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
09:00 663.32 663.32 661.63 661.63 67.0K
09:01 662.15 663.10 660.93 661.96 15.0K
09:02 661.89 663.83 661.86 663.83 15.0K
09:03 663.21 663.71 662.69 662.81 3.0K
09:04 663.70 663.99 662.75 663.81 13.0K
09:05 664.05 664.59 663.89 664.30 4.0K
09:06 664.40 664.48 663.34 664.00 20.0K
09:07 663.66 663.88 663.24 663.45 6.0K
09:08 663.45 663.49 662.71 663.36 3.0K
09:09 663.13 663.49 662.73 662.90 10.0K
09:10 662.90 663.52 662.60 663.12 8.0K
09:11 663.01 663.01 661.67 662.39 7.0K
09:12 662.39 663.50 662.35 662.47 8.0K
09:13 662.54 663.11 662.13 662.72 10.0K
09:14 662.66 663.23 662.61 663.01 2.0K
09:15 662.84 663.06 662.22 662.94 3.0K
09:16 662.63 662.63 661.87 662.33 5.0K
09:17 662.00 662.33 661.69 661.98 7.0K
09:18 662.21 662.36 661.91 662.00 3.0K
09:19 661.77 661.82 661.49 661.66 5.0K
09:20 661.82 662.71 661.82 662.49 3.0K
09:21 662.49 662.60 662.33 662.56 4.0K
09:22 662.21 663.23 662.21 663.11 8.0K
09:23 663.23 663.39 662.88 663.39 3.0K
09:24 663.27 663.39 662.79 662.79 5.0K
09:25 662.79 663.59 662.62 663.59 3.0K
09:26 663.59 664.10 663.42 663.64 4.0K
09:27 663.64 664.47 663.64 663.73 4.0K
09:28 663.64 663.77 663.31 663.31 3.0K
09:29 663.42 663.54 663.07 663.31 5.0K
09:30 663.18 664.00 663.18 663.84 5.0K
09:31 663.88 664.19 663.40 664.19 3.0K
09:32 664.08 664.88 664.08 664.65 6.0K
09:33 664.40 666.31 664.40 666.31 7.0K
09:34 665.84 666.09 665.46 665.57 3.0K
09:35 665.70 665.75 665.17 665.49 14.0K
09:36 665.83 665.83 664.86 665.37 3.0K
09:37 665.37 665.59 665.13 665.32 3.0K
09:38 665.32 665.87 665.25 665.60 12.0K
09:39 665.73 665.73 665.20 665.65 6.0K
09:40 665.42 665.96 665.42 665.96 2.0K
09:41 665.96 665.96 665.11 665.11 8.0K
09:42 665.11 665.46 664.85 665.03 4.0K
09:43 665.03 665.99 664.98 665.31 5.0K
09:44 665.53 665.85 665.19 665.57 3.0K
09:45 665.57 665.93 665.40 665.93 7.0K
09:46 665.93 666.32 665.92 666.32 1.0K
09:47 666.48 666.48 666.10 666.28 5.0K
09:48 666.68 666.73 666.20 666.21 2.0K
09:49 666.21 666.73 665.94 666.17 4.0K
09:50 666.00 666.38 665.59 665.81 12.0K
09:51 665.69 666.15 664.66 664.91 5.0K
09:52 665.30 665.37 664.50 665.10 5.0K
09:53 665.20 665.37 664.15 664.22 11.0K
09:54 664.66 664.66 663.99 664.57 6.0K
09:55 664.46 664.80 664.13 664.80 12.0K
09:56 664.80 664.80 664.00 664.23 2.0K
09:57 664.23 664.42 663.72 664.25 7.0K
09:58 664.25 665.09 664.25 665.09 2.0K
09:59 665.22 665.45 664.96 665.22 5.0K
10:00 665.22 665.49 664.83 665.49 3.0K
10:01 665.77 665.89 664.67 664.81 3.0K
10:02 664.91 665.20 664.67 665.20 1.0K
10:03 664.96 665.07 664.58 664.72 2.0K
