09:46 759.26 759.77 758.93 759.59 28.0K
09:47 759.42 760.21 759.34 760.21 9.0K
09:48 760.04 760.54 759.03 759.75 11.0K
09:49 759.35 759.68 758.24 758.73 35.0K
09:50 758.97 759.33 758.59 759.11 4.0K
09:51 759.44 760.03 759.33 759.62 20.0K
09:52 759.39 759.99 759.39 759.72 4.0K
09:53 759.72 760.28 759.32 759.44 12.0K
09:54 759.60 760.43 759.54 759.85 11.0K
09:55 759.98 760.44 759.75 759.75 9.0K
09:56 759.42 760.18 759.35 759.46 11.0K
09:57 759.26 759.60 759.01 759.46 8.0K
09:58 758.68 759.42 758.38 758.79 5.0K
09:59 758.54 759.33 758.54 759.29 7.0K
10:00 759.29 759.62 758.94 759.39 6.0K
10:01 759.84 759.91 759.00 759.43 8.0K
10:02 759.81 759.88 759.32 759.75 10.0K
10:03 759.56 759.87 758.83 759.32 3.0K
10:04 759.43 759.77 758.91 759.01 5.0K
10:05 759.01 761.53 759.01 760.29 33.0K
10:06 760.29 762.57 760.28 762.18 32.0K
10:07 761.99 762.30 761.14 761.14 13.0K
10:08 761.38 762.31 761.14 762.05 10.0K
10:09 762.18 762.83 761.87 762.38 14.0K
10:10 762.42 763.04 762.35 762.58 15.0K
10:11 762.58 762.87 761.79 762.28 3.0K
10:12 761.92 762.53 761.72 762.31 4.0K
10:13 762.31 762.61 761.60 761.89 8.0K
10:14 761.73 762.42 761.30 761.86 16.0K
10:15 761.50 761.53 761.13 761.17 6.0K
10:16 761.34 762.29 761.03 762.16 10.0K
10:17 761.58 762.10 760.98 761.49 11.0K
10:18 761.45 761.48 761.08 761.25 4.0K
10:19 761.14 762.47 761.14 761.90 13.0K
10:20 762.00 762.56 761.80 762.16 11.0K
10:21 762.46 762.56 762.07 762.07 8.0K
10:22 762.20 762.77 761.82 762.45 9.0K
10:23 762.38 763.33 762.14 762.65 7.0K
10:24 762.85 763.10 762.42 762.42 8.0K
10:25 762.42 763.32 762.42 762.54 7.0K
10:26 762.65 763.46 762.46 762.77 7.0K
10:27 762.66 763.46 762.66 763.12 8.0K
10:28 762.49 763.15 762.49 763.13 7.0K
10:29 762.50 763.60 762.50 763.21 54.0K
10:30 763.52 763.60 762.96 762.96 4.0K
10:31 762.89 763.59 762.66 762.66 10.0K
10:32 762.72 763.36 762.32 762.32 10.0K
10:33 762.55 762.70 761.93 762.13 6.0K
10:34 762.01 762.26 761.59 761.80 5.0K
10:35 761.80 762.32 761.63 762.12 6.0K
10:36 762.12 762.35 761.56 761.97 8.0K
10:37 762.32 762.81 762.26 762.77 5.0K
10:38 763.10 763.10 762.44 762.80 4.0K
10:39 762.59 763.80 762.59 763.03 3.0K
10:40 763.10 763.94 762.76 763.53 15.0K
10:41 763.53 763.53 763.04 763.04 4.0K
10:42 763.28 763.55 762.73 763.55 3.0K
10:43 763.67 763.67 762.75 763.08 4.0K
10:44 763.08 763.42 762.26 763.06 3.0K
10:45 763.05 763.58 762.96 763.56 1.0K
10:46 763.44 763.84 762.94 763.61 3.0K
10:47 763.41 763.46 762.78 763.30 4.0K
10:48 763.42 764.26 762.97 764.03 3.0K
10:49 763.70 764.34 763.33 763.75 4.0K
10:50 763.98 764.09 763.20 763.76 1.0K
10:51 763.76 764.18 763.49 763.49 5.0K
10:52 763.73 763.73 763.04 763.24 3.0K
10:53 763.48 763.52 762.67 763.52 3.0K
10:54 763.19 763.36 762.43 763.36 2.0K
