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
09:00 764.70 765.19 763.76 763.76 21.0K
09:01 763.51 763.76 762.22 762.22 3.0K
09:02 762.22 762.46 761.86 762.10 6.0K
09:03 761.39 761.39 760.76 760.84 9.0K
09:04 760.96 761.50 760.84 761.06 3.0K
09:05 761.06 761.06 760.31 760.74 8.0K
09:06 760.74 761.11 760.47 760.75 2.0K
09:07 761.10 761.40 760.70 761.28 5.0K
09:08 761.05 761.54 760.60 760.72 8.0K
09:09 760.72 761.10 760.54 760.95 4.0K
09:10 760.95 760.95 760.13 760.43 10.0K
09:11 760.43 761.34 760.31 761.02 5.0K
09:12 761.09 762.14 760.67 762.14 3.0K
09:13 762.14 763.06 761.70 762.48 8.0K
09:14 762.48 762.48 760.37 760.37 1.0K
09:15 760.70 760.70 759.62 760.19 11.0K
09:16 759.59 760.41 759.30 760.20 9.0K
09:17 760.53 760.53 759.71 760.09 2.0K
09:18 759.89 760.44 759.56 759.76 3.0K
09:19 759.89 760.95 759.89 760.71 7.0K
09:20 760.82 761.28 760.36 760.69 6.0K
09:21 760.69 761.20 760.37 761.07 9.0K
09:22 761.07 762.04 760.84 761.57 4.0K
09:23 761.57 761.71 760.76 761.13 20.0K
09:24 760.57 761.54 760.57 761.42 3.0K
09:25 761.42 761.42 760.48 760.91 5.0K
09:26 760.91 760.91 760.14 760.57 3.0K
09:27 760.57 760.75 760.07 760.52 3.0K
09:28 760.52 760.96 759.62 759.85 4.0K
09:29 760.16 760.61 759.83 760.28 2.0K
09:30 760.51 760.62 759.84 760.27 2.0K
09:31 760.15 760.52 759.70 759.81 3.0K
09:32 759.81 759.93 759.61 759.78 2.0K
09:33 759.61 760.07 759.39 759.69 4.0K
09:34 759.30 759.58 759.17 759.17 5.0K
09:35 759.34 760.06 759.12 759.77 6.0K
09:36 759.77 759.94 759.32 759.43 3.0K
09:37 759.43 759.72 759.20 759.64 5.0K
09:38 759.57 760.51 759.18 759.91 9.0K
09:39 759.95 760.58 759.95 760.49 4.0K
09:40 760.56 760.84 760.20 760.32 6.0K
09:41 760.07 760.83 760.07 760.38 6.0K
09:42 760.83 760.83 759.72 760.54 9.0K
09:43 760.09 760.42 759.57 759.57 14.0K
09:44 759.70 759.70 759.12 759.12 2.0K
09:45 759.64 759.83 758.78 758.78 9.0K
09:46 758.78 759.34 758.41 758.89 14.0K
09:47 758.89 759.61 758.79 759.28 12.0K
09:48 759.42 759.88 758.60 759.76 4.0K
09:49 759.87 760.15 759.66 759.66 4.0K
09:50 759.66 760.28 759.32 760.28 11.0K
09:51 760.15 760.60 759.51 759.95 5.0K
09:52 759.84 760.38 759.46 759.46 6.0K
09:53 759.90 760.44 759.43 760.42 22.0K
09:54 760.09 760.71 759.57 759.57 23.0K
09:55 760.12 760.12 758.63 759.10 13.0K
09:56 758.83 759.20 758.38 759.07 6.0K
09:57 758.96 758.96 757.79 757.79 18.0K
09:58 758.00 758.12 757.31 757.32 6.0K
09:59 757.32 758.00 757.30 757.68 3.0K
10:00 757.72 758.10 757.18 757.30 19.0K
10:01 757.56 758.07 757.23 757.57 12.0K
10:02 757.78 758.23 757.37 757.61 5.0K
10:03 757.94 758.26 757.32 757.78 4.0K
10:04 757.87 758.57 757.87 758.34 5.0K
10:05 758.57 758.68 757.88 758.27 4.0K
10:06 758.03 758.48 757.91 758.36 4.0K
10:07 758.24 759.17 758.24 758.75 6.0K
10:08 758.62 759.54 758.54 759.35 8.0K
10:09 759.81 759.93 759.00 759.00 12.0K
10:10 758.87 760.39 758.87 760.39 4.0K
10:11 759.89 760.51 759.21 759.90 9.0K
10:12 759.98 760.15 759.05 759.34 6.0K
10:13 759.45 759.83 758.80 759.45 4.0K
10:14 759.29 760.04 759.02 759.68 4.0K
10:15 759.35 760.04 759.26 759.49 4.0K
10:16 759.82 760.07 759.16 759.16 7.0K
10:17 759.16 759.61 758.56 759.05 4.0K
10:18 759.17 759.96 758.80 759.62 3.0K
10:19 759.29 759.74 758.57 758.81 6.0K
10:20 758.88 759.31 758.30 759.07 3.0K
10:21 758.85 758.96 758.13 758.13 5.0K
10:22 758.37 758.85 757.78 758.03 4.0K
10:23 758.03 758.97 757.91 757.91 6.0K
10:24 758.24 758.76 757.91 758.39 3.0K
10:25 758.35 759.31 758.15 758.77 8.0K
10:26 759.19 759.66 758.63 759.33 3.0K
10:27 759.33 760.07 758.60 759.20 5.0K
10:28 759.20 759.31 758.37 758.78 2.0K
10:29 758.78 759.11 758.41 758.41 2.0K
10:30 759.44 759.64 758.74 759.17 2.0K
10:31 759.30 759.63 758.43 758.43 2.0K
10:32 758.55 759.08 758.43 758.64 4.0K
10:33 758.64 759.19 758.43 758.43 2.0K
10:34 758.43 758.96 758.00 758.33 2.0K
10:35 758.77 759.06 758.12 758.93 3.0K
10:36 758.36 759.26 758.12 759.07 1.0K
10:37 758.52 758.98 758.28 758.41 3.0K
10:38 758.53 758.98 758.25 758.25 8.0K
10:39 758.25 758.91 758.12 758.46 2.0K
10:40 758.36 758.57 757.85 757.98 5.0K
10:41 758.34 758.47 757.66 758.34 4.0K
10:42 758.01 758.78 758.01 758.78 2.0K
10:43 758.32 758.65 757.90 758.34 3.0K
10:44 758.34 758.73 757.95 758.28 2.0K
10:45 758.31 758.51 757.85 758.51 3.0K
10:46 758.51 758.51 757.52 757.64 2.0K
10:47 757.97 758.31 757.52 757.82 3.0K
10:48 757.62 758.13 757.47 757.56 2.0K
10:49 757.75 757.92 757.33 757.33 4.0K
10:50 757.33 758.03 757.33 757.54 3.0K
10:51 757.65 758.09 757.46 757.97 11.0K
10:52 757.97 758.00 757.07 757.51 6.0K
10:53 756.95 757.40 756.70 757.03 3.0K
10:54 757.52 757.52 756.77 757.22 3.0K
10:55 757.22 757.86 757.16 757.55 5.0K
10:56 757.55 757.65 756.75 756.75 3.0K
10:57 757.10 757.19 756.39 757.06 1.0K
10:58 757.15 757.30 756.51 756.73 3.0K
10:59 756.73 757.23 756.02 756.50 10.0K
11:00 756.50 757.16 756.38 756.83 2.0K
11:01 756.47 756.80 756.02 756.80 2.0K
11:02 756.92 756.94 756.14 756.50 4.0K
11:03 756.50 757.06 756.24 756.80 2.0K
11:04 756.47 757.08 756.34 756.51 2.0K
11:05 756.39 756.72 756.17 756.17 3.0K
11:06 756.27 756.73 755.80 756.28 2.0K
11:07 756.94 757.23 756.37 756.56 2.0K
11:08 756.68 757.13 756.56 757.12 2.0K
11:09 756.56 757.19 756.10 756.95 6.0K
11:10 757.05 757.26 756.64 756.64 2.0K
11:11 756.51 757.21 756.51 756.64 3.0K
11:12 756.52 756.71 756.35 756.38 2.0K
11:13 756.47 757.17 756.18 756.18 3.0K
11:14 756.30 756.63 755.95 756.52 2.0K
11:15 755.94 756.63 755.94 756.18 3.0K
11:16 756.57 756.63 755.84 755.84 5.0K
11:17 755.84 756.28 755.72 755.72 2.0K
11:18 755.84 756.14 755.46 755.98 2.0K
11:19 756.09 756.21 755.62 755.62 3.0K
11:20 755.74 756.34 755.55 755.55 3.0K
11:21 755.55 756.00 755.55 755.55 4.0K
11:22 755.62 756.02 755.17 755.43 8.0K
11:23 755.64 755.86 755.05 755.11 5.0K
11:24 755.05 755.39 754.99 755.16 4.0K
11:25 755.33 755.48 755.02 755.44 3.0K
11:26 755.33 755.33 754.61 754.67 35.0K
11:27 754.61 755.29 754.51 754.51 19.0K
11:28 754.51 755.73 754.51 754.79 7.0K
11:29 754.75 755.37 754.59 755.00 2.0K
11:30 755.21 755.48 754.57 754.57 3.0K
11:31 754.44 755.34 754.44 754.57 4.0K
11:32 754.90 755.39 754.50 754.77 3.0K
11:33 754.49 754.99 754.49 754.70 5.0K
11:34 754.91 755.65 754.91 755.61 3.0K
11:35 755.36 755.69 754.71 755.37 2.0K
11:36 755.04 755.46 754.67 754.67 2.0K
11:37 754.79 755.27 754.60 754.93 2.0K
11:38 754.93 755.16 754.60 754.92 1.0K
11:39 754.79 755.12 754.46 754.46 2.0K
11:40 754.46 755.03 754.46 754.89 4.0K
11:41 754.56 755.25 754.56 755.12 3.0K
11:42 755.25 755.69 754.79 754.99 2.0K
11:43 754.99 755.55 754.95 755.10 2.0K
11:44 755.22 755.64 754.85 755.08 3.0K
11:45 755.41 755.53 754.63 754.71 8.0K
11:46 754.48 755.70 754.48 755.48 3.0K
11:47 755.48 755.81 755.26 755.26 5.0K
11:48 755.59 755.93 755.26 755.60 2.0K
11:49 756.17 756.17 755.48 755.60 2.0K
11:50 755.81 755.84 755.29 755.29 2.0K
11:51 755.70 755.93 755.22 755.58 2.0K
11:52 755.58 755.67 755.08 755.08 3.0K
11:53 755.08 755.89 755.08 755.64 4.0K
11:54 755.53 755.66 755.08 755.20 2.0K
11:55 755.20 755.77 755.08 755.20 3.0K
11:56 755.20 755.70 755.20 755.34 2.0K
11:57 755.34 756.23 755.34 755.91 4.0K
11:58 756.24 756.24 755.59 755.59 3.0K
11:59 755.72 756.01 755.59 755.73 1.0K
12:00 756.17 756.29 755.60 755.60 3.0K
12:01 755.60 756.22 755.60 755.87 3.0K
12:02 755.94 756.18 755.70 755.88 3.0K
12:03 755.88 756.08 755.63 755.63 2.0K
12:04 755.88 756.11 755.64 756.04 2.0K
12:05 756.17 756.17 755.52 755.84 7.0K
12:06 755.96 756.14 755.78 756.11 1.0K
12:07 756.23 756.43 755.76 756.12 3.0K
12:08 756.01 756.45 755.56 755.86 3.0K
12:09 755.56 756.19 755.56 756.08 3.0K
12:10 756.31 756.52 755.74 755.98 4.0K
12:11 756.10 756.37 755.74 756.13 3.0K
12:12 756.19 756.43 755.87 755.87 3.0K
12:13 755.87 756.43 755.62 755.85 2.0K
12:14 755.65 755.98 755.59 755.59 4.0K
12:15 755.72 756.40 755.59 755.66 2.0K
12:16 755.71 756.16 755.41 755.87 2.0K
12:17 755.41 755.98 755.07 755.55 3.0K
12:18 755.55 755.55 755.07 755.30 3.0K
12:19 755.43 756.11 755.29 755.42 7.0K
12:20 755.50 756.11 755.33 755.88 2.0K
12:21 755.88 755.88 755.10 755.33 3.0K
12:22 755.10 755.52 754.95 755.43 1.0K
12:23 755.43 755.49 754.95 755.01 3.0K
12:24 755.07 755.63 754.95 755.34 5.0K
12:25 755.34 755.56 755.02 755.34 2.0K
12:26 755.23 755.37 754.92 754.92 3.0K
12:27 754.92 755.25 754.92 754.92 2.0K
12:28 755.05 755.70 754.80 755.47 1.0K
12:29 755.25 755.68 754.85 755.31 3.0K
12:30 755.18 755.18 754.73 754.85 3.0K
12:31 754.85 755.07 754.40 754.74 2.0K
12:32 754.68 754.92 754.34 754.59 3.0K
12:33 754.34 754.83 754.34 754.59 2.0K
12:34 754.47 755.25 754.43 754.68 3.0K
12:35 754.43 754.90 754.43 754.81 2.0K
12:36 755.26 755.26 754.45 754.45 3.0K
12:37 754.70 755.24 754.57 755.24 2.0K
12:38 755.05 755.05 754.35 754.58 1.0K
12:39 754.84 755.02 754.44 754.57 2.0K
12:40 754.90 755.02 754.57 754.93 3.0K
12:41 754.93 755.06 754.51 754.51 3.0K
12:42 755.30 756.00 754.84 755.54 15.0K
12:43 755.54 755.90 755.22 755.38 2.0K
12:44 755.61 755.61 755.14 755.21 2.0K
12:45 755.66 755.67 754.97 755.54 2.0K
12:46 754.97 755.76 754.97 755.33 2.0K
12:47 755.21 755.69 755.19 755.31 3.0K
12:48 755.43 755.60 755.04 755.04 3.0K
12:49 755.27 755.82 755.04 755.58 4.0K
12:50 756.16 756.16 755.04 755.25 3.0K
12:51 755.25 755.71 754.81 755.71 2.0K
12:52 755.38 755.60 755.02 755.47 1.0K
12:53 755.24 755.93 755.15 755.48 2.0K
12:54 755.27 755.29 754.81 754.81 3.0K
12:55 754.81 755.71 754.81 755.58 4.0K
12:56 755.68 755.68 755.12 755.15 5.0K
12:57 755.03 755.60 754.68 755.60 2.0K
12:58 755.24 755.81 755.03 755.71 5.0K
12:59 755.25 756.11 754.85 754.98 7.0K
13:00 754.98 755.56 754.87 755.20 4.0K
13:01 755.33 755.50 754.87 755.20 2.0K
13:02 755.03 755.45 754.87 754.87 3.0K
13:03 755.00 755.93 755.00 755.70 4.0K
13:04 755.57 756.37 755.57 756.37 5.0K
13:05 756.37 756.37 755.82 755.82 2.0K
13:06 755.94 756.27 755.70 755.79 3.0K
13:07 755.70 756.26 755.35 755.57 2.0K
13:08 756.02 756.02 754.82 754.82 4.0K
13:09 754.82 755.85 754.49 755.73 1.0K
13:10 755.40 755.85 755.23 755.44 1.0K
13:11 755.32 755.55 755.10 755.49 3.0K
13:12 755.26 755.82 754.79 754.91 3.0K
13:13 754.79 755.24 754.31 754.43 3.0K
13:14 754.56 754.79 754.20 754.56 3.0K
13:15 754.47 754.77 754.11 754.23 2.0K
13:16 754.45 755.20 754.33 754.93 4.0K
13:17 755.29 755.30 754.39 754.41 4.0K
13:18 754.30 754.67 754.11 754.47 8.0K
13:19 754.47 754.82 754.23 754.56 2.0K
13:20 754.89 755.10 754.19 754.64 2.0K
13:21 754.19 754.77 754.19 754.52 3.0K
13:22 754.52 754.85 754.19 754.38 2.0K
13:23 754.38 755.19 754.38 754.42 2.0K
13:24 754.57 754.97 754.34 754.67 2.0K
13:25 754.34 755.03 754.34 754.67 2.0K
13:26 754.56 754.67 754.22 754.45 2.0K
13:27 754.22 754.97 754.09 754.67 4.0K
13:28 754.56 754.89 754.31 754.65 3.0K
13:29 754.88 754.88 754.31 754.47 3.0K
13:30 754.34 754.67 754.22 754.22 3.0K
13:31 754.34 754.91 754.34 754.91 2.0K
13:32 755.15 755.19 754.37 755.19 6.0K
13:33 754.41 755.45 754.41 754.76 3.0K
13:34 754.76 755.22 754.10 754.66 7.0K
13:35 754.66 754.78 754.32 754.44 2.0K
13:36 754.34 754.67 754.21 754.45 2.0K
13:37 754.21 754.79 753.87 754.79 2.0K
13:38 754.46 754.49 753.78 754.49 5.0K
13:39 754.49 754.83 753.92 754.11 2.0K
13:40 754.44 755.02 754.11 755.02 4.0K
13:41 754.63 755.19 754.41 754.64 2.0K
13:42 754.55 754.61 753.94 754.00 8.0K
13:43 754.23 754.74 753.88 754.74 3.0K
13:44 754.74 754.74 753.75 753.75 3.0K
13:45 753.75 754.56 753.75 754.32 2.0K
13:46 754.45 754.78 754.22 754.43 4.0K
13:47 754.43 754.67 754.12 754.12 4.0K
13:48 753.89 754.53 753.55 754.09 2.0K
13:49 753.55 754.09 753.31 754.09 2.0K
13:50 753.76 754.30 753.40 753.43 3.0K
13:51 753.43 754.10 753.43 753.65 2.0K
13:52 753.53 754.42 753.53 753.64 2.0K
13:53 753.57 754.02 753.35 753.59 1.0K
13:54 753.64 753.66 753.07 753.18 8.0K
13:55 753.31 753.86 752.60 752.72 3.0K
13:56 752.77 753.98 752.72 753.98 2.0K
13:57 752.72 753.59 752.72 753.26 3.0K
13:58 753.13 753.49 753.03 753.03 3.0K
13:59 753.83 754.37 753.68 753.68 2.0K
14:00 753.82 754.57 753.59 754.18 2.0K
14:01 754.39 754.40 753.82 754.04 4.0K
14:02 754.16 754.48 753.99 754.03 4.0K
14:03 754.15 754.63 753.46 753.46 6.0K
14:04 754.04 754.26 753.46 754.24 2.0K
14:05 754.04 754.38 753.82 753.93 3.0K
14:06 754.38 754.38 753.57 753.97 3.0K
14:07 753.97 754.10 753.69 753.92 2.0K
14:08 753.72 754.26 753.69 753.92 4.0K
14:09 754.01 754.12 753.32 753.32 9.0K
14:10 753.20 754.10 753.08 753.59 4.0K
14:11 753.46 754.00 753.36 753.77 3.0K
14:12 753.64 753.99 753.22 753.43 2.0K
14:13 753.44 753.65 753.09 753.18 6.0K
14:14 753.43 753.71 752.84 752.96 4.0K
14:15 753.29 754.14 753.16 753.16 5.0K
14:16 753.61 753.61 752.63 752.85 4.0K
14:17 753.21 753.21 752.42 753.12 4.0K
14:18 753.09 753.34 752.63 752.65 3.0K
14:19 752.87 753.58 752.42 753.04 5.0K
14:20 753.13 753.25 752.42 752.76 4.0K
14:21 752.65 753.87 752.42 752.85 6.0K
14:22 752.98 753.20 752.51 752.84 5.0K
14:23 753.09 753.65 752.73 752.73 4.0K
14:24 753.06 753.40 752.39 752.62 4.0K
14:25 752.59 753.75 752.51 752.96 6.0K
