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
09:00 779.62 780.57 779.62 779.83 42.0K
09:01 779.05 779.44 778.78 779.24 15.0K
09:02 779.24 779.89 778.82 779.49 12.0K
09:03 779.49 779.94 779.49 779.94 7.0K
09:04 779.70 780.06 778.80 779.09 3.0K
09:05 779.16 779.16 778.40 778.40 9.0K
09:06 777.91 778.70 776.88 778.13 8.0K
09:07 778.13 779.20 778.13 779.20 9.0K
09:08 778.97 779.18 778.72 778.72 8.0K
09:09 779.30 779.30 778.70 779.05 6.0K
09:10 779.05 779.54 778.62 779.54 2.0K
09:11 779.48 779.48 778.08 779.13 6.0K
09:12 778.80 779.24 778.09 778.62 3.0K
09:13 778.95 779.33 778.49 779.16 4.0K
09:14 779.16 779.25 778.49 778.49 3.0K
09:15 778.85 779.25 778.44 778.70 4.0K
09:16 778.90 779.28 778.55 778.66 5.0K
09:17 778.90 778.96 777.96 778.19 47.0K
09:18 778.08 778.76 778.03 778.27 18.0K
09:19 777.70 777.94 777.45 777.45 7.0K
09:20 777.58 778.14 776.74 776.98 3.0K
09:21 776.95 778.13 776.95 778.01 3.0K
09:22 778.01 778.28 777.34 778.28 17.0K
09:23 778.17 778.76 778.17 778.62 3.0K
09:24 777.97 778.57 777.87 777.99 2.0K
09:25 778.10 778.74 777.50 778.57 2.0K
09:26 778.36 778.82 778.10 778.37 3.0K
09:27 778.60 778.60 777.37 777.80 3.0K
09:28 777.92 777.92 777.15 777.59 2.0K
09:29 777.83 778.59 777.59 778.14 1.0K
09:30 778.25 779.72 778.25 779.72 3.0K
09:31 779.72 779.72 777.88 778.24 2.0K
09:32 778.24 778.56 777.85 777.85 2.0K
09:33 777.85 778.08 777.17 777.51 1.0K
09:34 777.51 778.32 777.51 777.54 6.0K
09:35 777.54 777.63 776.73 777.08 6.0K
09:36 777.29 777.51 776.96 777.18 12.0K
09:37 777.38 777.62 777.06 777.39 2.0K
09:38 777.62 777.62 777.06 777.17 5.0K
09:39 777.50 777.62 776.93 777.51 2.0K
09:40 777.44 777.51 776.41 776.53 3.0K
09:41 776.79 776.80 776.33 776.80 1.0K
09:42 776.57 777.13 776.44 776.80 20.0K
09:43 776.80 777.13 776.55 776.88 7.0K
09:44 776.88 776.88 776.00 776.43 5.0K
09:45 776.10 776.56 775.43 775.76 7.0K
09:46 775.22 775.67 775.00 775.00 17.0K
09:47 775.12 775.98 774.89 775.02 5.0K
09:48 775.65 775.65 775.07 775.17 6.0K
09:49 775.17 776.01 775.02 775.66 7.0K
09:50 775.89 776.01 774.20 774.86 7.0K
09:51 774.98 775.02 774.23 774.29 26.0K
09:52 774.75 774.76 774.29 774.43 5.0K
09:53 774.30 775.14 774.16 775.14 18.0K
09:54 775.14 775.14 774.40 774.66 13.0K
09:55 774.66 775.69 774.04 775.69 8.0K
09:56 775.46 775.69 775.36 775.46 2.0K
09:57 775.53 775.82 774.37 774.58 4.0K
09:58 774.82 775.05 774.42 774.87 3.0K
09:59 775.20 775.85 774.85 774.97 3.0K
10:00 775.09 775.64 775.09 775.19 2.0K
10:01 775.13 775.64 775.05 775.53 2.0K
10:02 775.53 775.64 774.89 775.22 3.0K
10:03 775.45 775.58 774.89 774.96 1.0K
10:04 774.96 775.61 774.93 775.05 6.0K
10:05 775.38 775.38 774.83 774.83 22.0K
10:06 774.60 775.38 774.60 775.05 7.0K
10:07 775.05 775.38 774.81 775.11 3.0K
10:08 775.11 775.27 774.70 774.70 5.0K
10:09 774.82 775.27 774.70 775.27 5.0K
10:10 775.27 775.48 774.13 774.57 6.0K
10:11 774.57 774.92 774.24 774.68 2.0K
10:12 774.13 774.74 774.13 774.51 3.0K
10:13 774.63 774.96 774.39 774.85 3.0K
10:14 774.52 774.85 774.23 774.56 3.0K
10:15 774.56 775.02 774.23 774.37 5.0K
10:16 774.94 775.05 774.35 774.71 4.0K
10:17 774.71 775.04 774.35 774.93 2.0K
10:18 774.93 775.35 773.91 775.35 5.0K
10:19 775.12 775.58 774.90 775.24 7.0K
10:20 775.37 775.70 774.52 774.97 2.0K
10:21 774.76 775.09 774.52 774.96 5.0K
10:22 774.96 775.52 774.96 775.40 3.0K
10:23 775.17 775.29 774.85 775.09 7.0K
10:24 774.96 775.33 774.64 775.18 2.0K
10:25 775.51 775.65 774.96 775.65 4.0K
10:26 775.65 775.75 775.19 775.42 5.0K
10:27 775.19 775.87 775.19 775.42 4.0K
10:28 775.30 776.00 775.19 776.00 7.0K
10:29 776.00 776.34 775.67 775.89 3.0K
10:30 776.29 776.33 775.61 776.07 1.0K
10:31 776.18 776.18 775.38 775.74 5.0K
10:32 776.07 776.07 775.50 775.61 2.0K
10:33 775.94 776.16 775.21 775.50 4.0K
10:34 775.50 775.87 775.38 775.63 2.0K
10:35 775.75 776.04 775.17 775.61 2.0K
10:36 775.78 775.90 775.02 775.25 4.0K
10:37 775.26 775.93 775.03 775.89 3.0K
10:38 775.33 775.89 775.32 775.53 4.0K
10:39 775.77 775.89 775.21 775.21 2.0K
10:40 775.60 775.80 775.27 775.73 3.0K
10:41 775.66 776.01 775.33 776.01 2.0K
10:42 775.77 775.89 775.33 775.56 3.0K
10:43 775.56 775.89 775.33 775.69 5.0K
10:44 775.69 776.02 775.24 775.47 1.0K
10:45 775.24 775.80 775.24 775.78 1.0K
10:46 775.66 775.82 775.26 775.45 3.0K
10:47 775.45 775.92 775.36 775.92 2.0K
10:48 775.92 775.92 775.24 775.92 1.0K
10:49 775.17 775.72 775.16 775.61 9.0K
10:50 775.94 776.37 775.55 775.55 5.0K
10:51 775.64 776.07 775.32 776.07 3.0K
10:52 775.84 775.88 775.06 775.55 3.0K
10:53 775.32 775.88 775.07 775.40 7.0K
10:54 775.07 775.45 774.56 774.56 2.0K
10:55 774.56 775.34 774.56 775.32 3.0K
10:56 775.08 775.25 774.89 775.12 3.0K
10:57 774.89 775.81 774.89 775.58 0.0K
10:58 775.45 775.81 775.45 775.68 4.0K
10:59 775.40 775.80 774.13 774.40 12.0K
11:00 774.72 774.72 774.04 774.72 1.0K
11:01 774.39 774.59 774.03 774.52 5.0K
11:02 774.32 775.21 774.08 774.40 5.0K
11:03 774.51 775.08 774.51 774.69 3.0K
11:04 774.67 775.40 774.42 775.19 5.0K
11:05 775.08 775.59 774.96 775.46 8.0K
11:06 775.46 775.81 775.12 775.69 1.0K
11:07 775.57 776.03 775.34 775.58 2.0K
11:08 775.34 775.92 775.34 775.59 10.0K
11:09 775.35 776.56 775.22 776.56 7.0K
11:10 776.33 776.33 775.65 775.87 1.0K
11:11 776.20 776.33 775.87 775.87 1.0K
11:12 775.87 776.78 775.87 776.54 4.0K
11:13 776.09 776.65 776.09 776.42 1.0K
11:14 776.31 776.87 776.31 776.31 2.0K
11:15 776.31 776.67 775.87 775.87 3.0K
11:16 776.32 776.76 775.87 776.43 1.0K
11:17 776.30 776.88 776.30 776.88 3.0K
11:18 777.00 777.00 776.19 776.19 2.0K
11:19 776.52 776.64 776.12 776.12 1.0K
11:20 776.12 776.57 775.97 775.97 5.0K
11:21 775.97 776.80 775.97 776.35 2.0K
11:22 776.47 776.75 775.97 776.30 1.0K
11:23 776.30 776.31 775.85 776.23 2.0K
11:24 776.35 776.80 776.03 776.16 2.0K
11:25 776.16 776.16 775.17 775.17 2.0K
11:26 775.74 775.77 775.31 775.77 4.0K
11:27 775.20 775.98 775.20 775.44 3.0K
11:28 775.32 776.82 775.32 776.25 1.0K
11:29 776.15 776.59 776.02 776.02 2.0K
11:30 776.02 776.59 775.81 776.25 2.0K
11:31 776.25 776.25 775.56 776.04 3.0K
11:32 776.12 776.46 775.68 776.17 1.0K
11:33 776.17 776.37 775.91 775.91 2.0K
11:34 776.04 776.60 776.04 776.08 3.0K
11:35 776.22 776.84 775.80 776.13 1.0K
11:36 776.13 776.46 775.90 776.27 2.0K
11:37 776.27 776.60 776.04 776.28 1.0K
11:38 776.48 776.61 776.04 776.40 1.0K
11:39 776.51 776.51 776.00 776.09 4.0K
11:40 775.97 776.31 775.86 775.98 2.0K
11:41 775.99 776.31 775.75 776.31 4.0K
11:42 776.20 776.33 775.86 776.30 2.0K
11:43 776.07 776.42 775.74 776.29 2.0K
11:44 776.07 776.55 776.07 776.22 1.0K
11:45 776.22 776.22 775.66 776.01 2.0K
11:46 776.01 776.34 775.66 775.66 1.0K
11:47 775.88 776.56 775.88 776.56 2.0K
11:48 776.56 776.56 775.22 775.55 3.0K
11:49 775.55 775.91 774.89 774.89 4.0K
11:50 774.89 775.45 774.89 774.89 2.0K
11:51 774.89 775.45 774.89 774.99 2.0K
11:52 774.99 775.32 774.68 774.80 3.0K
11:53 774.80 775.34 774.68 775.22 2.0K
11:54 774.89 775.34 774.89 774.98 1.0K
11:55 774.98 775.34 774.63 775.01 6.0K
11:56 775.34 775.67 774.76 775.46 5.0K
11:57 775.34 775.68 775.09 775.68 2.0K
11:58 775.56 775.79 775.11 775.34 2.0K
11:59 775.34 775.67 775.10 775.35 2.0K
12:00 775.35 775.46 774.91 775.24 1.0K
12:01 775.17 775.17 774.73 774.85 3.0K
12:02 774.97 775.11 774.66 774.78 1.0K
12:03 774.78 775.11 774.66 774.79 2.0K
12:04 774.79 775.32 774.66 775.30 2.0K
12:05 775.30 775.66 774.53 774.66 2.0K
12:06 774.66 774.99 774.53 774.86 2.0K
12:07 774.65 775.10 774.41 774.97 1.0K
12:08 774.97 775.09 774.53 774.85 4.0K
12:09 774.85 775.09 774.53 774.59 2.0K
12:10 774.71 775.16 774.71 774.95 1.0K
12:11 774.95 774.95 774.19 774.19 2.0K
12:12 774.19 775.53 774.19 775.30 6.0K
12:13 775.30 775.99 775.20 775.59 2.0K
12:14 775.59 775.99 775.47 775.99 2.0K
12:15 775.99 776.10 775.05 775.05 1.0K
12:16 775.05 775.98 775.05 775.37 2.0K
12:17 775.37 776.02 775.30 775.96 4.0K
12:18 775.87 776.26 775.54 775.77 5.0K
12:19 775.54 775.73 775.29 775.42 1.0K
12:20 775.31 775.76 774.97 775.52 2.0K
12:21 775.07 775.32 775.07 775.32 2.0K
12:22 775.32 775.52 775.07 775.33 1.0K
12:23 775.45 776.09 775.21 775.86 1.0K
12:24 775.98 776.11 775.64 775.64 2.0K
12:25 775.89 776.45 775.64 776.45 4.0K
12:26 776.29 776.56 775.89 775.89 2.0K
12:27 775.89 776.13 775.65 776.13 3.0K
12:28 776.13 776.25 775.42 775.79 1.0K
12:29 776.12 776.36 775.63 775.75 1.0K
12:30 775.75 776.49 775.63 776.49 7.0K
12:31 776.16 776.49 775.93 776.16 2.0K
12:32 776.05 776.05 775.71 775.71 2.0K
12:33 776.04 776.27 775.81 775.95 3.0K
12:34 775.59 776.20 775.59 775.81 4.0K
12:35 776.04 776.28 775.80 776.16 1.0K
12:36 776.16 776.16 775.59 775.59 1.0K
12:37 775.81 776.04 775.26 775.82 2.0K
12:38 775.37 775.93 775.37 775.48 2.0K
12:39 775.48 776.35 775.48 776.35 6.0K
12:40 776.29 776.40 775.51 775.63 4.0K
12:41 775.63 776.58 775.63 776.58 1.0K
12:42 776.58 776.93 776.25 776.40 1.0K
12:43 776.40 776.52 775.95 775.95 3.0K
12:44 775.95 776.70 775.95 776.47 3.0K
12:45 776.47 776.94 776.03 776.94 3.0K
12:46 776.94 777.27 776.49 776.85 3.0K
12:47 776.62 777.07 776.62 776.95 4.0K
12:48 776.74 777.30 776.62 777.18 3.0K
12:49 777.30 777.30 776.62 777.02 2.0K
12:50 776.79 776.86 776.19 776.74 2.0K
12:51 776.62 776.77 776.39 776.77 1.0K
12:52 776.77 776.77 776.32 776.39 3.0K
12:53 776.39 777.07 776.39 776.86 3.0K
12:54 776.78 777.10 776.53 776.98 2.0K
12:55 776.98 777.19 776.15 776.15 7.0K
12:56 775.83 776.61 775.83 776.61 1.0K
12:57 776.38 776.83 776.38 776.83 4.0K
12:58 777.06 777.06 775.89 775.89 1.0K
12:59 775.89 776.85 775.89 776.85 1.0K
13:00 776.68 777.46 776.52 776.69 10.0K
13:01 776.69 777.28 776.69 776.83 3.0K
13:02 776.50 776.94 776.38 776.38 3.0K
13:03 776.38 776.97 776.38 776.52 3.0K
13:04 776.74 776.95 776.50 776.71 4.0K
13:05 776.76 776.76 776.40 776.65 3.0K
13:06 776.32 776.32 775.84 775.84 13.0K
13:07 775.96 776.44 775.84 776.32 2.0K
13:08 776.32 776.65 776.09 776.49 3.0K
13:09 776.36 776.81 776.34 776.71 2.0K
13:10 776.60 777.05 776.15 776.15 4.0K
13:11 776.71 776.93 776.15 776.25 1.0K
13:12 776.25 776.94 776.25 776.56 5.0K
13:13 776.44 777.01 776.23 776.54 2.0K
13:14 776.72 776.72 775.65 775.83 6.0K
13:15 776.05 776.57 775.38 775.71 3.0K
13:16 775.38 775.87 775.07 775.87 1.0K
13:17 775.51 776.29 775.51 775.83 5.0K
13:18 776.27 776.59 775.59 776.17 4.0K
13:19 776.05 776.45 775.93 776.12 4.0K
13:20 776.00 776.69 775.56 775.68 4.0K
13:21 775.68 776.13 775.68 775.88 4.0K
13:22 776.21 776.50 775.65 776.41 1.0K
13:23 776.41 776.41 775.96 776.16 1.0K
13:24 776.28 776.70 775.93 776.02 6.0K
13:25 776.50 776.50 775.92 776.14 5.0K
13:26 776.14 776.70 776.02 776.37 4.0K
13:27 776.34 776.47 775.63 775.74 2.0K
13:28 775.63 776.05 775.62 775.92 1.0K
13:29 775.89 776.45 775.66 775.88 2.0K
13:30 775.99 776.31 775.75 776.31 2.0K
13:31 776.44 776.44 775.68 775.87 4.0K
13:32 775.77 776.10 775.54 775.99 2.0K
13:33 775.65 776.21 775.65 775.82 1.0K
13:34 775.64 776.00 775.21 775.54 3.0K
13:35 775.54 775.89 775.28 775.89 2.0K
13:36 775.52 776.39 775.52 775.99 2.0K
13:37 776.77 776.77 775.88 776.06 1.0K
13:38 776.39 776.75 775.97 775.97 8.0K
13:39 775.75 776.22 775.66 775.89 2.0K
13:40 775.89 776.11 775.66 776.09 2.0K
13:41 775.98 776.77 775.85 776.22 2.0K
13:42 775.89 776.43 775.77 776.43 2.0K
13:43 776.20 776.51 775.82 775.82 3.0K
13:44 776.15 777.05 775.82 776.59 2.0K
13:45 776.36 776.86 776.05 776.41 3.0K
13:46 776.17 777.30 776.05 776.61 3.0K
13:47 776.61 777.15 776.47 776.70 4.0K
13:48 776.70 777.36 776.47 776.47 4.0K
13:49 777.15 777.15 775.91 775.91 2.0K
13:50 775.91 776.60 775.91 776.01 2.0K
13:51 776.01 776.72 776.01 776.70 1.0K
13:52 776.93 776.93 776.16 776.25 1.0K
13:53 776.39 776.51 775.84 775.95 6.0K
13:54 776.51 776.57 775.81 775.94 6.0K
13:55 775.94 776.16 775.59 776.16 2.0K
13:56 775.59 776.56 775.53 775.63 5.0K
13:57 775.75 776.32 775.54 776.32 4.0K
13:58 776.21 776.21 775.36 775.59 2.0K
13:59 775.57 776.71 775.57 776.39 2.0K
14:00 776.59 776.59 775.36 775.49 4.0K
14:01 775.56 776.00 775.31 775.64 2.0K
14:02 775.64 776.88 775.31 775.99 4.0K
14:03 775.99 777.00 775.99 776.36 2.0K
14:04 775.92 776.37 775.46 775.69 3.0K
14:05 775.79 776.74 775.72 776.42 7.0K
14:06 776.42 776.76 775.73 776.76 1.0K
14:07 776.53 776.94 776.13 776.13 4.0K
14:08 776.25 777.57 775.90 777.57 5.0K
14:09 777.22 777.45 775.95 776.18 6.0K
14:10 776.72 777.17 775.94 776.39 4.0K
14:11 776.51 776.52 775.83 775.83 2.0K
14:12 775.83 776.40 775.83 776.40 4.0K
14:13 775.83 777.03 775.83 776.46 2.0K
14:14 776.58 776.94 776.25 776.83 5.0K
14:15 776.94 777.15 776.37 776.70 4.0K
14:16 776.94 776.98 775.98 776.55 2.0K
14:17 776.43 777.04 776.20 776.35 6.0K
14:18 776.35 776.72 776.03 776.48 5.0K
14:19 776.48 776.98 776.03 776.29 5.0K
14:20 776.29 776.56 775.67 776.24 6.0K
14:21 776.22 776.56 775.85 776.09 5.0K
14:22 775.85 776.54 775.85 775.98 20.0K
14:23 775.98 776.53 775.63 775.63 3.0K
14:24 775.63 776.63 775.63 776.51 2.0K
14:25 776.52 776.75 775.74 775.74 3.0K
14:26 775.74 776.99 775.74 776.28 2.0K
14:27 776.28 776.72 775.84 776.53 2.0K
14:28 776.20 776.87 775.63 776.31 4.0K
14:29 776.43 777.23 776.31 777.11 2.0K
14:30 776.65 777.05 775.99 776.21 4.0K
14:31 776.33 776.54 776.10 776.54 3.0K
14:32 776.75 776.87 775.99 775.99 1.0K
14:33 776.32 776.68 775.99 776.43 4.0K
14:34 776.32 776.32 775.76 775.76 3.0K
14:35 776.32 776.87 775.56 775.56 6.0K
14:36 775.89 776.23 775.56 775.98 3.0K
14:37 776.11 776.22 775.65 775.65 5.0K
14:38 775.65 776.34 775.65 776.01 2.0K
14:39 775.65 776.79 775.65 775.91 3.0K
14:40 776.24 776.46 775.78 776.33 5.0K
14:41 776.33 776.38 775.69 775.69 4.0K
14:42 776.04 776.38 775.80 776.37 3.0K
14:43 776.71 776.82 775.92 776.25 4.0K
14:44 776.14 776.47 775.73 776.17 3.0K
14:45 775.85 776.17 775.73 776.15 5.0K
14:46 775.98 776.24 775.47 776.13 7.0K
14:47 776.01 776.18 775.17 776.06 5.0K
14:48 776.06 776.06 775.17 775.17 1.0K
14:49 775.29 775.79 775.17 775.43 5.0K
14:50 775.10 775.96 774.94 774.94 5.0K
14:51 774.94 775.85 774.94 775.84 4.0K
14:52 775.72 776.52 775.52 776.07 5.0K
14:53 776.09 776.19 775.61 775.72 4.0K
14:54 775.96 776.76 775.61 776.64 4.0K
14:55 776.64 776.76 775.71 775.91 3.0K
14:56 776.28 776.38 775.20 775.66 4.0K
14:57 775.20 776.09 775.20 775.75 2.0K
14:58 775.75 776.11 775.30 775.78 6.0K
14:59 775.66 776.35 775.66 776.02 5.0K
15:00 775.90 776.61 775.59 775.59 4.0K
15:01 775.70 776.48 775.61 776.13 5.0K
15:02 776.13 776.61 775.91 776.37 2.0K
15:03 776.37 776.46 775.77 775.77 4.0K
15:04 775.77 776.23 775.44 775.78 4.0K
15:05 775.90 776.27 775.37 775.61 8.0K
15:06 776.15 776.55 775.59 776.43 3.0K
15:07 776.43 776.67 775.77 776.22 1.0K
15:08 775.89 776.37 775.49 776.04 3.0K
15:09 776.28 776.61 775.92 776.61 2.0K
15:10 776.25 776.25 775.45 776.02 7.0K
15:11 776.14 776.47 775.45 776.24 2.0K
15:12 775.79 776.72 775.79 776.34 5.0K
15:13 776.34 776.50 775.82 776.15 2.0K
15:14 776.15 776.88 776.03 776.20 2.0K
15:15 776.20 776.65 776.10 776.10 5.0K
15:16 776.29 776.58 776.01 776.46 7.0K
15:17 776.34 776.36 775.79 776.25 6.0K
15:18 776.36 776.36 775.66 776.08 9.0K
15:19 776.18 776.60 775.66 776.60 8.0K
15:20 776.37 776.37 776.37 776.37 0.0K
15:21 776.37 776.37 776.37 776.37 0.0K
15:22 776.37 776.37 776.37 776.37 0.0K
15:23 776.37 776.37 776.37 776.37 0.0K
15:24 776.37 776.37 776.37 776.37 0.0K
15:25 776.37 776.37 776.37 776.37 0.0K
15:26 776.37 776.37 776.37 776.37 0.0K
15:27 776.37 776.37 776.37 776.37 0.0K
15:28 776.37 776.37 776.37 776.37 0.0K
15:29 776.37 777.41 776.37 777.41 128.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available