KRX Media & Telecom

KRXMEDA
🏛️ south-korea →
765.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 786.82 787.14 786.69 787.14 21.0K
09:01 787.11 787.69 786.43 786.74 2.0K
09:02 786.74 786.76 785.24 785.24 6.0K
09:03 785.47 786.20 785.22 786.20 2.0K
09:04 786.49 786.84 786.35 786.51 7.0K
09:05 786.31 786.66 785.77 786.41 4.0K
09:06 786.65 786.65 785.50 785.51 4.0K
09:07 785.69 785.83 784.77 784.78 3.0K
09:08 785.98 786.37 785.36 785.78 8.0K
09:09 785.78 785.99 784.89 784.89 3.0K
09:10 784.66 785.22 784.04 784.27 24.0K
09:11 784.10 784.46 784.04 784.37 3.0K
09:12 784.26 784.83 783.86 783.92 3.0K
09:13 783.96 784.64 783.44 783.81 11.0K
09:14 783.69 784.14 782.71 783.82 6.0K
09:15 782.92 784.36 782.92 783.81 12.0K
09:16 783.69 783.77 783.54 783.77 2.0K
09:17 784.15 784.66 783.86 784.66 3.0K
09:18 784.66 785.11 784.52 785.11 5.0K
09:19 784.78 784.90 783.92 784.05 12.0K
09:20 783.98 785.09 783.98 784.86 3.0K
09:21 784.86 785.15 784.32 784.32 9.0K
09:22 784.32 784.65 783.97 784.20 2.0K
09:23 783.97 784.18 783.64 783.95 8.0K
09:24 783.72 784.21 783.50 783.54 16.0K
09:25 783.54 783.83 782.81 782.94 3.0K
09:26 782.81 782.95 782.55 782.89 3.0K
09:27 782.89 783.37 782.24 782.69 5.0K
09:28 782.81 783.03 782.14 782.81 9.0K
09:29 782.94 783.26 782.81 783.26 5.0K
09:30 783.06 783.82 782.80 783.48 5.0K
09:31 783.51 784.18 783.51 783.62 13.0K
09:32 783.85 784.43 783.85 784.37 27.0K
09:33 783.90 784.38 783.58 784.27 3.0K
09:34 784.04 784.49 783.82 784.13 6.0K
09:35 784.25 784.82 783.79 784.24 3.0K
09:36 784.11 785.46 784.11 784.69 6.0K
09:37 785.01 785.26 784.48 784.68 5.0K
09:38 785.04 785.69 784.57 785.53 5.0K
09:39 786.08 786.54 785.30 785.98 9.0K
09:40 785.98 786.87 785.77 785.89 13.0K
09:41 785.44 786.29 785.33 785.33 3.0K
09:42 785.20 786.52 785.20 785.97 5.0K
09:43 785.77 785.89 785.28 785.65 3.0K
09:44 785.77 786.57 785.64 785.86 6.0K
09:45 785.86 787.60 785.86 787.34 23.0K
09:46 787.67 787.67 787.11 787.57 8.0K
09:47 787.91 788.17 787.14 787.14 6.0K
09:48 787.25 788.01 787.02 787.78 12.0K
09:49 788.01 788.01 787.10 787.16 3.0K
09:50 787.29 787.52 786.84 787.28 6.0K
09:51 787.64 787.64 786.99 786.99 7.0K
09:52 786.79 788.34 786.79 788.11 24.0K
09:53 787.89 788.24 787.44 788.24 7.0K
09:54 788.34 788.47 787.85 787.98 9.0K
09:55 788.01 788.88 788.01 788.30 6.0K
09:56 788.30 788.92 787.91 788.24 8.0K
09:57 788.24 788.64 787.50 788.51 4.0K
09:58 788.51 788.64 787.89 787.89 4.0K
09:59 788.35 788.57 787.67 788.57 4.0K
10:00 788.41 788.70 787.67 788.34 5.0K
10:01 788.57 788.90 788.05 788.45 3.0K
10:02 788.34 789.68 788.16 789.68 10.0K
10:03 789.78 789.78 788.89 789.55 3.0K
10:04 789.55 789.78 788.42 788.64 2.0K
10:05 788.87 788.87 787.90 788.22 4.0K
10:06 788.13 788.87 788.13 788.87 1.0K
10:07 788.58 788.65 787.97 788.22 4.0K
10:08 788.22 788.63 788.22 788.63 3.0K
10:09 788.63 788.63 787.83 788.17 2.0K
10:10 788.73 788.73 788.15 788.32 1.0K
10:11 788.61 788.62 787.88 788.24 6.0K
10:12 788.11 788.90 787.91 788.76 2.0K
10:13 789.00 789.00 788.31 788.78 3.0K
10:14 788.78 788.78 788.38 788.42 3.0K
10:15 788.54 788.78 788.15 788.45 5.0K
10:16 788.45 789.11 788.09 789.07 7.0K
10:17 789.14 789.23 788.58 788.93 2.0K
10:18 788.93 789.23 788.67 789.22 7.0K
10:19 789.22 789.67 788.99 789.40 7.0K
10:20 789.40 789.96 788.95 789.53 3.0K
10:21 789.40 789.73 789.21 789.54 5.0K
10:22 789.66 789.90 788.99 789.35 2.0K
10:23 789.12 789.83 789.12 789.38 10.0K
10:24 789.38 790.27 789.29 790.04 8.0K
10:25 790.13 790.45 790.01 790.12 10.0K
10:26 790.14 790.92 790.14 790.68 8.0K
10:27 790.63 790.92 789.91 790.55 2.0K
10:28 790.55 790.74 790.33 790.61 7.0K
10:29 790.18 790.91 789.71 789.74 5.0K
10:30 790.07 790.64 790.07 790.60 3.0K
10:31 790.53 790.77 789.92 789.92 2.0K
10:32 790.59 790.59 789.86 790.41 4.0K
10:33 790.41 790.53 789.86 790.28 6.0K
10:34 790.28 790.28 789.61 790.01 2.0K
10:35 789.78 790.64 789.78 790.18 4.0K
10:36 790.35 790.58 789.95 790.21 4.0K
10:37 790.09 790.09 789.60 789.92 11.0K
10:38 789.92 790.15 789.49 790.15 2.0K
10:39 790.10 790.33 789.81 790.33 1.0K
10:40 790.33 790.55 789.81 790.31 3.0K
10:41 790.31 790.44 789.64 789.93 5.0K
10:42 789.93 790.21 789.53 790.09 3.0K
10:43 789.86 790.10 789.41 789.87 9.0K
10:44 789.74 790.32 789.36 789.87 3.0K
10:45 789.70 790.15 789.65 789.65 3.0K
10:46 789.20 790.31 789.20 790.31 1.0K
10:47 790.02 790.31 789.46 789.67 4.0K
10:48 789.67 790.18 789.67 790.05 4.0K
10:49 789.95 790.40 789.94 790.30 3.0K
10:50 790.30 790.47 789.79 789.83 4.0K
10:51 790.51 790.51 789.61 790.17 2.0K
10:52 789.94 790.64 789.83 790.23 9.0K
10:53 790.23 790.72 789.69 790.08 4.0K
10:54 790.08 790.26 789.36 790.04 3.0K
10:55 790.04 790.15 789.69 789.82 4.0K
10:56 789.46 790.20 789.46 789.97 2.0K
10:57 789.66 790.18 789.49 789.78 4.0K
10:58 789.49 790.44 789.49 790.27 3.0K
10:59 790.10 790.21 789.69 789.69 3.0K
11:00 789.98 790.20 789.65 790.09 2.0K
11:01 789.86 790.42 789.59 789.72 7.0K
11:02 789.72 790.31 789.72 789.98 4.0K
11:03 789.85 790.20 789.85 790.01 2.0K
11:04 790.17 790.35 789.61 789.84 2.0K
11:05 789.61 790.12 789.45 789.85 2.0K
11:06 789.85 790.25 789.63 789.85 5.0K
11:07 789.85 790.39 789.76 789.94 1.0K
11:08 790.06 790.48 789.50 789.83 2.0K
11:09 789.70 790.27 789.59 790.27 9.0K
11:10 790.27 790.66 789.90 790.23 4.0K
11:11 790.03 790.46 789.67 790.06 4.0K
11:12 790.06 790.35 789.79 790.17 1.0K
11:13 790.17 790.30 789.48 790.30 4.0K
11:14 790.13 790.42 789.68 789.68 4.0K
11:15 789.68 790.30 789.51 790.30 2.0K
11:16 790.30 790.30 789.54 789.67 2.0K
11:17 789.67 790.07 789.36 789.36 2.0K
11:18 789.73 790.02 789.28 790.02 1.0K
11:19 789.46 789.89 789.46 789.54 3.0K
11:20 789.67 790.28 789.45 789.62 4.0K
11:21 789.45 790.19 789.45 789.90 3.0K
11:22 789.90 790.01 789.55 789.73 2.0K
11:23 789.96 790.31 789.57 789.62 2.0K
11:24 789.62 790.21 789.62 790.07 2.0K
11:25 790.07 790.43 789.75 789.75 3.0K
11:26 789.87 789.98 789.42 789.54 2.0K
11:27 789.54 789.94 789.21 789.40 2.0K
11:28 789.34 789.91 789.01 789.68 3.0K
11:29 789.77 790.00 789.10 789.71 3.0K
11:30 789.94 790.00 789.17 789.17 2.0K
11:31 789.78 789.78 788.81 789.37 2.0K
11:32 789.37 789.62 788.79 789.21 2.0K
11:33 789.14 789.42 788.86 788.86 3.0K
11:34 789.42 789.51 788.70 789.31 9.0K
11:35 789.35 789.35 788.71 789.23 2.0K
11:36 789.23 789.23 788.56 789.08 4.0K
11:37 788.78 789.39 788.78 789.18 2.0K
11:38 788.94 789.28 788.77 789.16 2.0K
11:39 788.94 789.50 788.82 789.39 4.0K
11:40 789.50 789.63 788.88 789.05 2.0K
11:41 788.89 789.49 788.73 789.16 5.0K
11:42 789.18 789.37 788.81 788.85 1.0K
11:43 788.81 789.04 788.52 788.53 2.0K
11:44 788.53 789.26 788.47 788.87 2.0K
11:45 788.74 789.48 788.59 789.05 2.0K
11:46 789.05 789.41 788.96 789.23 1.0K
11:47 789.45 789.57 788.94 789.27 2.0K
11:48 789.38 789.53 788.72 789.00 3.0K
11:49 788.77 789.57 788.77 789.57 4.0K
11:50 789.66 789.66 788.83 789.05 1.0K
11:51 789.18 789.42 788.67 789.42 4.0K
11:52 789.42 789.42 788.73 788.84 2.0K
11:53 789.29 789.29 788.26 788.26 4.0K
11:54 788.26 789.73 788.26 788.90 3.0K
11:55 788.85 789.41 788.20 788.71 5.0K
11:56 788.71 788.89 788.38 788.83 9.0K
11:57 788.61 788.98 788.36 788.85 5.0K
11:58 788.85 788.92 788.07 788.44 2.0K
11:59 788.68 789.06 787.78 787.78 2.0K
12:00 788.41 788.62 788.01 788.01 2.0K
12:01 788.24 788.62 787.88 788.27 2.0K
12:02 788.27 788.60 788.02 788.40 3.0K
12:03 788.40 788.76 788.12 788.35 3.0K
12:04 788.35 788.42 787.77 787.77 3.0K
12:05 787.77 788.67 787.44 788.12 6.0K
12:06 788.02 788.24 787.57 788.17 4.0K
12:07 788.55 788.55 788.15 788.50 3.0K
12:08 788.50 788.74 787.78 787.78 3.0K
12:09 788.00 788.39 787.83 788.24 3.0K
12:10 788.24 789.05 787.68 788.47 2.0K
12:11 788.47 788.86 788.05 788.16 2.0K
12:12 788.16 788.49 787.87 788.22 2.0K
12:13 788.00 788.54 788.00 788.37 4.0K
12:14 788.70 789.21 788.23 788.56 1.0K
12:15 788.52 789.54 788.52 789.50 3.0K
12:16 789.34 789.34 788.54 788.61 2.0K
12:17 789.17 789.17 788.18 788.18 2.0K
12:18 788.29 788.82 788.26 788.42 4.0K
12:19 788.42 789.00 788.04 788.32 1.0K
12:20 788.32 788.89 788.16 788.16 2.0K
12:21 788.49 789.10 788.04 788.93 2.0K
12:22 788.49 788.56 788.16 788.37 2.0K
12:23 788.37 788.49 788.11 788.49 3.0K
12:24 788.61 788.96 788.23 788.35 11.0K
12:25 788.35 788.97 788.29 788.74 6.0K
12:26 788.74 788.97 788.25 788.65 9.0K
12:27 788.65 789.01 788.39 788.82 22.0K
12:28 788.82 789.04 788.49 788.83 1.0K
12:29 788.81 789.22 788.59 789.22 2.0K
12:30 789.06 789.66 788.64 788.64 5.0K
12:31 788.85 789.19 788.28 788.74 2.0K
12:32 788.41 789.20 788.28 788.67 4.0K
12:33 788.67 789.00 788.39 788.83 1.0K
12:34 788.83 788.93 788.04 788.36 26.0K
12:35 788.27 788.85 787.93 788.85 3.0K
12:36 788.91 788.91 788.07 788.19 3.0K
12:37 788.35 788.57 787.90 788.57 2.0K
12:38 788.35 788.92 787.91 788.39 6.0K
12:39 788.22 788.73 787.50 787.90 6.0K
12:40 787.90 788.73 787.90 787.93 1.0K
12:41 787.84 788.51 787.84 787.84 3.0K
12:42 787.84 788.63 787.84 788.63 2.0K
12:43 788.42 788.63 787.68 787.68 2.0K
12:44 788.02 788.34 787.74 788.18 2.0K
12:45 788.51 788.92 787.62 788.92 2.0K
12:46 788.58 788.58 787.71 787.91 3.0K
12:47 788.13 788.36 787.90 787.98 1.0K
12:48 787.74 788.29 787.58 787.78 2.0K
12:49 787.91 788.36 787.91 788.11 2.0K
12:50 788.34 788.60 787.71 788.60 7.0K
12:51 788.83 788.90 788.11 788.34 4.0K
12:52 788.17 788.56 787.71 787.71 3.0K
12:53 787.95 788.29 787.68 787.84 3.0K
12:54 788.07 788.29 787.51 788.06 6.0K
12:55 787.97 788.67 787.97 788.67 4.0K
12:56 788.89 788.89 787.63 787.63 1.0K
12:57 787.74 788.19 787.34 787.84 1.0K
12:58 787.84 788.48 787.84 788.26 2.0K
12:59 788.26 788.49 787.63 787.88 4.0K
13:00 787.88 788.42 787.55 788.42 2.0K
13:01 788.19 788.19 787.65 787.88 2.0K
13:02 788.11 788.53 787.55 788.53 4.0K
13:03 788.33 788.55 787.91 787.94 2.0K
13:04 787.71 788.33 787.66 788.20 3.0K
13:05 787.82 788.05 787.24 787.75 2.0K
13:06 788.11 788.20 787.31 787.96 8.0K
13:07 787.56 787.83 786.84 787.60 2.0K
13:08 787.60 788.27 787.47 787.83 0.0K
13:09 787.83 788.14 787.30 787.54 2.0K
13:10 787.53 787.76 787.19 787.57 1.0K
13:11 787.36 787.95 787.32 787.59 2.0K
13:12 787.59 788.16 787.50 787.85 1.0K
13:13 787.85 788.30 787.46 788.30 2.0K
13:14 788.30 788.97 787.66 788.73 2.0K
13:15 788.86 789.05 788.15 788.49 3.0K
13:16 789.05 789.26 788.00 788.98 7.0K
13:17 788.37 789.14 788.25 788.25 8.0K
13:18 788.78 788.80 787.70 787.70 7.0K
13:19 787.70 788.79 787.53 788.46 29.0K
13:20 788.23 789.02 787.79 788.66 1.0K
13:21 788.46 788.69 787.81 788.42 3.0K
13:22 788.21 788.42 787.69 787.91 1.0K
13:23 787.91 788.47 787.63 787.69 7.0K
13:24 787.91 788.32 787.76 788.02 3.0K
13:25 788.25 788.36 787.50 787.50 3.0K
13:26 787.65 788.21 787.51 788.09 2.0K
13:27 788.09 788.31 787.98 788.24 3.0K
13:28 788.35 788.69 787.65 787.65 3.0K
13:29 788.13 788.43 787.57 787.71 10.0K
13:30 787.71 788.87 787.20 787.80 3.0K
13:31 787.80 787.93 787.34 787.61 7.0K
13:32 788.06 788.09 787.45 788.02 4.0K
13:33 788.22 788.43 787.41 787.41 4.0K
13:34 787.75 788.38 787.64 787.93 3.0K
13:35 787.93 788.43 787.64 788.38 3.0K
13:36 788.38 788.58 787.80 787.80 6.0K
13:37 788.01 788.58 788.00 788.27 1.0K
13:38 788.11 788.60 787.86 787.86 3.0K
13:39 787.98 789.31 787.93 788.24 4.0K
13:40 787.91 789.43 787.91 788.77 4.0K
13:41 788.67 789.31 788.35 788.35 3.0K
13:42 788.42 788.83 787.75 788.16 3.0K
13:43 788.27 788.40 787.61 788.40 5.0K
13:44 788.18 788.18 787.23 787.62 2.0K
13:45 788.07 788.83 787.56 788.51 2.0K
13:46 788.28 788.61 787.49 787.85 2.0K
13:47 787.85 788.16 787.52 787.66 8.0K
13:48 787.66 788.33 787.46 787.75 2.0K
13:49 787.59 788.40 787.59 788.30 2.0K
13:50 788.30 788.80 787.74 788.80 4.0K
13:51 788.51 788.63 787.46 788.03 1.0K
13:52 788.14 788.60 787.76 787.76 6.0K
13:53 787.89 788.49 787.49 787.71 10.0K
13:54 788.05 788.21 787.76 788.20 4.0K
13:55 788.20 788.30 787.54 787.69 4.0K
13:56 787.69 787.75 787.10 787.10 4.0K
13:57 787.43 787.93 787.19 787.59 2.0K
13:58 787.36 787.77 787.02 787.63 6.0K
13:59 787.70 787.82 787.14 787.44 3.0K
14:00 787.20 788.06 787.20 787.95 3.0K
14:01 788.12 788.12 787.36 787.87 2.0K
14:02 788.09 788.30 787.53 787.94 6.0K
14:03 787.94 788.30 787.62 787.84 6.0K
14:04 787.84 788.17 787.55 788.05 7.0K
14:05 788.23 788.33 787.44 788.18 2.0K
14:06 787.95 788.11 787.11 787.67 20.0K
14:07 787.67 787.87 787.29 787.54 1.0K
14:08 787.54 787.83 787.02 787.34 7.0K
14:09 787.34 787.72 787.21 787.26 2.0K
14:10 787.84 787.93 787.14 787.37 5.0K
14:11 787.37 787.88 787.14 787.82 11.0K
14:12 787.88 788.10 787.54 787.54 2.0K
14:13 787.15 788.17 787.15 787.95 2.0K
14:14 787.94 788.38 787.54 787.84 2.0K
14:15 787.87 788.50 787.55 788.05 3.0K
14:16 788.22 788.30 787.57 788.08 4.0K
14:17 788.07 788.17 787.52 787.75 2.0K
14:18 787.52 788.37 787.52 788.37 2.0K
14:19 788.37 788.61 787.52 788.28 3.0K
14:20 788.28 788.91 787.80 787.86 3.0K
14:21 788.19 788.25 787.41 787.95 30.0K
14:22 787.95 788.05 786.98 787.59 48.0K
14:23 787.27 787.72 787.14 787.72 1.0K
14:24 787.49 787.66 787.26 787.26 4.0K
14:25 787.42 788.03 787.16 787.49 3.0K
14:26 787.31 788.03 787.13 787.19 4.0K
14:27 787.20 788.07 787.20 787.85 11.0K
14:28 787.85 788.07 787.29 787.40 7.0K
14:29 787.72 788.07 787.44 787.94 1.0K
14:30 786.91 787.93 786.91 787.22 6.0K
14:31 787.44 788.00 787.10 787.46 4.0K
14:32 787.81 787.81 787.03 787.60 2.0K
14:33 787.84 787.93 787.24 787.63 4.0K
14:34 787.50 787.83 787.11 787.27 4.0K
14:35 787.26 787.80 787.04 787.59 2.0K
14:36 787.36 787.88 786.91 787.88 4.0K
14:37 787.88 788.10 787.43 787.88 13.0K
14:38 787.66 788.34 787.49 787.79 1.0K
14:39 787.63 788.03 787.50 788.01 2.0K
14:40 787.78 787.96 787.34 787.47 4.0K
14:41 788.03 788.10 787.34 787.56 3.0K
14:42 787.79 788.12 787.49 788.03 17.0K
14:43 787.90 788.26 787.68 787.97 3.0K
14:44 787.90 788.30 787.50 788.06 4.0K
14:45 788.06 788.91 787.98 788.13 10.0K
14:46 787.80 788.46 787.46 787.79 9.0K
14:47 787.88 788.01 787.27 787.67 5.0K
14:48 787.50 787.95 787.27 787.72 2.0K
14:49 787.60 788.17 787.21 787.79 9.0K
14:50 787.45 788.13 787.14 787.38 17.0K
14:51 787.14 788.02 787.13 787.78 5.0K
14:52 788.24 788.35 787.22 787.22 7.0K
14:53 787.22 788.11 787.22 787.80 2.0K
14:54 787.68 788.06 787.28 787.81 13.0K
14:55 787.59 788.33 787.21 787.88 10.0K
14:56 787.55 788.21 786.89 786.89 6.0K
14:57 786.89 787.70 786.81 787.63 7.0K
14:58 787.85 787.85 786.81 786.81 3.0K
14:59 787.14 787.69 786.79 787.37 3.0K
15:00 787.34 788.12 786.85 787.08 17.0K
15:01 787.41 788.08 787.14 788.08 5.0K
15:02 787.63 788.45 787.39 788.01 7.0K
15:03 787.85 788.51 787.79 788.27 6.0K
15:04 788.23 788.51 787.34 787.57 3.0K
15:05 787.57 788.62 787.29 787.48 14.0K
15:06 787.71 788.15 787.13 787.58 3.0K
15:07 787.02 787.74 787.02 787.41 2.0K
15:08 787.18 787.96 787.08 787.53 3.0K
15:09 787.53 788.49 787.29 788.38 5.0K
15:10 787.92 788.71 787.92 788.04 5.0K
15:11 788.04 788.49 787.64 787.86 5.0K
15:12 788.19 789.00 787.86 788.22 6.0K
15:13 788.22 788.85 788.22 788.74 5.0K
15:14 788.74 788.85 787.71 788.26 7.0K
15:15 788.37 788.37 787.59 788.01 17.0K
15:16 788.20 788.82 787.84 788.82 12.0K
15:17 788.59 788.60 787.91 788.47 5.0K
15:18 787.91 788.69 787.82 787.82 9.0K
15:19 788.39 788.62 787.85 787.85 7.0K
15:20 787.85 787.85 787.85 787.85 0.0K
15:21 787.85 787.85 787.85 787.85 0.0K
15:22 787.85 787.85 787.85 787.85 0.0K
15:23 787.85 787.85 787.85 787.85 0.0K
15:24 787.85 787.85 787.85 787.85 0.0K
15:25 787.85 787.85 787.85 787.85 0.0K
15:26 787.85 787.85 787.85 787.85 0.0K
15:27 787.85 787.85 787.85 787.85 0.0K
15:28 787.85 787.85 787.85 787.85 0.0K
15:29 787.85 788.08 787.80 787.80 172.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available