14:26 752.85 753.18 752.39 752.84 4.0K
14:27 752.84 753.29 752.39 752.61 5.0K
14:28 753.06 753.75 752.52 753.20 7.0K
14:29 752.84 753.84 752.84 753.75 5.0K
14:30 753.75 754.21 753.29 753.77 7.0K
14:31 753.65 754.45 753.42 753.90 4.0K
14:32 753.78 753.90 753.32 753.45 4.0K
14:33 753.90 753.99 753.08 753.90 3.0K
14:34 753.87 753.87 752.86 753.59 5.0K
14:35 753.43 753.89 752.99 753.27 5.0K
14:36 753.70 753.82 752.92 753.25 6.0K
14:37 753.15 753.48 752.67 753.00 6.0K
14:38 752.89 753.36 752.54 752.54 5.0K
14:39 752.87 753.03 752.07 752.07 4.0K
14:40 752.77 752.98 752.20 752.20 4.0K
14:41 752.20 752.95 751.94 752.50 7.0K
14:42 752.85 753.48 752.60 753.04 6.0K
14:43 753.16 753.49 752.68 753.37 4.0K
14:44 752.82 753.40 752.69 753.38 5.0K
14:45 753.15 753.51 752.60 752.60 3.0K
14:46 752.60 753.30 752.48 753.05 4.0K
14:47 752.94 753.51 752.39 753.29 7.0K
14:48 753.13 753.92 753.13 753.70 6.0K
14:49 753.83 754.26 753.00 753.70 5.0K
14:50 753.12 753.58 752.80 753.58 5.0K
14:51 753.46 753.95 753.12 753.79 4.0K
14:52 753.58 753.85 753.18 753.85 5.0K
14:53 753.06 754.24 753.01 754.03 29.0K
14:54 753.91 754.15 753.21 753.66 5.0K
14:55 753.41 753.85 752.64 753.42 9.0K
14:56 753.22 753.37 752.42 753.05 4.0K
14:57 752.65 753.64 752.51 752.84 5.0K
14:58 753.18 753.38 752.84 753.15 4.0K
14:59 753.48 753.95 753.23 753.93 3.0K
15:00 753.60 754.27 753.27 753.92 5.0K
15:01 754.04 754.37 753.59 754.04 1.0K
15:02 754.04 754.65 753.93 754.41 18.0K
15:03 754.05 754.41 753.60 754.18 1.0K
15:04 753.51 754.18 753.33 753.68 3.0K
15:05 754.01 754.14 753.36 753.57 4.0K
15:06 753.90 754.43 753.78 754.13 5.0K
15:07 753.89 754.01 753.11 753.34 3.0K
15:08 753.56 753.78 753.20 753.20 3.0K
15:09 753.20 753.49 752.87 753.16 4.0K
15:10 753.16 753.71 752.90 753.15 10.0K
15:11 753.19 753.40 752.48 752.83 6.0K
15:12 753.15 753.50 752.84 752.94 5.0K
15:13 752.94 753.50 752.61 753.50 8.0K
15:14 753.25 754.54 753.13 753.97 12.0K
15:15 754.30 754.54 753.34 753.34 16.0K
15:16 753.89 754.17 753.50 753.83 5.0K
15:17 753.50 754.30 753.36 753.83 9.0K
15:18 753.89 754.05 752.71 752.71 6.0K
15:19 753.15 754.10 752.96 754.10 5.0K
15:20 754.10 754.10 754.10 754.10 0.0K
15:21 754.10 754.10 754.10 754.10 0.0K
15:22 754.10 754.10 754.10 754.10 0.0K
15:23 754.10 754.10 754.10 754.10 0.0K
15:24 754.10 754.10 754.10 754.10 0.0K
15:25 754.10 754.10 754.10 754.10 0.0K
15:26 754.10 754.10 754.10 754.10 0.0K
15:27 754.10 754.10 754.10 754.10 0.0K
15:28 754.10 754.10 754.10 754.10 0.0K
15:29 754.10 754.33 754.04 754.04 94.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available