KRX Media

KRXMEDA
🏛️ Corea del Sur →
761.96
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 704.85 707.40 704.66 704.66 525.0K
09:01 704.80 704.80 695.80 695.80 228.0K
09:02 695.80 696.08 694.78 695.23 4.0K
09:03 695.23 695.23 694.14 694.49 5.0K
09:04 694.33 695.85 693.01 694.48 290.0K
09:05 694.09 695.56 691.68 691.68 135.0K
09:06 691.68 693.10 691.39 693.05 87.0K
09:07 693.05 693.25 692.26 692.69 73.0K
09:08 692.47 693.17 692.47 693.16 32.0K
09:09 692.97 693.20 691.23 691.60 93.0K
09:10 691.99 692.03 688.34 689.41 112.0K
09:11 689.19 689.69 688.88 689.04 47.0K
09:12 689.31 689.94 689.09 689.72 44.0K
09:13 689.28 689.28 686.97 687.41 141.0K
09:14 687.23 687.77 686.76 687.30 42.0K
09:15 687.30 688.81 687.30 687.84 63.0K
09:16 687.96 688.67 687.93 688.16 22.0K
09:17 687.99 688.61 687.55 688.26 46.0K
09:18 688.26 689.73 688.26 688.96 50.0K
09:19 689.20 689.41 688.01 688.52 28.0K
09:20 687.99 689.33 687.99 689.33 25.0K
09:21 689.33 690.22 689.00 690.22 76.0K
09:22 690.22 691.08 689.47 691.08 51.0K
09:23 690.91 691.70 690.26 691.70 25.0K
09:24 691.42 691.54 690.20 690.20 35.0K
09:25 689.86 690.90 689.86 690.73 14.0K
09:26 690.50 691.41 690.34 690.77 26.0K
09:27 690.77 690.77 688.66 688.71 44.0K
09:28 688.57 689.17 688.37 689.15 21.0K
09:29 689.15 689.66 688.43 689.30 18.0K
09:30 689.80 690.83 689.58 690.76 20.0K
09:31 690.67 691.33 690.26 691.15 25.0K
09:32 691.15 691.22 690.55 690.95 13.0K
09:33 690.73 691.44 690.43 690.93 23.0K
09:34 690.76 690.76 689.76 690.44 16.0K
09:35 690.49 690.60 689.55 690.14 12.0K
09:36 689.97 690.36 689.62 690.29 5.0K
09:37 689.76 690.83 689.76 690.83 4.0K
09:38 690.21 690.66 689.65 689.65 8.0K
09:39 690.10 690.10 687.86 688.78 47.0K
09:40 688.30 689.24 688.30 688.56 11.0K
09:41 688.63 689.01 688.18 688.18 8.0K
09:42 688.41 688.91 688.34 688.69 10.0K
09:43 688.69 689.09 688.35 688.97 9.0K
09:44 688.74 689.67 688.74 689.49 10.0K
09:45 689.94 690.27 689.45 690.27 22.0K
09:46 690.15 691.18 689.92 691.18 40.0K
09:47 691.18 691.18 690.31 690.69 29.0K
09:48 690.47 691.36 690.47 691.18 24.0K
09:49 690.53 691.61 690.22 691.61 22.0K
09:50 691.38 692.22 691.38 692.09 39.0K
09:51 692.09 692.46 691.25 692.29 51.0K
09:52 692.29 692.61 691.99 692.21 64.0K
09:53 692.22 692.22 690.25 690.32 50.0K
09:54 690.32 691.01 690.09 691.01 25.0K
09:55 691.25 691.85 691.18 691.62 39.0K
09:56 691.84 691.84 691.00 691.47 34.0K
09:57 691.57 692.27 691.04 692.27 45.0K
09:58 692.49 693.19 691.72 693.19 63.0K
09:59 693.96 694.65 692.64 692.87 90.0K
10:00 692.87 693.78 692.25 692.25 48.0K
10:01 692.60 692.60 690.89 691.34 35.0K