10:55 763.03 763.50 762.69 763.04 2.0K
10:56 763.30 763.34 762.41 762.43 2.0K
10:57 762.79 763.38 762.18 763.19 3.0K
10:58 762.96 763.01 762.56 762.92 3.0K
10:59 762.80 763.36 762.56 762.80 2.0K
11:00 762.69 763.00 762.08 762.52 5.0K
11:01 762.20 763.20 762.07 762.52 5.0K
11:02 762.23 763.92 762.07 763.60 8.0K
11:03 763.60 763.60 762.86 763.21 8.0K
11:04 762.88 763.71 762.76 763.28 2.0K
11:05 763.45 763.69 763.00 763.20 1.0K
11:06 763.20 763.90 762.60 762.86 5.0K
11:07 762.86 763.99 762.45 763.08 2.0K
11:08 763.08 763.34 762.34 763.28 3.0K
11:09 762.95 763.77 762.72 763.32 7.0K
11:10 764.06 764.12 763.10 763.79 4.0K
11:11 763.98 764.03 762.99 763.73 6.0K
11:12 763.61 763.88 762.53 762.76 5.0K
11:13 763.09 763.20 762.08 763.20 21.0K
11:14 763.21 763.45 762.75 763.39 2.0K
11:15 763.39 764.30 762.87 764.23 17.0K
11:16 763.77 764.47 763.43 764.02 5.0K
11:17 763.42 763.78 763.08 763.21 3.0K
11:18 763.45 763.45 762.75 763.04 4.0K
11:19 763.04 763.11 762.35 762.35 2.0K
11:20 762.35 763.17 761.99 761.99 6.0K
11:21 762.93 763.17 762.43 762.66 2.0K
11:22 762.66 762.98 762.19 762.66 5.0K
11:23 762.45 762.76 761.99 762.09 5.0K
11:24 762.09 762.76 762.00 762.76 6.0K
11:25 762.35 762.92 762.05 762.69 4.0K
11:26 762.69 762.70 761.90 762.34 1.0K
11:27 762.52 762.85 762.28 762.69 2.0K
11:28 762.52 762.79 761.90 762.36 4.0K
11:29 762.23 762.86 762.23 762.53 2.0K
11:30 762.30 762.63 761.86 762.59 4.0K
11:31 762.26 762.70 762.03 762.31 13.0K
11:32 762.31 762.90 762.12 762.23 2.0K
11:33 762.47 762.83 761.91 762.48 6.0K
11:34 762.35 763.05 762.15 762.16 3.0K
11:35 762.52 762.63 762.05 762.19 2.0K
11:36 762.41 762.93 762.13 762.81 1.0K
11:37 762.48 762.52 761.83 761.83 7.0K
11:38 762.19 762.76 761.83 762.20 1.0K
11:39 761.86 762.48 761.86 762.48 1.0K
11:40 762.35 762.81 761.90 762.52 2.0K
11:41 762.07 762.56 762.07 762.17 1.0K
11:42 762.40 763.01 762.04 762.56 1.0K
11:43 762.33 762.97 762.28 762.73 2.0K
11:44 762.86 763.08 762.38 762.67 4.0K
11:45 762.79 763.70 762.67 762.81 12.0K
11:46 762.81 763.91 762.81 762.86 3.0K
11:47 762.86 763.76 762.86 763.63 2.0K
11:48 763.40 763.87 763.09 763.87 2.0K
11:49 763.54 763.98 763.05 763.46 3.0K
11:50 763.46 764.04 763.24 763.79 1.0K
11:51 763.85 763.98 763.36 763.70 9.0K
11:52 763.61 764.27 763.50 764.27 3.0K
11:53 763.82 764.51 763.71 764.27 1.0K
11:54 764.27 764.39 763.13 763.48 3.0K
11:55 763.06 763.47 762.88 763.46 4.0K
11:56 763.45 763.58 762.75 763.17 1.0K
11:57 763.62 763.84 762.88 762.88 3.0K
11:58 762.88 763.41 762.88 763.09 1.0K
11:59 763.51 763.75 763.06 763.19 1.0K
12:00 763.63 763.84 763.08 763.48 2.0K
12:01 763.48 763.61 763.04 763.15 1.0K
12:02 763.39 763.63 762.93 763.50 1.0K
12:03 763.63 763.76 762.93 763.76 0.0K
12:04 763.76 764.07 762.98 763.61 2.0K
12:05 763.74 763.74 763.15 763.39 0.0K
12:06 762.93 763.74 762.93 763.08 2.0K
12:07 763.51 763.72 761.86 762.10 3.0K
12:08 762.22 762.50 761.76 761.76 2.0K
12:09 762.54 762.86 761.76 762.20 2.0K
12:10 762.07 762.53 761.73 761.96 1.0K
12:11 762.29 762.53 761.73 762.32 2.0K
12:12 762.32 762.74 761.96 762.30 2.0K
12:13 762.08 762.30 761.61 762.01 2.0K
12:14 762.01 762.30 761.61 761.61 1.0K
12:15 761.97 762.56 761.97 762.56 3.0K
12:16 762.31 762.45 761.65 761.65 7.0K
12:17 762.13 763.16 762.13 762.91 4.0K
12:18 762.91 763.53 762.84 763.04 1.0K
12:19 762.91 763.47 762.46 762.79 2.0K
12:20 762.67 763.16 762.10 762.36 1.0K
12:21 762.68 762.80 762.10 762.10 2.0K
12:22 762.10 762.19 761.70 761.99 5.0K
12:23 762.12 762.12 761.10 761.46 2.0K
12:24 761.46 762.14 761.46 762.04 5.0K
12:25 761.44 762.07 761.20 761.34 3.0K
12:26 761.74 761.86 760.99 761.40 2.0K
12:27 761.40 761.73 761.04 761.21 1.0K
12:28 761.21 761.60 761.09 761.60 2.0K
12:29 761.44 761.76 760.93 761.21 0.0K
12:30 761.21 761.66 760.93 761.37 3.0K
12:31 761.33 761.60 760.88 761.40 1.0K
12:32 761.21 761.55 760.71 761.11 3.0K
12:33 761.23 761.40 760.39 760.39 2.0K
12:34 760.39 761.16 760.39 760.88 1.0K
12:35 760.88 761.09 760.85 761.03 2.0K
12:36 760.90 761.26 760.51 760.57 2.0K
12:37 760.63 761.71 760.63 761.64 2.0K
12:38 761.41 761.55 760.62 761.32 1.0K
12:39 761.19 761.19 760.82 760.82 1.0K
12:40 760.94 761.60 760.80 761.60 1.0K
12:41 761.53 761.83 760.98 760.98 2.0K
12:42 760.85 761.72 760.61 760.61 1.0K
12:43 760.73 761.85 760.72 761.85 3.0K
12:44 761.28 761.85 761.04 761.61 2.0K
12:45 761.85 762.05 761.39 761.61 2.0K
12:46 761.61 762.10 761.43 761.79 1.0K
12:47 761.79 762.04 761.10 762.04 3.0K
12:48 761.90 762.20 761.51 761.96 3.0K
12:49 761.94 762.41 761.25 761.68 5.0K
12:50 761.61 762.36 761.52 762.15 4.0K
12:51 762.15 762.48 761.28 761.28 1.0K
12:52 761.51 761.95 761.14 761.63 5.0K
12:53 761.39 762.23 761.39 762.10 1.0K
12:54 761.90 762.02 761.45 761.68 1.0K
12:55 761.68 762.02 761.38 761.67 1.0K
12:56 762.00 762.28 761.37 761.61 1.0K
12:57 761.78 761.78 760.72 760.72 6.0K
12:58 761.55 761.94 761.17 761.61 2.0K
12:59 761.61 762.06 760.68 760.68 2.0K
13:00 761.62 761.62 760.28 760.64 2.0K
13:01 760.64 760.64 760.08 760.44 1.0K
13:02 760.44 761.30 760.04 760.17 2.0K
13:03 760.15 761.06 759.79 759.79 1.0K
13:04 759.66 760.51 759.50 759.62 2.0K
13:05 759.73 760.36 759.50 760.34 3.0K
13:06 760.34 760.81 760.07 760.55 2.0K
13:07 760.78 760.78 760.26 760.68 1.0K
13:08 760.47 760.83 760.38 760.83 11.0K
13:09 760.92 761.13 760.29 760.71 5.0K
13:10 760.59 760.92 760.07 760.30 2.0K
13:11 760.43 760.50 759.74 760.17 8.0K
13:12 760.17 760.53 759.94 760.30 3.0K
13:13 760.30 761.15 760.17 760.75 3.0K
13:14 760.75 760.75 760.07 760.52 6.0K
13:15 760.46 760.81 760.06 760.30 1.0K
13:16 760.59 760.89 760.33 760.79 2.0K
13:17 760.68 761.24 760.35 760.92 5.0K
13:18 760.92 761.34 760.87 760.87 2.0K
13:19 761.14 761.43 760.54 760.78 1.0K
13:20 761.12 761.61 760.47 761.36 5.0K
13:21 761.36 762.05 760.91 761.35 2.0K
13:22 761.27 762.09 761.27 761.64 20.0K
13:23 762.01 762.20 761.14 761.88 6.0K
13:24 761.80 762.85 761.67 762.17 4.0K
13:25 762.17 762.41 761.97 762.37 3.0K
13:26 762.37 762.63 761.79 762.63 5.0K
13:27 762.51 762.53 761.34 761.34 6.0K
13:28 761.70 762.64 761.34 762.01 2.0K
13:29 762.01 762.51 761.41 761.99 7.0K
13:30 761.86 762.84 761.20 761.20 4.0K
13:31 761.20 762.28 761.08 762.19 2.0K
13:32 762.19 762.19 761.28 762.14 4.0K
13:33 761.88 762.35 761.37 761.70 2.0K
13:34 761.94 762.06 761.37 761.37 5.0K
13:35 762.05 762.10 760.94 760.94 3.0K
13:36 760.94 761.63 760.86 761.63 3.0K
13:37 761.64 761.69 761.16 761.25 4.0K
13:38 760.79 761.34 760.67 760.99 5.0K
13:39 761.22 761.64 760.61 761.18 4.0K
13:40 761.51 761.51 760.85 761.12 2.0K
13:41 761.04 761.48 760.52 761.06 6.0K
13:42 761.06 761.25 760.23 760.23 3.0K
13:43 760.90 761.13 760.05 760.39 9.0K
13:44 760.39 760.67 760.08 760.52 6.0K
13:45 760.17 761.09 760.17 760.42 2.0K
13:46 760.66 760.79 760.03 760.79 4.0K
13:47 760.58 760.60 759.78 760.35 4.0K
13:48 760.60 761.15 760.17 760.93 4.0K
13:49 760.81 760.86 760.23 760.23 3.0K
13:50 760.58 760.65 759.96 760.50 4.0K
13:51 760.50 760.96 760.29 760.96 2.0K
13:52 760.76 760.96 760.18 760.18 3.0K
13:53 760.18 760.70 759.83 759.87 4.0K
13:54 759.84 760.41 759.84 759.97 2.0K
13:55 760.20 760.74 760.09 760.09 2.0K
13:56 760.45 760.78 760.11 760.21 3.0K
13:57 760.07 760.51 759.93 760.24 4.0K
13:58 760.60 760.66 759.69 760.66 2.0K
13:59 760.54 761.53 760.31 761.04 13.0K
14:00 761.46 761.57 760.70 761.10 3.0K
14:01 761.43 762.30 761.22 762.12 6.0K
14:02 761.76 762.31 761.11 761.78 3.0K
14:03 762.22 762.54 761.77 761.91 7.0K
14:04 761.80 762.25 761.80 761.89 3.0K
14:05 761.89 762.68 761.67 762.68 3.0K
14:06 762.01 762.83 761.93 762.50 11.0K
14:07 762.83 762.97 762.27 762.64 5.0K
14:08 762.85 762.85 762.00 762.65 6.0K
14:09 762.22 762.76 761.84 762.76 3.0K
14:10 763.09 763.21 762.38 762.58 4.0K
14:11 762.58 763.15 762.24 762.60 5.0K
14:12 762.61 762.87 761.89 762.50 4.0K
14:13 762.16 762.86 761.93 762.54 5.0K
14:14 762.18 762.74 762.18 762.60 3.0K
14:15 762.48 763.02 762.28 762.28 4.0K
14:16 762.95 762.96 762.43 762.96 3.0K
14:17 762.64 762.99 762.56 762.89 4.0K
14:18 762.76 762.93 762.21 762.29 5.0K
14:19 762.52 763.17 762.40 762.74 2.0K
14:20 763.29 763.41 762.51 762.99 3.0K
14:21 762.75 763.17 762.52 762.83 5.0K
14:22 762.83 763.40 762.59 762.59 2.0K
14:23 762.59 763.59 762.50 763.23 3.0K
14:24 763.46 763.46 762.48 762.64 4.0K
14:25 762.71 763.38 762.48 762.48 4.0K
14:26 762.83 763.38 762.81 763.05 3.0K
14:27 763.16 763.79 762.78 763.02 2.0K
14:28 763.24 763.81 763.02 763.68 3.0K
14:29 763.68 763.97 762.86 763.27 7.0K
14:30 763.55 764.02 763.38 763.96 6.0K
14:31 764.01 764.63 763.72 763.72 12.0K
14:32 764.17 764.29 763.25 763.64 4.0K
14:33 763.51 763.99 763.19 763.75 4.0K
14:34 763.39 764.08 763.39 764.08 3.0K
14:35 763.32 763.90 763.32 763.49 3.0K
14:36 763.61 763.84 763.32 763.54 2.0K
14:37 764.23 764.23 763.06 763.29 8.0K
14:38 763.74 764.04 763.29 763.42 3.0K
14:39 763.42 764.02 763.18 763.52 4.0K
14:40 763.74 764.10 763.43 764.10 3.0K
14:41 764.23 764.47 763.68 763.68 2.0K
14:42 764.01 764.68 764.01 764.30 7.0K
14:43 764.08 764.54 763.64 763.75 4.0K
14:44 763.99 764.53 763.53 763.76 9.0K
14:45 764.09 764.54 763.54 763.76 3.0K
14:46 764.09 764.21 763.31 763.62 5.0K
14:47 763.95 764.09 763.31 763.31 3.0K
14:48 763.86 764.18 763.40 763.52 7.0K
14:49 763.85 764.09 763.53 763.53 7.0K
14:50 763.85 763.96 763.30 763.42 15.0K
14:51 763.73 763.97 763.19 763.42 3.0K
14:52 763.75 763.97 763.19 763.43 9.0K
14:53 764.29 764.30 763.36 763.59 4.0K
14:54 764.11 764.43 763.06 763.51 5.0K
14:55 763.96 764.54 763.76 764.22 3.0K
14:56 764.76 764.76 763.80 763.80 2.0K
14:57 764.15 764.44 763.59 763.59 5.0K
14:58 764.54 764.54 763.76 763.76 4.0K
14:59 763.87 764.77 763.76 764.33 6.0K
15:00 764.20 764.43 763.76 764.10 3.0K
15:01 764.56 764.56 763.60 763.73 5.0K
15:02 764.05 764.36 763.37 763.80 7.0K
15:03 764.36 764.38 763.43 764.20 7.0K
15:04 764.00 764.77 763.67 764.10 2.0K
15:05 764.10 764.44 763.86 764.09 4.0K
15:06 763.90 764.54 763.90 764.09 5.0K
15:07 764.42 764.42 763.53 763.93 4.0K
15:08 764.61 764.61 763.17 763.43 9.0K
15:09 763.67 764.02 763.24 763.66 6.0K
15:10 763.99 764.16 763.20 763.55 3.0K
15:11 763.88 763.89 763.22 763.45 5.0K
15:12 763.55 763.58 763.15 763.28 7.0K
15:13 763.76 763.94 762.82 762.87 12.0K
15:14 762.97 763.13 762.44 762.90 15.0K
15:15 763.16 763.35 762.67 763.02 4.0K
15:16 762.57 764.18 762.57 763.59 10.0K
15:17 763.92 764.42 763.17 764.42 8.0K
15:18 763.62 764.99 763.62 764.08 10.0K
15:19 764.66 764.82 764.08 764.48 6.0K
15:20 764.48 764.48 764.48 764.48 0.0K
15:21 764.48 764.48 764.48 764.48 0.0K
15:22 764.48 764.48 764.48 764.48 0.0K
15:23 764.48 764.48 764.48 764.48 0.0K
15:24 764.48 764.48 764.48 764.48 0.0K
15:25 764.48 764.48 764.48 764.48 0.0K
15:26 764.48 764.48 764.48 764.48 0.0K
15:27 764.48 764.48 764.48 764.48 0.0K
15:28 764.48 764.48 764.48 764.48 0.0K
15:29 764.48 764.76 764.43 764.47 163.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available