10:04 664.90 664.90 663.94 664.06 6.0K
10:05 664.06 664.51 663.94 664.28 4.0K
10:06 664.24 664.40 663.79 663.83 2.0K
10:07 663.66 664.28 663.59 664.10 2.0K
10:08 664.10 664.28 663.54 664.24 2.0K
10:09 664.58 664.65 663.21 663.21 6.0K
10:10 663.29 664.07 662.80 663.83 3.0K
10:11 663.76 663.99 662.87 663.00 2.0K
10:12 663.04 663.61 663.04 663.39 5.0K
10:13 663.39 663.57 662.73 663.30 1.0K
10:14 663.30 663.35 662.83 662.83 4.0K
10:15 663.19 663.57 662.71 662.71 5.0K
10:16 662.58 662.87 662.33 662.77 3.0K
10:17 661.89 662.33 661.79 662.09 4.0K
10:18 662.22 662.81 661.82 662.77 7.0K
10:19 662.89 662.89 662.28 662.77 4.0K
10:20 662.90 663.00 662.06 662.40 3.0K
10:21 662.53 663.07 662.28 662.95 2.0K
10:22 662.95 662.95 662.47 662.68 3.0K
10:23 662.68 663.23 662.22 662.55 4.0K
10:24 662.77 662.77 661.93 662.28 3.0K
10:25 662.41 663.20 662.24 663.11 2.0K
10:26 663.11 663.11 662.65 662.88 2.0K
10:27 662.75 662.98 662.67 662.85 1.0K
10:28 662.60 662.97 662.44 662.59 3.0K
10:29 662.59 663.01 662.45 663.01 1.0K
10:30 663.01 663.18 662.85 662.96 2.0K
10:31 662.96 663.17 662.82 663.17 2.0K
10:32 663.17 663.17 662.48 663.13 2.0K
10:33 662.90 663.13 662.66 662.85 3.0K
10:34 663.11 663.11 662.54 662.96 1.0K
10:35 662.84 663.04 662.45 663.04 5.0K
10:36 662.68 663.53 662.68 663.17 3.0K
10:37 663.17 663.30 662.94 663.14 3.0K
10:38 663.14 663.25 662.90 662.90 1.0K
10:39 662.90 663.19 662.77 663.14 4.0K
10:40 663.19 663.19 662.50 662.77 3.0K
10:41 662.61 662.83 662.54 662.77 3.0K
10:42 662.77 663.11 662.48 662.51 2.0K
10:43 662.98 663.22 662.30 663.13 1.0K
10:44 663.00 663.13 662.44 662.72 4.0K
10:45 662.96 662.96 662.44 662.72 3.0K
10:46 662.51 663.08 662.31 662.96 5.0K
10:47 662.96 662.96 662.27 662.42 9.0K
10:48 662.59 663.16 662.59 663.03 1.0K
10:49 663.28 663.44 662.92 663.20 2.0K
10:50 663.20 663.44 663.16 663.41 3.0K
10:51 663.41 663.56 663.13 663.56 3.0K
10:52 663.49 663.85 663.41 663.85 1.0K
10:53 663.85 663.97 663.51 663.97 2.0K
10:54 663.85 664.10 663.52 663.88 1.0K
10:55 663.71 663.71 662.83 663.46 4.0K
10:56 663.50 663.63 663.27 663.63 2.0K
10:57 663.63 664.00 663.49 664.00 1.0K
10:58 663.87 664.25 663.87 664.25 2.0K
10:59 664.25 664.41 664.19 664.19 2.0K
11:00 664.31 664.31 663.82 664.07 2.0K
11:01 664.07 664.36 663.90 664.36 3.0K
11:02 664.36 664.60 664.19 664.55 2.0K
11:03 664.55 664.55 663.83 663.97 3.0K
11:04 663.97 663.97 663.55 663.81 1.0K
11:05 663.81 664.79 663.81 664.66 2.0K
11:06 665.19 665.19 664.63 664.63 2.0K
11:07 664.92 665.41 664.65 665.17 16.0K
11:08 665.17 665.57 665.17 665.40 2.0K
11:09 665.40 665.61 665.18 665.18 3.0K
11:10 665.30 665.41 665.04 665.26 10.0K
11:11 665.30 665.74 665.29 665.69 1.0K
11:12 665.86 666.19 665.45 665.57 3.0K
11:13 666.07 666.07 665.48 665.86 4.0K
11:14 665.86 666.05 665.55 665.67 5.0K
11:15 665.67 666.38 665.67 666.16 1.0K
11:16 666.40 666.59 666.02 666.46 3.0K
11:17 666.46 666.88 666.28 666.75 6.0K
11:18 666.63 667.00 666.46 667.00 4.0K
11:19 667.00 667.00 666.41 666.54 2.0K
11:20 666.79 667.00 666.17 667.00 3.0K
11:21 666.88 667.24 666.88 667.11 2.0K
11:22 667.11 667.11 666.61 667.00 2.0K
11:23 666.88 666.89 666.28 666.73 2.0K
11:24 666.83 666.97 666.67 666.97 3.0K
11:25 666.75 666.97 666.68 666.97 1.0K
11:26 666.97 666.97 666.55 666.86 5.0K
11:27 666.86 667.13 666.84 667.13 2.0K
11:28 667.13 667.16 666.29 667.03 1.0K
11:29 667.15 667.33 666.46 666.70 3.0K
11:30 666.20 666.74 666.04 666.61 1.0K
11:31 666.61 666.61 665.95 666.59 2.0K
11:32 666.59 666.59 664.72 665.01 5.0K
11:33 665.88 666.14 665.63 666.04 1.0K
11:34 666.04 666.04 665.66 665.90 2.0K
11:35 665.90 666.35 665.72 666.12 2.0K
11:36 665.83 666.34 665.74 666.05 2.0K
11:37 666.18 666.29 665.68 665.83 1.0K
11:38 665.83 666.29 665.83 666.29 1.0K
11:39 666.17 666.39 665.52 665.92 2.0K
11:40 665.95 666.46 665.43 666.46 2.0K
11:41 666.06 666.38 665.94 666.18 3.0K
11:42 666.34 666.34 665.70 665.70 4.0K
11:43 665.70 666.41 665.70 666.17 0.0K
11:44 666.28 666.28 666.00 666.00 2.0K
11:45 666.20 666.75 665.93 666.42 4.0K
11:46 666.42 666.83 665.73 666.09 0.0K
11:47 666.12 666.43 665.91 665.91 3.0K
11:48 666.07 666.07 665.64 665.98 2.0K
11:49 665.46 666.48 665.46 666.35 2.0K
11:50 666.35 666.52 665.75 665.75 1.0K
11:51 665.75 666.18 665.75 666.05 1.0K
11:52 666.18 666.18 665.67 665.91 3.0K
11:53 665.75 666.38 665.75 666.15 2.0K
11:54 666.03 666.03 665.66 665.89 1.0K
11:55 665.89 666.15 665.46 665.98 2.0K
11:56 666.04 666.37 665.94 665.94 1.0K
11:57 665.94 666.28 665.85 666.28 2.0K
11:58 666.28 666.35 665.99 666.35 2.0K
11:59 666.51 666.51 665.99 666.01 2.0K
12:00 666.10 666.56 665.93 666.56 2.0K
12:01 666.56 667.04 666.43 667.04 8.0K
12:02 667.04 667.04 666.62 666.68 4.0K
12:03 666.80 666.93 666.33 666.55 1.0K
12:04 666.55 666.93 666.23 666.84 2.0K
12:05 666.46 666.83 666.36 666.71 2.0K
12:06 666.71 667.17 666.71 666.86 3.0K
12:07 666.74 667.45 666.74 667.28 4.0K
12:08 667.54 667.54 666.95 666.95 2.0K
12:09 666.84 667.32 666.84 667.32 1.0K
12:10 667.37 667.37 667.03 667.16 2.0K
12:11 667.16 667.32 666.95 666.95 1.0K
12:12 667.21 667.45 666.86 667.32 2.0K
12:13 667.32 667.49 666.76 667.04 3.0K
12:14 666.47 667.32 666.47 666.76 1.0K
12:15 666.64 666.76 666.20 666.22 4.0K
12:16 666.05 666.56 665.82 666.36 1.0K
12:17 666.14 666.25 665.69 665.92 2.0K
12:18 665.92 666.44 665.90 666.34 3.0K
12:19 666.34 666.38 665.98 666.22 1.0K
12:20 666.38 666.49 666.02 666.24 1.0K
12:21 666.24 666.56 665.94 666.56 2.0K
12:22 666.44 666.44 666.24 666.44 2.0K
12:23 666.54 666.89 666.54 666.89 5.0K
12:24 666.89 666.94 666.60 666.60 2.0K
12:25 666.81 667.05 666.60 666.89 2.0K
12:26 666.94 667.05 666.72 666.84 1.0K
12:27 666.84 666.96 666.50 666.83 1.0K
12:28 666.81 667.06 666.58 666.58 2.0K
12:29 666.86 667.22 666.86 667.22 1.0K
12:30 667.09 667.33 666.97 667.21 1.0K
12:31 667.33 667.55 667.17 667.26 2.0K
12:32 667.26 667.55 667.26 667.32 2.0K
12:33 667.55 667.55 667.09 667.09 1.0K
12:34 667.09 667.67 667.09 667.38 2.0K
12:35 667.38 667.67 667.01 667.01 1.0K
12:36 667.01 667.25 666.85 667.13 2.0K
12:37 667.13 667.18 666.66 666.66 5.0K
12:38 666.78 667.23 666.78 667.23 1.0K
12:39 667.23 667.28 666.57 666.57 5.0K
12:40 666.44 666.82 666.08 666.08 2.0K
12:41 666.36 666.74 666.13 666.62 4.0K
12:42 666.49 666.84 666.20 666.84 1.0K
12:43 666.84 666.84 666.01 666.38 1.0K
12:44 666.22 666.51 665.98 666.04 2.0K
12:45 665.80 666.43 665.73 666.43 6.0K
12:46 666.43 666.43 665.73 666.13 3.0K
12:47 665.74 666.13 665.61 666.13 1.0K
12:48 666.13 666.36 665.91 666.15 2.0K
12:49 666.15 666.24 665.88 665.88 1.0K
12:50 665.88 666.01 665.43 665.88 2.0K
12:51 665.88 666.13 665.61 665.66 3.0K
12:52 665.66 666.01 665.66 665.77 1.0K
12:53 665.65 666.32 665.52 666.11 1.0K
12:54 666.02 666.57 665.89 666.35 5.0K
12:55 666.48 666.58 666.12 666.19 2.0K
12:56 666.35 666.57 666.04 666.43 1.0K
12:57 666.43 666.64 665.90 666.42 4.0K
12:58 666.42 666.53 666.07 666.53 1.0K
12:59 666.29 666.53 665.79 666.31 2.0K
13:00 666.31 666.65 665.95 666.18 1.0K
13:01 666.06 666.64 666.06 666.12 2.0K
13:02 665.88 666.41 665.83 665.93 4.0K
13:03 666.17 666.49 666.00 666.25 3.0K
13:04 665.96 666.36 665.84 666.03 1.0K
13:05 666.03 666.07 665.62 665.91 4.0K
13:06 665.91 665.91 665.42 665.55 3.0K
13:07 665.69 665.96 665.50 665.80 3.0K
13:08 665.67 665.75 665.43 665.70 2.0K
13:09 665.98 665.98 665.41 665.77 2.0K
13:10 665.77 665.86 665.48 665.86 3.0K
13:11 665.86 665.86 665.23 665.40 3.0K
13:12 665.63 665.75 665.23 665.50 5.0K
13:13 665.16 665.73 665.16 665.43 3.0K
13:14 665.21 665.58 664.83 665.23 3.0K
13:15 665.23 665.87 665.17 665.87 4.0K
13:16 665.59 666.46 665.53 666.46 6.0K
13:17 666.55 666.71 665.89 666.31 6.0K
13:18 666.31 666.31 665.42 665.49 5.0K
13:19 665.49 666.12 665.22 665.45 4.0K
13:20 665.58 665.91 665.27 665.78 3.0K
13:21 665.78 665.91 665.39 665.91 3.0K
13:22 665.68 665.89 665.49 665.84 2.0K
13:23 665.84 666.07 664.94 666.07 4.0K
13:24 665.90 665.90 665.27 665.55 3.0K
13:25 665.54 665.84 665.43 665.84 1.0K
13:26 665.68 666.25 665.48 665.93 7.0K
13:27 665.76 666.38 665.67 665.75 1.0K
13:28 665.75 666.21 665.63 666.17 2.0K
13:29 665.93 666.50 665.93 666.39 4.0K
13:30 666.42 666.42 665.72 666.23 4.0K
13:31 666.23 666.45 666.09 666.41 2.0K
13:32 665.84 666.25 665.60 665.60 3.0K
13:33 666.00 666.61 665.76 666.21 3.0K
13:34 666.21 666.70 665.96 666.42 2.0K
13:35 666.42 666.65 666.04 666.08 2.0K
13:36 665.91 666.39 665.83 666.39 5.0K
13:37 666.39 666.52 666.16 666.47 2.0K
13:38 666.29 666.29 665.49 665.49 2.0K
13:39 665.49 666.21 665.49 666.21 3.0K
13:40 666.04 666.67 666.04 666.55 2.0K
13:41 666.35 666.64 666.13 666.24 1.0K
13:42 666.11 666.63 666.11 666.63 3.0K
13:43 666.50 666.63 666.05 666.63 5.0K
13:44 666.40 666.51 665.90 665.90 4.0K
13:45 666.07 666.17 665.88 665.88 1.0K
13:46 666.11 666.51 665.68 665.68 3.0K
13:47 665.91 666.57 665.55 666.34 3.0K
13:48 666.21 666.82 666.21 666.60 3.0K
13:49 666.21 666.82 665.95 665.95 7.0K
13:50 666.19 666.57 665.66 666.34 3.0K
13:51 666.17 666.59 665.89 666.18 3.0K
13:52 665.97 666.82 665.95 666.23 4.0K
13:53 666.40 666.86 666.40 666.60 3.0K
13:54 666.60 666.60 665.76 665.99 5.0K
13:55 665.99 666.77 665.87 666.77 10.0K
13:56 666.61 667.12 666.32 667.12 6.0K
13:57 667.12 667.32 666.13 666.63 3.0K
13:58 666.63 666.63 665.89 666.10 4.0K
13:59 666.10 666.38 665.43 666.27 6.0K
14:00 666.38 666.38 665.65 665.89 8.0K
14:01 665.66 665.89 665.37 665.37 5.0K
14:02 665.37 666.02 665.37 665.85 3.0K
14:03 666.02 666.03 665.78 665.99 2.0K
14:04 665.99 666.49 665.43 665.83 3.0K
14:05 665.86 665.86 665.35 665.39 4.0K
14:06 665.39 665.87 665.39 665.61 3.0K
14:07 665.67 665.67 665.10 665.41 3.0K
14:08 665.57 665.80 665.11 665.24 4.0K
14:09 665.52 665.77 665.13 665.26 3.0K
14:10 665.42 665.87 665.28 665.28 4.0K
14:11 665.12 665.76 665.11 665.76 3.0K
14:12 665.50 665.66 665.10 665.37 5.0K
14:13 665.41 665.54 664.73 664.73 7.0K
14:14 664.73 665.46 664.73 665.29 2.0K
14:15 665.23 665.52 665.10 665.28 5.0K
14:16 665.45 665.57 665.03 665.45 4.0K
14:17 665.57 665.94 665.06 665.46 5.0K
14:18 665.50 665.53 665.09 665.09 4.0K
14:19 664.82 665.38 664.73 665.38 5.0K
14:20 665.38 665.38 664.73 665.03 2.0K
14:21 665.26 665.39 664.87 665.11 3.0K
14:22 665.19 665.21 664.57 664.84 7.0K
14:23 664.84 665.17 664.78 665.17 5.0K
14:24 665.17 665.54 664.86 665.31 11.0K
14:25 665.15 665.60 665.11 665.47 4.0K
14:26 665.31 665.53 665.01 665.24 7.0K
14:27 665.41 665.72 665.08 665.62 5.0K
14:28 665.49 665.79 665.15 665.56 3.0K
14:29 665.56 665.92 665.39 665.42 4.0K
14:30 665.26 665.78 665.19 665.46 6.0K
14:31 665.23 665.60 665.08 665.24 4.0K
14:32 665.37 665.53 665.01 665.01 3.0K
14:33 665.17 665.97 665.10 665.57 7.0K
14:34 665.86 665.86 665.46 665.73 2.0K
14:35 665.57 665.97 665.44 665.44 2.0K
14:36 665.44 665.87 665.36 665.36 3.0K
14:37 665.42 665.87 665.13 665.35 4.0K
14:38 665.39 665.74 665.22 665.35 3.0K
14:39 665.22 665.71 665.06 665.71 7.0K
14:40 665.58 665.58 664.81 664.81 5.0K
14:41 665.16 665.31 664.63 664.91 4.0K
14:42 665.14 665.57 664.86 664.99 8.0K
14:43 664.92 665.15 664.64 664.68 3.0K
14:44 664.52 665.21 664.52 665.00 5.0K
14:45 665.16 665.27 664.71 665.23 4.0K
14:46 664.87 665.28 664.87 665.15 3.0K
14:47 665.15 665.20 664.80 665.16 4.0K
14:48 665.16 665.60 664.80 665.25 3.0K
14:49 665.38 665.72 665.25 665.49 4.0K
14:50 665.49 665.76 665.09 665.76 5.0K
14:51 665.40 665.75 665.24 665.54 4.0K
14:52 665.66 665.83 665.42 665.42 2.0K
14:53 665.59 665.94 664.97 665.82 4.0K
14:54 665.65 665.94 665.42 665.61 6.0K
14:55 665.79 666.19 665.50 666.19 6.0K
14:56 666.19 666.48 666.02 666.19 3.0K
14:57 666.19 666.31 665.50 665.90 7.0K
14:58 665.90 666.45 665.54 666.45 8.0K
14:59 666.07 666.29 665.78 666.19 4.0K
15:00 666.32 666.32 665.27 665.42 9.0K
15:01 665.55 665.62 665.04 665.26 4.0K
15:02 665.26 665.90 665.26 665.67 4.0K
15:03 665.43 666.12 665.16 665.50 5.0K
15:04 665.43 666.00 665.37 665.54 4.0K
15:05 665.51 666.17 665.44 665.68 5.0K
15:06 665.68 666.17 665.50 665.50 4.0K
15:07 665.50 665.92 665.38 665.92 7.0K
15:08 665.75 666.11 665.39 666.11 4.0K
15:09 666.05 666.17 665.49 666.11 4.0K
15:10 666.11 666.11 665.43 665.47 6.0K
15:11 665.31 666.32 665.31 666.13 6.0K
15:12 666.25 666.32 665.85 666.09 3.0K
15:13 666.25 666.59 665.90 666.48 6.0K
15:14 666.36 666.65 666.13 666.48 4.0K
15:15 666.13 666.76 665.90 666.31 4.0K
15:16 666.19 666.33 665.81 666.17 4.0K
15:17 666.05 666.33 665.84 666.03 4.0K
15:18 666.03 666.30 666.03 666.30 6.0K
15:19 665.99 666.90 665.83 666.90 7.0K
15:20 666.90 666.90 666.90 666.90 0.0K
15:21 666.90 666.90 666.90 666.90 0.0K
15:22 666.90 666.90 666.90 666.90 0.0K
15:23 666.90 666.90 666.90 666.90 0.0K
15:24 666.90 666.90 666.90 666.90 0.0K
15:25 666.90 666.90 666.90 666.90 0.0K
15:26 666.90 666.90 666.90 666.90 0.0K
15:27 666.90 666.90 666.90 666.90 0.0K
15:28 666.90 666.90 666.90 666.90 0.0K
15:29 666.90 666.90 665.90 665.90 90.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles