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
09:00 789.61 790.06 789.15 789.25 73.0K
09:01 789.25 789.29 786.86 788.87 26.0K
09:02 788.37 788.37 786.05 786.75 16.0K
09:03 786.56 788.12 785.70 785.70 14.0K
09:04 786.06 786.06 784.35 785.11 17.0K
09:05 785.11 785.24 784.45 784.84 13.0K
09:06 784.84 785.23 784.11 784.44 5.0K
09:07 784.44 784.87 783.39 783.39 8.0K
09:08 783.06 784.72 783.06 784.45 6.0K
09:09 785.01 786.62 784.50 786.28 5.0K
09:10 786.30 786.89 784.89 786.28 10.0K
09:11 786.00 787.13 785.63 786.38 10.0K
09:12 786.38 786.52 785.82 785.93 11.0K
09:13 785.94 786.55 785.04 785.04 7.0K
09:14 785.27 785.58 784.92 785.01 2.0K
09:15 785.34 785.34 784.32 784.55 8.0K
09:16 784.55 784.60 783.76 783.76 13.0K
09:17 783.76 783.76 782.49 782.61 8.0K
09:18 783.05 783.29 782.65 782.93 9.0K
09:19 782.75 783.68 782.55 783.39 7.0K
09:20 783.39 784.30 782.72 782.91 19.0K
09:21 782.91 783.66 782.66 782.77 8.0K
09:22 782.78 782.78 782.12 782.12 13.0K
09:23 782.12 782.58 781.39 781.90 14.0K
09:24 781.90 781.90 780.41 780.41 21.0K
09:25 781.30 782.12 780.48 781.31 6.0K
09:26 781.09 781.94 780.61 781.56 5.0K
09:27 781.68 781.93 780.98 781.22 5.0K
09:28 781.22 782.10 780.87 781.71 13.0K
09:29 781.47 781.97 780.92 781.07 10.0K
09:30 781.82 782.32 781.22 781.57 18.0K
09:31 782.02 783.36 781.79 783.13 6.0K
09:32 783.36 783.36 782.29 782.66 3.0K
09:33 782.79 783.57 781.89 783.24 4.0K
09:34 783.11 783.50 781.56 781.56 10.0K
09:35 782.01 783.64 781.78 783.64 4.0K
09:36 783.20 783.53 782.22 782.22 7.0K
09:37 782.39 782.72 781.51 782.35 7.0K
09:38 782.35 782.85 781.72 782.17 6.0K
09:39 782.06 782.86 782.01 782.63 5.0K
09:40 782.37 783.35 781.96 781.96 4.0K
09:41 781.96 783.39 781.96 782.93 4.0K
09:42 782.71 783.58 782.71 783.22 4.0K
09:43 783.45 783.45 782.72 783.06 4.0K
09:44 782.86 783.10 782.19 782.65 19.0K
09:45 782.32 783.75 782.32 783.46 7.0K
09:46 783.58 783.72 782.58 783.65 24.0K
09:47 783.65 784.49 783.34 783.77 17.0K
09:48 783.90 784.03 783.43 783.89 3.0K
09:49 783.65 783.75 782.79 783.02 12.0K
09:50 783.02 783.83 782.90 783.26 4.0K
09:51 783.26 784.30 783.26 783.85 13.0K
09:52 783.95 784.28 783.71 784.27 4.0K
09:53 784.40 784.74 783.62 783.82 9.0K
09:54 783.82 784.35 783.62 784.17 4.0K
09:55 784.17 784.63 783.50 783.50 4.0K
09:56 784.26 784.62 783.61 783.94 2.0K
09:57 784.17 784.17 783.32 784.01 5.0K
09:58 784.14 784.14 783.15 783.86 3.0K
09:59 783.86 784.22 783.42 784.22 4.0K
10:00 784.03 784.68 783.64 783.79 2.0K
10:01 783.56 784.05 783.34 783.34 7.0K
10:02 783.34 784.11 783.25 784.02 4.0K
10:03 784.02 784.22 783.62 783.63 2.0K
10:04 783.79 784.16 783.21 783.80 4.0K
10:05 783.98 784.32 783.42 783.70 3.0K
10:06 783.70 784.28 783.70 784.25 3.0K
10:07 784.25 784.25 783.75 784.16 8.0K
10:08 784.03 784.62 783.92 784.62 2.0K
10:09 784.39 784.70 783.62 784.57 4.0K
10:10 784.57 784.60 783.26 783.26 10.0K
10:11 783.26 783.49 782.94 783.37 3.0K
10:12 783.03 783.47 782.70 783.47 8.0K
10:13 783.47 783.59 782.74 783.02 2.0K
10:14 783.38 783.38 782.26 782.26 6.0K
10:15 781.93 782.00 781.50 781.51 12.0K
10:16 781.84 782.19 781.47 781.92 2.0K
10:17 781.92 782.05 781.13 781.23 5.0K
10:18 781.23 782.28 781.23 781.74 3.0K
10:19 781.52 781.52 780.17 780.73 6.0K
10:20 780.85 780.85 779.60 779.60 16.0K
10:21 779.73 779.96 779.28 779.68 11.0K
10:22 780.15 780.38 779.68 780.07 4.0K
10:23 780.39 780.73 780.08 780.17 1.0K
10:24 780.12 780.35 779.36 780.07 7.0K
10:25 780.28 780.54 779.55 779.85 11.0K
10:26 779.85 779.85 777.49 778.80 9.0K
10:27 778.67 778.67 777.05 777.75 8.0K
10:28 777.91 778.22 777.68 778.22 17.0K
10:29 778.45 779.08 777.74 778.99 14.0K
10:30 778.99 778.99 777.28 777.28 7.0K
10:31 777.74 777.86 776.95 777.00 4.0K
10:32 777.32 778.25 777.00 778.17 7.0K
10:33 778.26 778.26 777.61 778.19 2.0K
10:34 778.19 779.17 777.90 777.90 8.0K
10:35 778.03 778.03 777.33 777.84 20.0K
10:36 777.48 778.39 777.48 778.39 6.0K
10:37 778.39 778.60 777.61 778.02 5.0K
10:38 778.02 778.48 777.30 777.30 6.0K
10:39 777.66 778.21 776.97 778.21 4.0K
10:40 778.08 778.40 777.72 777.98 3.0K
10:41 777.98 778.71 777.10 778.11 5.0K
10:42 778.58 778.58 777.30 778.29 4.0K
10:43 778.29 778.39 777.46 778.15 5.0K
10:44 778.15 778.47 777.61 778.14 7.0K
10:45 778.35 778.35 777.49 778.26 13.0K
10:46 777.97 778.73 777.97 778.73 5.0K
10:47 778.14 778.86 777.74 777.74 3.0K
10:48 778.18 779.02 777.89 779.02 5.0K
10:49 778.80 779.49 778.42 779.03 8.0K
10:50 778.87 779.33 778.38 779.00 6.0K
10:51 778.46 779.30 778.33 778.74 4.0K
10:52 778.88 779.66 778.66 778.88 5.0K
10:53 778.88 779.30 778.74 779.30 4.0K
10:54 779.30 779.30 778.42 778.88 2.0K
10:55 778.65 779.72 778.46 778.46 6.0K
10:56 779.24 779.46 778.42 778.42 4.0K
10:57 779.11 779.32 778.56 779.13 2.0K
10:58 779.13 779.41 778.68 778.90 3.0K
10:59 778.99 778.99 778.27 778.72 6.0K
11:00 778.72 779.63 777.98 778.87 3.0K
11:01 778.87 779.22 778.68 778.68 4.0K
11:02 779.00 779.39 778.68 779.26 4.0K
11:03 779.26 779.59 778.48 778.58 2.0K
11:04 779.04 779.77 778.71 778.99 3.0K
11:05 778.99 779.44 778.45 778.90 4.0K
11:06 778.96 779.20 778.42 778.65 3.0K
11:07 778.65 778.80 778.24 778.56 4.0K
11:08 778.89 779.17 778.45 779.05 3.0K
11:09 778.60 779.27 778.60 778.80 2.0K
11:10 778.69 779.22 778.56 778.68 2.0K
11:11 779.22 779.22 778.00 778.23 2.0K
11:12 778.56 779.17 778.21 778.67 3.0K
11:13 778.56 779.08 778.21 779.05 5.0K
11:14 779.05 779.12 778.26 778.39 2.0K
11:15 778.82 779.30 778.49 778.97 4.0K
11:16 778.91 779.10 778.27 778.50 5.0K
11:17 778.50 779.38 778.36 778.69 2.0K
11:18 778.58 779.05 778.38 778.38 2.0K
11:19 778.45 779.38 778.19 778.49 3.0K
11:20 778.49 779.28 778.29 778.36 2.0K
11:21 778.83 779.30 778.49 778.58 3.0K
11:22 778.91 779.05 778.08 778.44 5.0K
11:23 778.66 779.21 778.54 779.12 3.0K
11:24 779.08 779.08 777.99 777.99 13.0K
11:25 777.87 778.54 777.77 777.99 2.0K
11:26 778.12 779.10 777.87 778.77 2.0K
11:27 778.86 778.88 778.18 778.75 3.0K
11:28 778.43 779.23 778.43 779.20 3.0K
11:29 778.97 779.33 778.55 779.25 3.0K
11:30 779.38 779.42 778.75 779.12 5.0K
11:31 779.52 779.93 778.88 779.93 6.0K
11:32 779.93 780.15 779.03 779.07 4.0K
11:33 779.29 780.42 779.29 780.03 3.0K
11:34 780.03 780.62 779.63 780.59 9.0K
11:35 779.80 780.50 779.37 779.72 4.0K
11:36 779.63 779.94 778.56 779.15 3.0K
11:37 779.15 780.13 779.15 779.67 4.0K
11:38 779.93 779.93 778.65 779.66 4.0K
11:39 779.53 779.53 778.54 779.28 2.0K
11:40 779.16 779.86 779.02 779.34 3.0K
11:41 778.89 779.71 778.46 778.80 4.0K
11:42 778.47 779.71 778.46 779.49 2.0K
11:43 778.92 779.27 778.60 778.65 6.0K
11:44 779.11 779.44 778.44 779.31 3.0K
11:45 779.51 779.52 778.49 779.07 3.0K
11:46 778.75 779.63 778.48 779.10 2.0K
11:47 779.10 779.73 778.83 779.52 2.0K
11:48 778.54 779.52 778.15 779.28 5.0K
11:49 779.05 779.70 778.57 779.25 4.0K
11:50 779.03 779.70 778.15 779.05 2.0K
11:51 778.94 779.49 778.81 779.32 2.0K
11:52 779.77 779.77 778.71 779.25 11.0K
11:53 779.25 779.36 778.58 779.03 4.0K
11:54 779.36 779.62 778.46 778.94 1.0K
11:55 779.51 779.71 778.75 778.88 2.0K
11:56 779.22 779.59 777.93 777.93 4.0K
11:57 778.71 779.05 778.15 778.23 4.0K
11:58 778.79 779.40 778.25 778.96 4.0K
11:59 778.71 779.73 778.51 779.73 2.0K
12:00 779.76 779.94 778.84 779.07 5.0K
12:01 778.95 779.38 778.26 778.82 4.0K
12:02 778.82 779.38 778.47 779.38 3.0K
12:03 778.92 778.92 778.16 778.42 7.0K
12:04 778.76 778.76 777.60 778.69 4.0K
12:05 778.82 779.16 777.91 778.40 4.0K
12:06 778.27 778.76 777.93 778.04 3.0K
12:07 778.16 778.73 777.48 778.15 4.0K
12:08 778.50 778.73 777.39 778.03 8.0K
12:09 778.15 778.15 777.36 777.58 3.0K
12:10 777.91 777.99 777.02 777.02 3.0K
12:11 777.67 778.13 777.32 777.33 7.0K
12:12 776.88 777.79 776.88 777.71 12.0K
12:13 777.59 777.71 776.83 777.27 2.0K
12:14 777.24 777.49 776.46 776.89 4.0K
12:15 777.02 777.70 776.69 777.18 7.0K
12:16 777.54 777.91 777.01 777.02 3.0K
12:17 777.02 777.60 776.63 776.85 12.0K
12:18 776.98 777.21 776.15 776.82 4.0K
12:19 776.49 776.93 775.69 776.93 1.0K
12:20 776.60 776.69 775.80 776.00 3.0K
12:21 776.35 776.35 775.51 775.61 3.0K
12:22 776.15 776.19 775.58 775.96 9.0K
12:23 775.76 776.01 775.43 775.43 8.0K
12:24 775.76 776.29 775.56 776.00 6.0K
12:25 776.11 776.11 775.10 775.23 5.0K
12:26 775.56 775.87 774.90 774.95 4.0K
12:27 774.96 775.75 774.96 775.34 5.0K
12:28 775.00 775.78 775.00 775.09 6.0K
12:29 775.09 776.13 775.09 775.77 4.0K
12:30 775.99 776.19 775.06 775.17 6.0K
12:31 775.59 775.97 774.96 775.39 6.0K
12:32 775.63 776.13 775.24 775.41 4.0K
12:33 775.43 776.69 775.21 775.83 7.0K
12:34 775.83 776.21 775.39 775.39 1.0K
12:35 775.39 776.06 775.05 775.37 3.0K
12:36 775.10 776.08 774.97 775.43 11.0K
12:37 775.76 776.05 774.91 775.85 14.0K
12:38 775.72 776.27 775.16 775.50 9.0K
12:39 775.50 775.86 774.86 775.86 2.0K
12:40 775.64 776.00 775.31 775.34 2.0K
12:41 775.21 775.70 774.45 775.35 25.0K
12:42 774.90 775.56 774.34 774.67 2.0K
12:43 774.48 775.15 774.36 774.36 2.0K
12:44 774.45 775.25 774.34 774.34 2.0K
12:45 774.34 775.25 774.34 774.89 1.0K
12:46 775.11 775.68 774.28 775.26 4.0K
12:47 775.26 775.91 774.73 774.93 6.0K
12:48 774.93 775.74 774.22 775.10 21.0K
12:49 775.66 775.68 774.46 775.03 17.0K
12:50 775.34 775.65 774.67 775.00 1.0K
12:51 774.76 775.88 774.76 775.85 4.0K
12:52 775.71 775.96 775.08 775.29 5.0K
12:53 775.62 776.16 775.50 775.93 1.0K
12:54 776.04 776.04 774.95 775.81 4.0K
12:55 775.81 776.38 775.04 775.27 2.0K
12:56 775.27 776.46 775.27 776.01 3.0K
12:57 776.23 776.43 775.87 776.43 6.0K
12:58 776.20 776.20 775.42 776.19 2.0K
12:59 776.42 776.67 775.75 775.89 3.0K
13:00 776.31 777.41 776.09 776.32 1.0K
13:01 775.87 776.45 775.31 775.31 2.0K
13:02 775.31 776.11 775.31 775.87 6.0K
13:03 776.37 776.67 775.51 775.87 3.0K
13:04 776.20 776.45 775.64 776.36 14.0K
13:05 776.36 776.59 775.73 775.73 8.0K
13:06 775.73 776.36 775.73 776.36 3.0K
13:07 776.37 776.37 775.39 775.72 5.0K
13:08 775.39 776.73 775.39 776.10 2.0K
13:09 775.87 776.67 775.78 775.82 5.0K
13:10 776.20 776.39 775.23 775.70 5.0K
13:11 775.69 776.05 775.27 775.72 2.0K
13:12 776.17 776.72 775.27 776.72 7.0K
13:13 776.23 776.59 775.51 776.28 4.0K
13:14 776.16 777.19 775.83 776.63 9.0K
13:15 776.63 777.61 776.60 777.39 3.0K
13:16 777.62 778.06 777.17 777.20 7.0K
13:17 777.20 777.75 776.64 777.17 5.0K
13:18 777.42 777.83 777.05 777.05 4.0K
13:19 777.40 777.96 777.27 777.40 2.0K
13:20 777.72 777.96 777.44 777.44 6.0K
13:21 777.67 777.67 776.46 776.46 7.0K
13:22 776.58 777.27 776.23 776.66 10.0K
13:23 777.00 777.07 776.10 776.42 8.0K
13:24 776.20 776.81 776.08 776.08 4.0K
13:25 776.19 776.94 776.03 776.81 3.0K
13:26 776.58 776.81 776.12 776.45 3.0K
13:27 776.45 776.82 775.91 776.04 5.0K
13:28 776.04 776.74 775.80 776.71 6.0K
13:29 776.38 776.83 775.78 775.99 19.0K
13:30 775.99 776.56 775.64 775.99 4.0K
13:31 776.15 776.15 774.94 775.87 7.0K
13:32 775.74 775.74 774.82 775.29 7.0K
13:33 775.29 775.99 775.18 775.65 2.0K
13:34 775.41 775.65 775.32 775.61 3.0K
13:35 775.29 776.28 774.75 775.68 3.0K
13:36 775.34 776.02 775.32 775.72 3.0K
13:37 775.95 776.15 775.25 775.83 2.0K
13:38 775.37 776.15 775.25 775.46 3.0K
13:39 775.56 776.36 775.20 775.20 4.0K
13:40 776.14 776.44 775.37 775.85 2.0K
13:41 776.05 776.32 775.27 775.40 3.0K
13:42 775.32 775.84 774.85 775.72 3.0K
13:43 775.92 776.45 775.56 776.14 3.0K
13:44 776.14 776.70 775.54 776.38 16.0K
13:45 776.38 776.86 775.82 776.43 2.0K
13:46 776.62 776.85 776.30 776.54 11.0K
13:47 776.66 776.81 775.97 776.68 3.0K
13:48 776.81 776.88 776.25 776.72 2.0K
13:49 776.59 776.79 775.97 776.75 8.0K
13:50 776.75 776.88 775.97 776.88 3.0K
13:51 776.75 776.88 776.19 776.64 2.0K
13:52 776.53 776.76 776.20 776.31 3.0K
13:53 776.44 776.67 775.99 776.55 2.0K
13:54 776.53 776.87 775.99 776.31 5.0K
13:55 776.55 777.09 776.10 776.93 8.0K
13:56 776.93 777.12 776.22 777.12 4.0K
13:57 777.25 777.61 776.73 777.61 6.0K
13:58 777.32 777.43 776.87 777.31 3.0K
13:59 777.31 777.63 776.62 777.08 5.0K
14:00 777.08 777.35 776.36 776.74 5.0K
14:01 776.74 777.08 775.73 775.73 14.0K
14:02 775.41 776.86 775.41 776.74 7.0K
14:03 776.74 776.95 775.83 776.95 6.0K
14:04 776.63 776.74 775.74 775.81 2.0K
14:05 776.19 776.55 775.98 776.44 13.0K
14:06 776.27 776.27 775.59 776.24 3.0K
14:07 775.95 776.31 775.62 775.96 12.0K
14:08 775.96 776.19 775.23 775.55 3.0K
14:09 775.42 776.23 775.42 776.07 4.0K
14:10 775.59 776.31 775.59 775.84 3.0K
14:11 775.91 776.24 775.58 775.79 6.0K
14:12 776.03 776.43 775.36 775.60 10.0K
14:13 776.05 776.21 775.40 776.21 7.0K
14:14 775.73 776.43 775.52 775.83 4.0K
14:15 775.96 776.19 775.41 775.41 4.0K
14:16 775.54 776.08 775.27 775.97 4.0K
14:17 775.74 776.08 775.30 775.53 5.0K
14:18 776.11 776.33 775.42 776.09 4.0K
14:19 776.33 776.47 775.67 775.67 3.0K
14:20 776.03 776.97 775.78 776.39 5.0K
14:21 776.47 777.04 776.47 776.59 3.0K
14:22 776.46 776.82 776.09 776.22 7.0K
14:23 776.09 776.62 776.09 776.47 3.0K
14:24 776.24 777.14 776.24 776.47 8.0K
14:25 776.56 777.45 776.45 776.45 5.0K
14:26 776.02 777.06 776.02 776.70 4.0K
14:27 776.93 777.21 776.25 776.76 6.0K
14:28 777.11 777.46 776.50 777.06 6.0K
14:29 777.17 777.40 776.43 776.79 4.0K
14:30 776.72 777.77 776.72 777.77 3.0K
14:31 777.10 777.22 776.77 776.77 3.0K
14:32 776.77 776.93 775.91 776.20 4.0K
14:33 776.20 776.97 776.20 776.41 2.0K
14:34 776.41 777.08 776.41 776.85 3.0K
14:35 777.10 777.63 776.84 776.84 4.0K
14:36 777.11 777.33 776.44 776.56 6.0K
14:37 776.69 777.41 776.56 776.71 4.0K
14:38 776.84 777.19 776.47 776.74 5.0K
14:39 776.87 777.27 776.40 776.40 4.0K
14:40 776.40 776.98 776.40 776.66 4.0K
14:41 777.02 777.08 776.70 777.01 4.0K
14:42 776.86 777.40 776.82 777.04 4.0K
14:43 777.04 777.16 776.36 777.05 6.0K
14:44 776.89 777.03 776.32 776.32 3.0K
14:45 776.47 777.28 776.35 776.49 6.0K
14:46 777.12 777.12 776.17 776.65 5.0K
14:47 776.19 776.90 776.19 776.63 4.0K
14:48 776.85 777.10 776.19 777.10 4.0K
14:49 776.97 777.67 776.14 776.86 14.0K
14:50 776.99 777.34 776.55 777.12 5.0K
14:51 777.00 777.68 776.62 777.11 4.0K
14:52 777.23 777.77 776.99 777.02 3.0K
14:53 777.44 777.77 776.74 777.43 4.0K
14:54 777.43 777.90 776.96 777.05 3.0K
14:55 777.05 777.20 776.19 777.20 8.0K
14:56 776.94 777.09 776.16 776.30 6.0K
14:57 777.46 777.47 776.58 777.24 2.0K
14:58 777.24 777.59 776.68 776.76 10.0K
14:59 776.63 777.47 776.35 777.02 4.0K
15:00 777.25 777.60 776.68 777.39 4.0K
15:01 777.14 777.28 776.59 776.92 6.0K
15:02 777.37 777.85 776.92 777.53 21.0K
15:03 777.40 778.53 777.28 778.17 10.0K
15:04 778.07 778.19 777.54 778.06 8.0K
15:05 777.60 778.07 777.19 777.77 6.0K
15:06 777.77 778.25 777.49 778.04 10.0K
15:07 778.16 778.16 777.35 777.86 6.0K
15:08 777.41 778.54 777.41 778.21 6.0K
15:09 778.23 778.45 777.72 778.30 6.0K
15:10 778.30 778.88 777.61 778.55 5.0K
15:11 778.26 778.75 777.58 778.22 8.0K
15:12 778.47 778.60 777.81 778.48 8.0K
15:13 778.27 778.76 777.80 778.55 14.0K
15:14 778.42 779.04 778.42 779.00 6.0K
15:15 779.00 779.49 778.07 779.36 12.0K
15:16 779.27 779.27 778.60 778.80 8.0K
15:17 778.80 779.36 778.32 778.90 7.0K
15:18 778.43 779.01 778.24 778.64 6.0K
15:19 778.92 778.92 777.66 777.66 7.0K
15:20 777.99 777.99 777.99 777.99 1.0K
15:21 777.99 777.99 777.99 777.99 0.0K
15:22 777.99 777.99 777.99 777.99 0.0K
15:23 777.99 777.99 777.99 777.99 0.0K
15:24 777.99 777.99 777.99 777.99 0.0K
15:25 777.99 777.99 777.99 777.99 0.0K
15:26 777.99 777.99 777.99 777.99 0.0K
15:27 777.99 777.99 777.99 777.99 0.0K
15:28 777.99 777.99 777.99 777.99 0.0K
15:29 777.99 778.45 777.55 778.45 126.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available