10:02 691.20 692.67 691.20 692.11 24.0K
10:03 692.23 693.13 691.57 691.95 21.0K
10:04 692.12 692.15 690.52 692.15 32.0K
10:05 691.98 693.06 691.56 692.43 22.0K
10:06 692.43 693.00 691.95 692.65 10.0K
10:07 692.26 692.50 691.69 692.14 15.0K
10:08 692.07 692.07 690.91 690.91 9.0K
10:09 690.80 691.63 690.47 691.13 34.0K
10:10 690.98 691.36 690.47 690.98 16.0K
10:11 690.75 690.75 689.97 690.38 12.0K
10:12 690.36 690.94 689.80 690.48 13.0K
10:13 689.80 690.99 689.80 690.86 17.0K
10:14 690.86 692.79 690.70 692.79 23.0K
10:15 692.58 693.44 691.64 692.99 111.0K
10:16 692.77 693.61 692.34 693.61 46.0K
10:17 693.83 693.83 692.09 693.31 51.0K
10:18 693.76 695.28 693.76 694.10 132.0K
10:19 694.26 696.55 694.26 696.10 153.0K
10:20 695.94 696.16 694.16 694.96 66.0K
10:21 695.11 696.32 693.75 693.75 69.0K
10:22 693.69 695.24 693.22 693.71 46.0K
10:23 693.77 694.49 693.33 694.06 19.0K
10:24 694.06 694.46 693.64 694.46 19.0K
10:25 694.67 695.31 694.29 695.21 22.0K
10:26 694.99 695.29 694.42 694.42 17.0K
10:27 694.64 695.36 694.19 694.67 19.0K
10:28 694.90 694.90 693.60 693.60 33.0K
10:29 693.85 694.07 693.02 694.07 19.0K
10:30 694.07 694.72 693.88 694.48 18.0K
10:31 694.66 695.75 694.66 695.63 31.0K
10:32 695.85 695.87 694.55 695.36 35.0K
10:33 695.20 696.01 694.63 694.63 21.0K
10:34 695.74 695.74 694.85 695.01 10.0K
10:35 695.23 695.45 693.17 693.65 47.0K
10:36 693.65 693.94 692.84 693.71 15.0K
10:37 693.56 693.56 692.26 692.71 34.0K
10:38 692.49 693.07 692.11 692.68 23.0K
10:39 692.63 692.84 691.70 692.03 32.0K
10:40 692.03 692.49 691.75 692.28 7.0K
10:41 692.66 692.66 691.54 691.82 8.0K
10:42 691.82 693.46 691.60 692.96 11.0K
10:43 692.96 693.79 692.96 693.26 6.0K
10:44 693.48 693.66 692.94 692.94 4.0K
10:45 693.10 693.39 692.46 693.39 10.0K
10:46 692.79 693.29 692.57 692.63 10.0K
10:47 692.46 693.56 692.46 693.56 7.0K
10:48 693.32 693.56 692.49 693.56 8.0K
10:49 693.33 693.59 692.56 693.32 11.0K
10:50 693.53 693.65 693.10 693.21 6.0K
10:51 693.43 693.48 692.51 693.48 20.0K
10:52 693.27 693.43 692.57 692.57 8.0K
10:53 692.96 693.14 692.14 692.14 8.0K
10:54 692.36 692.86 692.36 692.38 7.0K
10:55 692.38 692.83 692.04 692.20 5.0K
10:56 692.20 692.31 691.12 692.31 45.0K
10:57 692.40 692.52 691.55 692.31 29.0K
10:58 692.27 692.63 692.03 692.47 10.0K
10:59 692.63 694.92 692.63 693.96 26.0K
11:00 693.98 694.57 692.97 693.35 11.0K
11:01 693.13 693.96 693.13 693.89 6.0K
11:02 693.89 694.02 693.35 693.49 4.0K
11:03 694.11 694.59 693.73 694.03 9.0K
11:04 694.25 694.86 694.01 694.25 8.0K
11:05 694.23 694.81 694.05 694.05 6.0K
11:06 694.36 694.36 693.63 693.63 5.0K
11:07 693.76 694.37 693.76 694.37 3.0K
11:08 694.37 694.92 694.13 694.90 4.0K
11:09 694.90 695.02 694.17 694.69 7.0K
11:10 694.69 694.69 693.92 694.05 7.0K
11:11 693.83 695.32 693.83 695.10 19.0K
11:12 694.65 694.93 694.48 694.87 6.0K
11:13 694.87 695.21 694.64 695.21 6.0K
11:14 694.98 695.36 694.84 695.22 7.0K
11:15 694.89 695.40 694.62 694.85 14.0K
11:16 694.85 694.93 693.42 693.97 19.0K
11:17 694.30 694.81 694.24 694.37 8.0K
11:18 694.24 694.80 693.91 694.15 6.0K
11:19 694.37 694.48 693.68 694.10 1.0K
11:20 694.15 694.39 693.30 693.69 4.0K
11:21 693.81 693.88 693.09 693.30 6.0K
11:22 693.30 693.94 693.27 693.50 6.0K
11:23 693.50 693.72 693.11 693.49 5.0K
11:24 693.32 693.90 693.32 693.54 5.0K
11:25 693.88 694.11 693.11 693.55 4.0K
11:26 693.93 694.55 693.11 693.98 8.0K
11:27 694.22 694.54 693.98 693.98 5.0K
11:28 693.98 694.75 693.98 694.30 17.0K
11:29 693.92 694.49 693.92 694.33 9.0K
11:30 694.16 694.33 693.56 694.33 8.0K
11:31 694.33 694.37 693.76 694.21 3.0K
11:32 694.43 694.44 693.54 693.93 6.0K
11:33 693.93 694.15 693.66 693.99 2.0K
11:34 694.32 694.32 693.15 693.67 8.0K
11:35 693.80 694.22 693.42 694.13 7.0K
11:36 694.01 694.13 693.39 693.84 3.0K
11:37 693.84 693.84 692.88 692.96 6.0K
11:38 693.28 694.06 692.95 693.52 4.0K
11:39 693.52 694.14 693.17 693.76 6.0K
11:40 693.53 694.62 693.53 694.50 4.0K
11:41 694.28 694.84 694.23 694.84 3.0K
11:42 694.84 695.11 694.45 694.82 6.0K
11:43 695.03 695.36 694.49 694.99 14.0K
11:44 694.99 695.79 694.99 695.40 5.0K
11:45 695.18 695.77 695.11 695.32 4.0K
11:46 694.92 695.66 694.61 694.61 3.0K
11:47 695.28 695.30 694.68 695.06 3.0K
11:48 695.06 695.13 694.68 694.92 8.0K
11:49 694.92 695.04 694.59 694.82 3.0K
11:50 694.43 695.13 694.30 694.75 4.0K
11:51 694.53 695.01 694.53 694.75 2.0K
11:52 694.97 695.01 694.18 694.63 3.0K
11:53 694.79 695.01 694.41 694.52 3.0K
11:54 694.52 694.75 694.18 694.52 3.0K
11:55 694.52 694.87 694.42 694.57 7.0K
11:56 694.57 694.70 694.18 694.57 3.0K
11:57 694.41 694.68 694.12 694.29 3.0K
11:58 694.34 694.91 694.23 694.91 2.0K
11:59 694.91 695.24 694.46 695.07 4.0K
12:00 695.07 695.54 694.62 695.54 13.0K
12:01 695.54 695.54 695.05 695.05 4.0K
12:02 695.05 695.27 694.40 694.57 2.0K
12:03 694.80 695.05 694.44 694.51 6.0K
12:04 694.35 694.96 694.22 694.72 5.0K
12:05 694.50 695.24 694.28 694.45 4.0K
12:06 694.45 695.02 694.28 694.64 4.0K
12:07 694.41 694.86 694.28 694.74 3.0K
12:08 694.52 694.90 694.18 694.18 3.0K
12:09 694.40 694.63 693.70 693.70 4.0K
12:10 694.03 694.79 694.03 694.50 4.0K
12:11 694.50 695.06 694.32 695.06 3.0K
12:12 694.72 695.30 694.60 694.82 11.0K
12:13 694.82 695.26 694.64 695.03 5.0K
12:14 695.03 695.26 694.66 694.66 2.0K
12:15 695.11 695.14 694.30 694.76 5.0K
12:16 694.76 695.30 694.40 694.91 3.0K
12:17 694.91 695.14 694.24 695.14 1.0K
12:18 694.98 694.98 694.40 694.81 4.0K
12:19 694.98 694.98 694.28 694.86 3.0K
12:20 694.86 695.24 694.66 695.24 2.0K
12:21 695.24 695.24 694.66 694.88 3.0K
12:22 695.05 695.71 695.01 695.55 8.0K
12:23 695.55 696.15 695.44 695.56 34.0K
12:24 695.43 695.43 694.45 695.08 12.0K
12:25 694.85 695.64 694.69 694.75 4.0K
12:26 694.88 695.35 694.53 695.06 4.0K
12:27 695.29 695.29 694.56 694.86 8.0K
12:28 694.86 695.43 694.58 694.81 4.0K
12:29 695.04 695.39 694.94 695.10 2.0K
12:30 695.10 695.33 693.99 694.39 15.0K
12:31 694.61 695.33 694.10 694.77 5.0K
12:32 694.99 695.16 694.56 694.56 4.0K
12:33 694.56 694.94 694.33 694.71 5.0K
12:34 694.56 694.73 693.40 694.13 14.0K
12:35 694.25 694.34 693.91 694.34 6.0K
12:36 694.22 694.73 693.99 694.11 2.0K
12:37 694.11 695.00 694.11 695.00 5.0K
12:38 695.00 695.00 694.31 694.41 5.0K
12:39 694.54 694.85 694.25 694.83 6.0K
12:40 694.79 695.17 694.56 695.04 2.0K
12:41 695.17 695.17 694.64 694.64 5.0K
12:42 694.86 695.02 694.28 694.62 3.0K
12:43 694.64 694.80 693.97 694.19 4.0K
12:44 694.19 694.59 693.99 693.99 4.0K
12:45 694.20 694.42 693.73 694.02 3.0K
12:46 693.64 693.95 693.23 693.59 4.0K
12:47 693.59 693.75 692.59 692.81 19.0K
12:48 692.92 693.99 692.92 693.99 9.0K
12:49 694.20 694.27 693.70 694.23 5.0K
12:50 694.00 694.15 693.53 694.02 3.0K
12:51 694.03 694.03 693.01 693.36 9.0K
12:52 693.36 693.53 693.14 693.14 3.0K
12:53 692.90 693.14 692.57 692.74 10.0K
12:54 692.65 693.21 692.44 692.47 3.0K
12:55 692.69 692.81 692.16 692.68 13.0K
12:56 693.08 693.58 692.84 693.27 7.0K
12:57 692.98 693.59 692.91 693.59 2.0K
12:58 693.59 693.60 692.89 693.47 2.0K
12:59 693.76 693.98 693.15 693.71 3.0K
13:00 693.58 694.22 693.25 693.63 3.0K
13:01 693.63 693.84 693.25 693.39 3.0K
13:02 693.17 693.66 692.63 692.63 7.0K
13:03 692.80 693.25 692.42 693.16 7.0K
13:04 693.16 693.28 692.76 692.94 4.0K
13:05 692.94 692.94 692.43 692.43 3.0K
13:06 692.43 693.21 692.42 693.14 5.0K
13:07 693.14 693.81 693.14 693.65 3.0K
13:08 693.65 693.81 692.71 693.43 6.0K
13:09 693.50 694.10 692.66 693.27 5.0K
13:10 693.49 693.79 693.10 693.79 3.0K
13:11 693.79 694.20 693.46 693.82 2.0K
13:12 693.98 694.20 693.46 693.85 2.0K
13:13 693.69 694.20 693.24 693.82 4.0K
13:14 693.82 694.31 693.69 694.31 3.0K
13:15 694.31 694.31 693.41 693.70 3.0K
13:16 693.70 694.97 693.70 694.83 12.0K
13:17 694.83 695.28 694.39 694.96 11.0K
13:18 695.18 695.32 694.35 694.58 4.0K
13:19 694.74 694.97 694.16 694.97 5.0K
13:20 694.76 695.02 694.24 694.74 3.0K
13:21 694.74 694.74 694.06 694.38 3.0K
13:22 694.60 695.43 694.60 695.27 8.0K
13:23 695.39 695.56 694.98 695.16 4.0K
13:24 695.04 695.67 695.04 695.29 9.0K
13:25 695.50 695.77 695.19 695.25 3.0K
13:26 695.42 695.77 694.97 694.97 4.0K
13:27 694.97 695.48 694.80 695.09 3.0K
13:28 695.32 695.61 694.78 695.32 2.0K
13:29 695.23 695.97 695.23 695.61 5.0K
13:30 695.61 695.90 695.28 695.52 2.0K
13:31 695.52 696.11 695.52 695.59 7.0K
13:32 695.83 696.33 695.83 696.26 11.0K
13:33 696.26 696.26 695.61 695.61 10.0K
13:34 695.83 697.06 695.83 697.06 6.0K
13:35 696.54 696.61 696.10 696.45 8.0K
13:36 696.54 696.55 695.88 696.10 5.0K
13:37 696.17 696.36 695.91 696.36 2.0K
13:38 696.53 696.55 696.10 696.55 2.0K
13:39 696.33 696.94 696.28 696.94 8.0K
13:40 696.65 697.18 696.55 696.83 15.0K
13:41 696.44 696.79 696.11 696.69 8.0K
13:42 696.56 697.10 696.02 696.72 6.0K
13:43 696.49 696.98 696.11 696.78 5.0K
13:44 696.55 696.91 696.25 696.63 4.0K
13:45 696.23 696.81 696.19 696.63 9.0K
13:46 696.41 697.42 696.41 696.81 7.0K
13:47 697.03 697.55 696.94 697.53 57.0K
13:48 697.19 697.99 696.96 697.35 76.0K
13:49 697.34 698.73 697.34 698.73 56.0K
13:50 698.73 698.73 697.57 698.10 36.0K
13:51 698.10 699.02 698.10 698.75 30.0K
13:52 698.37 698.41 697.37 697.37 18.0K
13:53 697.72 697.81 697.31 697.45 13.0K
13:54 697.67 698.07 697.56 697.69 10.0K
13:55 697.69 697.69 696.35 697.51 17.0K
13:56 697.73 698.31 697.26 697.69 7.0K
13:57 697.92 698.42 697.46 698.35 11.0K
13:58 698.57 699.29 698.17 698.44 25.0K
13:59 698.44 698.44 697.78 698.33 10.0K
14:00 697.72 698.34 697.46 697.90 19.0K
14:01 697.73 698.44 697.50 698.27 6.0K
14:02 698.27 698.27 697.66 697.66 9.0K
14:03 697.66 698.34 697.43 697.95 6.0K
14:04 698.32 698.56 697.53 698.13 34.0K
14:05 698.13 698.86 697.90 698.60 21.0K
14:06 698.60 698.61 697.83 698.21 16.0K
14:07 698.21 698.26 697.46 697.76 10.0K
14:08 697.81 697.83 697.04 697.38 20.0K
14:09 697.37 697.75 696.80 697.15 7.0K
14:10 697.53 697.58 696.66 697.46 11.0K
14:11 697.62 697.70 696.98 697.52 17.0K
14:12 697.74 697.96 696.92 697.28 10.0K
14:13 697.37 697.72 696.78 697.30 12.0K
14:14 697.08 697.68 696.85 697.31 7.0K
14:15 697.53 697.85 697.33 697.85 8.0K
14:16 697.85 698.07 697.30 697.30 6.0K
14:17 697.31 697.88 697.31 697.65 6.0K
14:18 697.43 698.05 697.43 697.81 8.0K
14:19 697.60 698.30 697.21 698.30 4.0K
14:20 698.14 698.28 697.29 698.28 5.0K
14:21 697.83 698.08 697.54 698.08 3.0K
14:22 697.95 698.24 697.45 697.45 5.0K
14:23 697.45 698.13 697.45 697.55 11.0K
14:24 697.72 697.81 696.85 697.52 9.0K
14:25 697.30 697.55 696.89 697.19 4.0K
14:26 697.19 697.37 696.46 697.08 26.0K
14:27 696.57 697.39 696.57 697.02 5.0K
14:28 697.02 697.02 696.45 697.02 7.0K
14:29 697.02 697.06 696.10 696.10 20.0K
14:30 696.10 697.12 696.10 696.94 10.0K
14:31 696.37 697.33 696.37 697.16 6.0K
14:32 697.11 697.91 696.03 697.75 32.0K
14:33 697.65 698.04 697.42 697.82 9.0K
14:34 697.44 698.39 697.44 698.27 6.0K
14:35 698.05 698.27 697.36 697.77 8.0K
14:36 697.81 697.94 697.36 697.94 5.0K
14:37 697.54 697.77 697.20 697.30 6.0K
14:38 697.58 697.92 697.31 697.58 7.0K
14:39 697.58 698.05 697.14 697.81 9.0K
14:40 697.36 697.75 696.98 697.02 5.0K
14:41 697.26 697.76 696.81 697.32 5.0K
14:42 697.32 697.55 696.92 697.15 9.0K
14:43 697.31 697.55 696.93 697.38 11.0K
14:44 697.16 697.55 696.93 697.55 5.0K
14:45 697.38 697.75 696.81 697.50 10.0K
14:46 697.48 697.71 697.07 697.15 7.0K
14:47 697.15 697.55 697.02 697.20 3.0K
14:48 697.19 697.66 696.92 696.92 4.0K
14:49 697.04 697.55 696.81 697.20 6.0K
14:50 697.19 697.71 697.19 697.41 10.0K
14:51 697.57 698.73 697.55 698.58 58.0K
14:52 699.09 699.31 698.44 699.13 28.0K
14:53 698.91 700.91 698.91 700.62 89.0K
14:54 701.13 701.35 699.99 700.71 58.0K
14:55 700.37 700.42 699.06 699.50 33.0K
14:56 699.28 700.17 699.00 699.23 17.0K
14:57 699.74 699.97 698.73 699.15 25.0K
14:58 699.24 699.24 698.64 698.87 11.0K
14:59 699.21 699.46 698.63 699.01 26.0K
15:00 698.97 699.64 698.63 698.63 17.0K
15:01 698.54 698.98 698.07 698.25 13.0K
15:02 698.47 698.85 698.15 698.75 13.0K
15:03 698.53 699.50 698.41 699.28 21.0K
15:04 698.75 699.84 698.67 699.84 37.0K
15:05 698.99 699.99 698.90 699.77 32.0K
15:06 699.86 699.99 699.49 699.76 14.0K
15:07 699.76 700.23 699.47 699.88 17.0K
15:08 699.88 699.88 698.98 699.69 21.0K
15:09 699.98 699.98 699.15 699.84 12.0K
15:10 699.86 700.09 699.30 699.93 10.0K
15:11 699.88 700.05 699.15 700.05 21.0K
15:12 700.27 700.56 700.05 700.26 13.0K
15:13 700.26 700.68 699.96 700.01 13.0K
15:14 700.07 700.20 699.18 699.51 60.0K
15:15 699.78 700.56 699.71 700.43 25.0K
15:16 700.78 700.78 699.58 700.00 14.0K
15:17 699.78 700.42 699.72 700.42 31.0K
15:18 700.42 700.42 699.96 700.15 24.0K
15:19 700.15 700.57 699.97 699.97 18.0K
15:20 700.19 700.19 700.19 700.19 1.0K
15:21 700.19 700.19 700.19 700.19 0.0K
15:22 700.19 700.19 700.19 700.19 0.0K
15:23 700.19 700.19 700.19 700.19 0.0K
15:24 700.19 700.19 700.19 700.19 0.0K
15:25 700.19 700.19 700.19 700.19 0.0K
15:26 700.19 700.19 700.19 700.19 0.0K
15:27 700.19 700.19 700.19 700.19 0.0K
15:28 700.19 700.19 700.19 700.19 0.0K
15:29 700.19 700.50 700.19 700.50 282.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles