KRX Media

KRXMEDA
🏛️ Corea del Sur →
763.22
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 743.36 743.36 742.50 742.64 60.0K
09:01 742.64 742.96 741.61 742.24 6.0K
09:02 743.03 743.06 741.88 742.62 12.0K
09:03 742.03 743.04 741.16 741.77 23.0K
09:04 742.26 742.26 740.65 741.16 6.0K
09:05 741.26 741.72 740.70 741.47 12.0K
09:06 741.56 742.25 740.63 741.51 9.0K
09:07 741.19 741.19 739.84 740.56 10.0K
09:08 740.66 741.80 740.66 741.56 15.0K
09:09 741.88 742.12 741.20 741.24 9.0K
09:10 741.01 741.87 740.85 740.85 4.0K
09:11 741.08 741.14 740.61 740.99 4.0K
09:12 740.99 740.99 739.99 740.10 20.0K
09:13 740.27 740.51 740.06 740.51 4.0K
09:14 740.74 740.74 740.02 740.36 3.0K
09:15 740.24 740.87 739.86 740.32 20.0K
09:16 740.56 740.96 739.93 740.96 11.0K
09:17 740.96 741.78 740.84 741.33 9.0K
09:18 741.20 741.44 740.63 740.93 2.0K
09:19 740.93 742.43 740.93 742.33 11.0K
09:20 742.51 743.01 742.09 742.49 9.0K
09:21 742.36 743.13 742.09 742.09 4.0K
09:22 742.32 743.54 742.09 743.15 7.0K
09:23 743.48 744.65 743.21 744.65 5.0K
09:24 744.68 745.90 744.45 745.55 14.0K
09:25 745.55 745.55 744.38 744.38 3.0K
09:26 744.38 744.99 743.93 743.93 5.0K
09:27 743.97 745.07 743.97 744.38 5.0K
09:28 744.51 744.91 744.34 744.70 3.0K
09:29 744.41 745.14 744.14 745.14 10.0K
09:30 745.07 745.34 744.49 745.15 6.0K
09:31 745.15 746.20 745.12 746.20 12.0K
09:32 746.08 746.33 745.49 745.87 10.0K
09:33 745.87 746.30 745.64 745.98 5.0K
09:34 745.85 746.35 745.72 745.73 4.0K
09:35 745.50 746.30 745.40 745.67 5.0K
09:36 745.78 746.53 745.74 746.31 8.0K
09:37 746.43 746.43 745.86 746.09 8.0K
09:38 745.86 746.87 745.79 746.42 6.0K
09:39 746.52 746.79 745.78 746.79 12.0K
09:40 746.86 746.97 745.89 746.55 9.0K
09:41 746.55 746.62 746.28 746.50 4.0K
09:42 746.43 746.58 745.91 746.47 14.0K
09:43 746.13 746.83 745.82 746.37 9.0K
09:44 746.70 747.64 746.70 747.64 31.0K
09:45 747.64 747.77 746.64 747.00 4.0K
09:46 746.86 747.19 746.75 746.91 8.0K
09:47 746.46 746.97 746.34 746.71 4.0K
09:48 746.71 747.41 746.50 747.21 7.0K
09:49 747.21 747.39 746.71 747.39 9.0K
09:50 747.39 747.63 746.60 747.63 8.0K
09:51 747.63 747.67 747.00 747.29 3.0K
09:52 747.29 748.06 747.16 747.29 4.0K
09:53 747.29 748.80 747.29 748.25 31.0K
09:54 748.47 748.80 748.06 748.19 13.0K
09:55 748.28 748.59 748.28 748.58 12.0K
09:56 748.58 749.21 748.12 748.60 22.0K
09:57 748.60 749.15 748.13 748.49 6.0K
09:58 748.37 748.93 748.20 748.46 6.0K
09:59 748.59 748.81 748.37 748.57 9.0K
10:00 748.78 749.67 748.57 749.67 16.0K
10:01 749.34 749.67 748.65 749.53 12.0K
10:02 749.20 749.84 749.05 749.40 16.0K
10:03 749.83 750.30 749.37 749.59 3.0K
10:04 750.16 750.16 749.21 749.21 4.0K
10:05 749.86 750.61 749.76 750.22 11.0K
10:06 750.22 750.74 749.87 750.19 7.0K
10:07 750.36 750.91 750.05 750.71 21.0K
10:08 750.71 751.15 750.48 750.81 8.0K
10:09 751.13 751.25 750.04 750.85 38.0K
10:10 750.85 751.27 750.38 751.27 8.0K
10:11 751.05 751.40 750.74 751.29 5.0K
10:12 751.09 751.09 750.15 750.15 5.0K
10:13 750.48 751.37 750.37 751.04 5.0K
10:14 752.02 752.02 750.74 751.47 9.0K
10:15 751.30 751.30 750.73 751.15 7.0K
10:16 751.32 751.43 750.89 751.27 3.0K
10:17 751.43 752.09 751.06 752.07 12.0K
10:18 751.84 752.57 751.84 752.21 13.0K
10:19 752.79 752.79 752.05 752.57 3.0K
10:20 752.64 752.71 751.97 752.29 7.0K
10:21 752.29 752.75 751.84 752.75 6.0K
10:22 752.75 752.75 751.74 752.08 14.0K
10:23 752.08 752.64 751.74 752.43 11.0K
10:24 751.74 752.64 751.74 752.07 6.0K
10:25 752.17 752.57 751.59 751.80 7.0K
10:26 752.57 752.57 751.78 752.36 5.0K
10:27 751.80 752.54 751.45 752.54 3.0K
10:28 752.12 752.76 751.60 752.76 5.0K
10:29 752.54 753.04 752.07 753.04 7.0K
10:30 753.00 753.22 752.44 753.07 6.0K
10:31 752.74 753.19 752.39 752.39 4.0K
10:32 752.41 753.15 752.36 752.59 5.0K
10:33 753.15 753.15 752.35 752.58 3.0K
10:34 752.48 753.21 752.48 752.96 9.0K
10:35 753.10 753.32 752.41 753.14 9.0K
10:36 753.14 753.59 752.76 752.76 7.0K
10:37 753.45 753.86 752.88 753.75 6.0K
10:38 753.52 753.75 753.00 753.73 4.0K
10:39 753.57 753.80 752.93 753.55 17.0K
10:40 752.86 753.78 752.64 753.57 11.0K
10:41 753.78 754.02 752.98 753.28 5.0K
10:42 753.64 753.86 752.95 753.48 9.0K
10:43 753.35 753.91 752.59 752.59 5.0K
10:44 753.13 753.75 752.80 753.19 5.0K
10:45 753.40 753.75 752.61 753.37 8.0K
10:46 753.28 753.28 752.52 752.56 4.0K
10:47 752.78 753.90 752.56 753.90 10.0K
10:48 753.46 754.18 753.40 753.61 5.0K
10:49 754.07 754.07 753.50 753.90 9.0K
10:50 753.90 754.82 753.80 754.45 3.0K
10:51 754.45 755.11 754.09 754.77 9.0K
10:52 754.88 755.21 754.54 754.59 4.0K
10:53 754.93 755.09 754.30 754.72 7.0K
10:54 754.72 755.14 754.35 754.56 19.0K
10:55 754.56 755.20 754.01 754.01 14.0K
10:56 753.69 754.58 753.69 753.96 25.0K
10:57 753.96 754.40 753.90 753.90 3.0K
10:58 753.90 754.51 753.57 754.06 12.0K
10:59 753.83 754.31 753.83 754.01 5.0K
11:00 753.76 754.45 753.61 754.01 5.0K
11:01 753.56 754.13 753.50 753.72 6.0K
11:02 753.85 754.45 753.33 753.76 6.0K
11:03 753.76 754.18 753.55 753.55 5.0K
11:04 753.55 754.32 753.55 754.22 6.0K
11:05 754.09 754.33 753.57 754.11 5.0K
11:06 754.11 754.66 753.18 753.79 8.0K
11:07 754.00 754.24 753.49 753.71 7.0K
11:08 754.52 754.52 753.49 753.77 3.0K
11:09 753.77 754.30 753.41 753.41 3.0K
11:10 753.41 754.26 753.41 754.06 5.0K
11:11 753.84 754.39 753.84 754.23 24.0K
11:12 754.11 755.14 753.89 754.40 4.0K
11:13 754.61 755.08 754.46 755.08 9.0K
11:14 754.95 755.71 754.95 755.41 4.0K
11:15 755.07 755.36 754.91 755.13 6.0K
11:16 755.13 755.97 755.13 755.39 5.0K
11:17 755.61 755.62 755.08 755.08 4.0K
11:18 755.41 756.12 755.08 756.12 6.0K
11:19 756.11 756.11 755.19 755.48 5.0K
11:20 754.86 756.16 754.86 756.16 4.0K
11:21 755.92 756.21 755.47 755.69 7.0K
11:22 756.05 756.51 755.03 756.11 4.0K
11:23 755.98 756.06 755.27 756.06 3.0K
11:24 755.82 756.45 755.70 755.70 4.0K
11:25 755.92 756.49 755.48 755.84 6.0K
11:26 755.88 756.11 755.66 756.10 3.0K
11:27 756.71 756.71 756.05 756.38 4.0K
11:28 756.38 756.74 755.62 756.05 3.0K
11:29 756.10 756.71 755.84 756.17 3.0K
11:30 755.95 756.84 755.85 755.94 6.0K
11:31 756.33 756.67 755.98 756.11 3.0K
11:32 755.94 756.27 755.55 755.68 3.0K
11:33 755.68 756.17 755.60 755.62 4.0K
11:34 755.51 756.30 755.32 755.45 6.0K
11:35 755.59 756.09 755.31 755.31 4.0K
11:36 755.54 755.88 755.09 755.52 4.0K
11:37 755.50 756.08 755.50 755.93 6.0K
11:38 755.56 755.70 754.90 754.90 8.0K
11:39 754.90 755.43 754.61 754.95 4.0K
11:40 754.95 755.61 754.95 755.39 3.0K
11:41 755.39 755.60 755.26 755.26 2.0K
11:42 755.48 756.16 755.17 755.17 4.0K
11:43 755.40 755.97 755.32 755.41 4.0K
11:44 755.41 756.16 755.15 756.00 2.0K
11:45 755.67 755.98 755.39 755.39 4.0K
11:46 756.00 756.00 755.32 755.50 3.0K
11:47 755.28 755.95 755.12 755.56 2.0K
11:48 755.43 755.89 755.00 755.56 7.0K
11:49 755.56 755.87 755.08 755.53 5.0K
11:50 755.29 755.81 755.08 755.57 3.0K
11:51 755.48 756.03 755.34 755.34 2.0K
11:52 755.57 755.58 755.01 755.31 3.0K
11:53 755.31 755.84 754.89 755.48 6.0K
11:54 755.17 755.92 754.94 755.17 12.0K
11:55 755.30 755.39 754.72 754.94 6.0K
11:56 754.94 755.69 754.94 755.69 4.0K
11:57 755.69 755.69 754.84 755.13 3.0K
11:58 755.01 755.24 754.21 754.21 12.0K
11:59 754.43 755.11 754.34 754.35 4.0K
12:00 754.55 754.91 754.34 754.55 2.0K
12:01 754.68 755.15 754.49 754.49 2.0K
12:02 754.63 754.95 754.00 754.44 3.0K
12:03 754.44 755.20 754.32 754.49 3.0K
12:04 754.49 754.83 754.38 754.55 3.0K
12:05 754.55 755.25 754.05 755.25 14.0K
12:06 754.79 755.56 754.79 755.33 7.0K
12:07 755.33 756.02 755.07 755.57 3.0K
12:08 755.33 755.79 755.24 755.24 4.0K
12:09 755.36 755.86 755.07 755.07 3.0K
12:10 754.96 755.70 754.96 755.15 3.0K
12:11 755.37 755.70 754.98 755.50 4.0K
12:12 755.50 755.78 755.10 755.10 5.0K
12:13 755.10 755.74 755.06 755.73 4.0K
12:14 755.73 755.73 755.13 755.13 3.0K
12:15 755.39 756.07 755.39 755.74 5.0K
12:16 755.45 755.72 754.98 755.54 7.0K
12:17 755.70 755.76 755.40 755.53 3.0K
12:18 755.53 755.97 755.18 755.80 2.0K
12:19 755.80 756.09 755.14 755.57 4.0K
12:20 755.36 755.90 755.36 755.40 5.0K
12:21 755.40 755.85 755.18 755.52 4.0K
12:22 755.74 755.74 754.98 755.41 9.0K
12:23 754.98 755.59 754.98 755.16 6.0K
12:24 755.22 755.89 755.10 755.10 3.0K
12:25 755.32 755.65 755.10 755.34 2.0K
12:26 755.18 756.42 754.75 756.42 12.0K
12:27 756.29 756.80 756.02 756.02 1.0K
12:28 756.24 756.54 756.14 756.27 6.0K
12:29 756.27 756.83 756.05 756.05 4.0K
12:30 756.05 756.45 755.78 756.05 2.0K
12:31 755.83 756.51 755.83 756.18 4.0K
12:32 756.30 756.63 756.05 756.05 3.0K
12:33 756.17 756.51 756.00 756.00 3.0K
12:34 756.29 756.44 755.78 756.43 3.0K
12:35 756.22 756.55 755.76 755.89 4.0K
12:36 755.76 755.88 755.54 755.73 4.0K
12:37 755.73 756.70 755.73 756.35 7.0K
12:38 756.02 756.57 755.72 756.57 6.0K
12:39 755.89 756.51 755.74 755.83 5.0K
12:40 755.76 756.20 755.54 755.89 4.0K
12:41 755.89 756.33 755.54 756.04 3.0K
12:42 756.04 756.35 755.82 756.23 3.0K
12:43 756.23 756.56 755.89 755.89 5.0K
12:44 756.06 756.33 755.66 755.87 2.0K
12:45 755.87 756.26 755.71 756.13 3.0K
12:46 755.81 756.59 755.81 756.14 3.0K
12:47 756.25 756.59 755.92 756.25 3.0K
12:48 755.92 756.49 755.66 756.23 5.0K
12:49 755.90 756.33 755.87 756.06 5.0K
12:50 756.07 756.94 755.73 756.50 9.0K
12:51 756.37 756.66 756.16 756.54 7.0K
12:52 756.20 757.12 756.04 757.12 6.0K
12:53 757.12 757.12 756.33 756.92 3.0K
12:54 757.05 757.05 756.26 756.54 4.0K
12:55 756.66 757.24 756.26 756.54 4.0K
12:56 756.76 757.57 756.70 757.35 9.0K
12:57 757.22 757.44 757.05 757.12 17.0K
12:58 756.79 757.56 756.79 757.43 12.0K
12:59 757.53 757.79 756.47 756.47 5.0K
13:00 756.47 756.94 756.47 756.75 6.0K
13:01 756.75 757.43 756.75 757.03 5.0K
13:02 756.90 757.51 756.70 756.77 5.0K
13:03 757.21 757.64 756.92 756.97 6.0K
13:04 756.75 757.58 756.75 757.18 12.0K
13:05 757.34 757.63 756.79 756.91 15.0K
13:06 756.70 757.45 756.57 756.91 6.0K
13:07 756.91 757.41 756.50 757.05 5.0K
13:08 756.67 757.59 756.67 757.01 10.0K
13:09 757.01 757.45 756.77 756.77 6.0K
13:10 756.97 757.22 756.63 756.85 4.0K
13:11 756.85 756.96 756.41 756.41 6.0K
13:12 756.28 757.29 756.07 756.85 6.0K
13:13 756.85 757.34 756.85 756.96 5.0K
13:14 756.96 757.19 756.46 756.46 6.0K
13:15 756.46 757.17 756.46 757.07 12.0K
13:16 756.94 756.94 756.23 756.45 22.0K
13:17 756.45 756.45 755.81 756.34 7.0K
13:18 756.34 756.72 755.92 755.92 10.0K
13:19 756.16 757.14 755.64 755.64 6.0K
13:20 755.64 756.18 755.38 756.18 5.0K
13:21 756.30 757.08 755.87 756.65 8.0K
13:22 756.85 757.13 755.60 755.60 6.0K
13:23 756.52 756.78 755.72 756.64 6.0K
13:24 756.54 756.93 756.19 756.62 43.0K
13:25 756.58 756.81 756.05 756.22 12.0K
13:26 756.45 756.85 756.25 756.25 11.0K
13:27 756.47 756.93 755.99 756.26 12.0K
13:28 756.94 756.94 756.15 756.61 3.0K
13:29 756.47 756.80 755.39 755.41 9.0K
13:30 755.53 755.58 754.96 755.52 10.0K
13:31 755.54 755.75 754.56 755.04 10.0K
13:32 755.38 755.40 754.38 754.42 14.0K
13:33 754.30 755.06 754.08 754.66 3.0K
13:34 754.90 754.90 753.79 753.79 10.0K
13:35 753.91 754.17 753.04 753.31 34.0K
13:36 753.54 753.84 752.98 752.98 13.0K
13:37 753.24 754.22 753.08 753.47 7.0K
13:38 753.47 754.34 753.34 753.73 12.0K
13:39 753.85 754.75 753.73 754.12 16.0K
13:40 754.24 754.74 753.47 754.06 6.0K
13:41 753.93 754.45 753.54 753.80 11.0K
13:42 754.26 754.89 753.69 753.97 12.0K
13:43 753.97 755.11 753.97 755.11 4.0K
13:44 754.79 755.33 754.58 754.76 6.0K
13:45 754.70 754.87 753.95 753.95 7.0K
13:46 754.39 754.96 754.08 754.96 8.0K
13:47 755.07 755.32 754.52 755.32 5.0K
13:48 755.15 756.09 755.15 755.62 9.0K
13:49 755.55 757.26 755.55 757.26 7.0K
13:50 757.10 757.44 756.65 757.03 13.0K
13:51 757.31 757.35 756.75 756.94 7.0K
13:52 757.20 757.61 756.79 757.51 4.0K
13:53 757.29 757.44 756.72 756.79 7.0K
13:54 756.84 757.40 756.57 756.57 7.0K
13:55 756.57 757.14 756.57 757.03 6.0K
13:56 756.84 757.46 756.62 757.23 19.0K
13:57 757.01 757.65 756.91 757.14 9.0K
13:58 757.07 757.51 756.71 756.71 11.0K
13:59 756.84 757.35 756.21 756.44 5.0K
14:00 756.67 757.32 755.88 756.10 20.0K
14:01 756.21 757.13 755.95 756.61 9.0K
14:02 757.08 757.32 756.39 756.70 27.0K
14:03 756.74 757.58 756.74 757.47 11.0K
14:04 757.75 757.96 757.01 757.22 23.0K
14:05 757.35 757.79 757.01 757.12 5.0K
14:06 757.34 758.06 757.03 757.33 8.0K
14:07 757.33 757.66 757.08 757.36 4.0K
14:08 757.03 757.95 757.00 757.56 6.0K
14:09 757.21 757.93 757.21 757.26 5.0K
14:10 758.04 758.04 756.81 757.17 9.0K
14:11 757.59 757.88 757.03 757.88 5.0K
14:12 757.53 758.05 757.14 757.36 6.0K
14:13 757.36 758.27 757.19 757.60 6.0K
14:14 758.06 758.40 757.39 757.72 8.0K
14:15 757.73 758.29 757.14 757.76 6.0K
14:16 757.30 757.83 757.08 757.40 10.0K
14:17 757.03 757.76 756.51 757.29 6.0K
14:18 756.86 757.47 756.73 756.86 10.0K
14:19 756.86 757.55 755.76 756.43 10.0K
14:20 755.88 756.23 755.11 755.91 9.0K
14:21 755.69 755.78 754.74 755.52 11.0K
14:22 754.96 756.01 754.96 755.52 6.0K
14:23 755.52 756.26 754.18 754.18 48.0K
14:24 755.38 755.71 754.93 755.26 12.0K
14:25 755.26 755.91 754.82 755.62 21.0K
14:26 755.10 755.64 754.64 755.28 12.0K
14:27 754.72 755.18 754.50 754.97 6.0K
14:28 754.85 755.34 754.54 754.54 23.0K
14:29 755.23 755.39 754.05 754.50 5.0K
14:30 754.48 754.79 753.67 754.45 6.0K
14:31 753.67 754.52 753.60 754.05 6.0K
14:32 754.28 754.78 754.05 754.31 8.0K
14:33 754.31 755.00 753.90 754.12 9.0K
14:34 754.12 754.56 753.77 754.13 14.0K
14:35 754.02 754.58 753.46 754.14 8.0K
14:36 754.01 754.93 753.59 754.47 10.0K
14:37 754.35 754.82 753.92 754.75 10.0K
14:38 754.42 755.11 753.90 753.90 9.0K
14:39 754.11 754.89 753.90 754.73 12.0K
14:40 754.39 754.60 753.08 754.01 8.0K
14:41 754.37 754.72 753.96 754.52 10.0K
14:42 754.41 755.10 754.19 754.74 9.0K
14:43 754.31 755.12 753.45 754.44 6.0K
14:44 753.98 754.75 753.84 754.39 10.0K
14:45 754.39 755.12 754.39 754.87 9.0K
14:46 754.87 755.85 754.53 755.29 14.0K
14:47 754.60 755.51 754.60 755.17 6.0K
14:48 755.34 755.34 754.65 755.17 9.0K
14:49 755.06 755.62 754.38 754.59 9.0K
14:50 755.16 755.34 754.31 754.72 11.0K
14:51 754.96 755.29 754.56 754.77 8.0K
14:52 754.67 755.56 754.44 755.56 15.0K
14:53 755.00 755.54 754.51 754.73 26.0K
14:54 754.96 755.38 754.67 755.23 10.0K
14:55 754.45 755.19 754.40 754.74 9.0K
14:56 754.74 755.89 754.66 755.45 13.0K
14:57 755.78 755.78 754.66 755.66 7.0K
14:58 754.91 755.70 754.57 755.18 12.0K
14:59 754.96 755.64 754.64 754.83 8.0K
15:00 755.05 755.71 754.60 755.37 12.0K
15:01 754.81 755.82 754.81 755.43 19.0K
15:02 755.29 756.30 755.29 755.85 29.0K
15:03 755.87 756.41 754.87 755.99 7.0K
15:04 755.30 755.95 755.30 755.59 13.0K
15:05 756.13 756.24 754.96 755.92 11.0K
15:06 755.63 755.99 754.95 754.95 10.0K
15:07 755.10 755.63 754.85 754.91 8.0K
15:08 755.14 756.04 754.82 756.04 11.0K
15:09 755.81 756.41 755.69 755.79 10.0K
15:10 756.00 756.10 755.30 755.43 35.0K
15:11 755.30 755.70 754.92 755.25 10.0K
15:12 754.79 755.94 754.69 755.03 20.0K
15:13 755.27 755.72 754.75 755.16 10.0K
15:14 754.96 755.69 754.72 755.61 17.0K
15:15 755.96 756.08 754.88 755.47 12.0K
15:16 755.51 755.74 754.88 754.97 11.0K
15:17 754.39 755.17 754.35 754.81 30.0K
15:18 754.77 755.74 754.50 754.96 8.0K
15:19 755.87 755.87 754.99 755.25 13.0K
15:20 755.13 755.13 755.13 755.13 0.0K
15:21 755.13 755.13 755.13 755.13 0.0K
15:22 755.13 755.13 755.13 755.13 0.0K
15:23 755.13 755.13 755.13 755.13 0.0K
15:24 755.13 755.13 755.13 755.13 0.0K
15:25 755.13 755.13 755.13 755.13 0.0K
15:26 755.13 755.13 755.13 755.13 0.0K
15:27 755.13 755.13 755.13 755.13 0.0K
15:28 755.13 755.13 755.13 755.13 0.0K
15:29 755.13 755.52 754.91 755.52 281.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles