KRX Media

KRXMEDA
🏛️ Südkorea →
761.96
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 771.64 773.00 771.64 772.98 66.0K
09:01 773.04 773.21 770.90 771.38 21.0K
09:02 771.16 772.09 770.48 771.85 33.0K
09:03 771.22 771.55 770.21 770.82 31.0K
09:04 770.82 771.37 770.43 771.03 11.0K
09:05 770.62 770.79 770.03 770.61 21.0K
09:06 769.99 772.54 769.99 772.29 26.0K
09:07 771.81 772.23 770.66 771.94 17.0K
09:08 771.45 772.13 771.01 771.89 23.0K
09:09 772.37 772.37 770.20 770.64 21.0K
09:10 770.49 771.24 768.09 769.24 26.0K
09:11 769.57 770.24 769.57 770.24 18.0K
09:12 770.03 771.04 769.33 769.33 18.0K
09:13 769.80 770.03 768.82 768.82 12.0K
09:14 768.93 769.18 768.45 769.08 9.0K
09:15 768.52 769.22 768.41 768.48 6.0K
09:16 767.84 768.70 767.33 767.33 16.0K
09:17 767.33 768.43 767.29 767.51 10.0K
09:18 767.61 767.61 766.23 767.15 11.0K
09:19 767.03 767.03 764.10 764.47 20.0K
09:20 764.47 764.70 762.08 763.09 29.0K
09:21 762.06 762.40 761.19 762.14 16.0K
09:22 761.47 761.88 759.00 760.39 13.0K
09:23 760.26 761.46 759.58 760.12 16.0K
09:24 759.77 761.90 759.55 760.89 9.0K
09:25 760.89 761.58 759.82 760.25 9.0K
09:26 760.06 760.93 759.66 760.47 4.0K
09:27 760.58 762.21 760.34 762.21 9.0K
09:28 762.05 762.74 760.96 762.49 21.0K
09:29 762.36 762.59 761.40 762.26 5.0K
09:30 762.60 762.83 760.44 760.44 19.0K
09:31 760.20 761.63 760.09 761.40 9.0K
09:32 761.42 761.55 760.42 760.66 6.0K
09:33 760.58 761.42 760.23 760.53 12.0K
09:34 760.42 762.22 760.42 761.67 14.0K
09:35 761.31 763.04 761.31 762.79 7.0K
09:36 762.71 763.52 761.63 763.15 7.0K
09:37 762.92 762.92 761.89 762.45 13.0K
09:38 763.01 763.04 762.20 762.76 2.0K
09:39 762.33 763.80 762.33 763.24 3.0K
09:40 763.34 763.79 762.39 762.81 9.0K
09:41 762.79 762.79 761.25 761.81 14.0K
09:42 761.71 761.92 760.69 760.69 3.0K
09:43 760.76 761.65 760.28 760.99 6.0K
09:44 760.86 761.41 760.22 760.75 15.0K
09:45 761.00 761.32 760.40 760.98 7.0K
09:46 760.76 761.14 759.91 759.91 3.0K
09:47 760.02 760.10 759.40 759.55 9.0K
09:48 759.43 760.97 759.43 760.09 8.0K
09:49 760.21 760.98 759.33 760.10 4.0K
09:50 759.80 760.44 759.37 760.33 7.0K
09:51 760.44 760.86 759.43 760.00 6.0K
09:52 760.30 760.38 759.32 759.43 22.0K
09:53 759.43 759.66 758.29 758.29 7.0K
09:54 758.51 758.70 757.88 758.43 5.0K
09:55 758.56 759.64 757.96 759.20 12.0K
09:56 759.22 759.96 758.04 758.15 14.0K
09:57 758.37 759.15 757.81 758.02 9.0K
09:58 757.81 758.13 757.09 757.41 5.0K
09:59 758.10 759.02 757.07 758.62 3.0K
10:00 759.16 759.16 757.01 757.62 4.0K
10:01 757.62 758.51 757.30 758.15 4.0K
10:02 757.82 758.41 757.69 758.35 23.0K
10:03 758.35 758.76 757.76 757.86 15.0K
10:04 757.97 758.75 757.93 758.16 8.0K
10:05 758.16 758.39 757.47 757.59 4.0K
10:06 757.47 758.47 757.47 757.58 4.0K
10:07 757.58 758.10 757.58 758.08 4.0K
10:08 757.89 758.38 757.09 757.72 3.0K
10:09 758.05 758.08 757.10 757.65 7.0K
10:10 757.68 758.60 757.33 758.27 6.0K
10:11 758.13 759.27 757.90 758.25 5.0K
10:12 758.70 758.81 757.85 758.08 1.0K
10:13 758.31 758.77 757.72 758.55 4.0K
10:14 758.22 758.61 757.81 758.17 2.0K
10:15 757.94 759.29 757.31 758.73 4.0K
10:16 758.73 759.51 758.52 759.07 4.0K
10:17 758.96 759.31 758.60 758.61 4.0K
10:18 758.73 760.04 758.73 759.79 6.0K
10:19 759.68 759.70 758.76 758.76 7.0K
10:20 758.26 758.89 757.98 758.43 3.0K
10:21 758.76 759.78 757.99 759.60 10.0K
10:22 759.36 760.10 759.36 759.50 3.0K
10:23 759.50 759.92 759.01 759.45 7.0K
10:24 759.79 760.50 759.79 759.83 3.0K
10:25 760.23 760.45 759.75 760.02 2.0K
10:26 759.89 760.46 759.86 759.86 5.0K
10:27 759.99 761.64 759.78 761.51 5.0K
10:28 761.05 761.42 760.39 760.39 4.0K
10:29 760.97 761.42 760.57 760.57 2.0K
10:30 760.69 761.45 760.69 761.02 4.0K
10:31 761.34 762.81 760.43 762.24 16.0K
10:32 762.01 763.18 762.01 762.40 4.0K
10:33 762.63 764.52 762.63 764.52 5.0K
10:34 764.12 764.45 762.78 763.21 4.0K
10:35 762.99 763.57 762.03 762.03 4.0K
10:36 762.03 762.94 761.46 761.89 4.0K
10:37 761.68 762.35 761.56 762.07 3.0K
10:38 762.02 762.55 761.88 762.14 3.0K
10:39 762.79 763.59 762.50 762.92 3.0K
10:40 762.68 763.62 762.68 762.95 23.0K
10:41 763.18 764.06 763.07 764.06 6.0K
10:42 763.73 764.30 763.19 763.52 3.0K
10:43 763.19 764.36 763.19 763.90 4.0K
10:44 764.15 764.59 763.40 764.33 2.0K
10:45 764.33 764.33 763.67 764.01 11.0K
10:46 763.88 764.46 763.67 763.67 3.0K
10:47 763.67 764.21 763.49 764.14 15.0K
10:48 764.36 765.05 764.21 764.21 21.0K
10:49 764.54 765.84 764.54 765.74 17.0K
10:50 765.95 766.26 765.61 765.72 6.0K
10:51 766.30 766.64 765.61 765.61 19.0K
10:52 765.61 766.35 765.39 766.13 3.0K
10:53 766.24 766.24 765.40 766.18 6.0K
10:54 765.95 766.30 765.18 765.64 4.0K
10:55 765.11 766.76 765.00 766.76 20.0K
10:56 766.53 766.71 765.49 765.49 15.0K
10:57 765.82 766.11 765.49 766.00 4.0K
10:58 765.83 766.30 765.69 765.69 8.0K
10:59 765.69 766.36 765.69 765.91 12.0K
11:00 766.25 766.81 765.76 765.77 12.0K
11:01 765.27 765.42 764.69 764.80 11.0K
11:02 764.80 764.97 763.93 764.97 6.0K
11:03 764.58 765.10 764.46 765.10 1.0K
11:04 765.10 765.46 764.27 764.27 3.0K
11:05 764.40 764.90 764.11 764.64 4.0K
11:06 764.86 764.96 764.23 764.96 2.0K
11:07 764.72 764.72 764.22 764.22 3.0K
11:08 764.34 764.56 764.05 764.33 1.0K
11:09 764.33 764.79 764.02 764.11 2.0K
11:10 764.06 764.43 763.69 763.97 10.0K
11:11 763.74 764.56 763.67 763.67 6.0K
11:12 763.67 764.92 763.67 764.79 4.0K
11:13 764.51 764.52 763.54 764.34 3.0K
11:14 764.34 764.44 763.60 763.60 3.0K
11:15 763.48 763.93 762.71 763.04 22.0K
11:16 763.04 763.27 762.73 762.78 3.0K
11:17 762.71 763.02 762.42 762.83 18.0K
11:18 762.83 763.42 762.42 763.04 3.0K
11:19 763.04 763.16 762.59 762.86 3.0K
11:20 763.02 763.35 762.17 762.21 6.0K
11:21 762.21 763.32 762.21 762.35 2.0K
11:22 762.47 762.72 762.01 762.18 2.0K
11:23 762.17 762.74 762.17 762.43 5.0K
11:24 762.21 762.27 761.44 761.87 5.0K
11:25 761.87 762.23 761.10 761.54 6.0K
11:26 761.54 761.76 761.21 761.48 8.0K
11:27 761.35 761.52 761.11 761.23 5.0K
11:28 760.93 761.25 760.16 760.61 15.0K
11:29 760.56 760.56 760.27 760.34 7.0K
11:30 760.81 760.95 760.27 760.95 10.0K
11:31 760.67 760.94 760.43 760.94 3.0K
11:32 760.94 761.48 760.85 761.28 17.0K
11:33 761.28 761.28 760.43 760.70 10.0K
11:34 760.75 761.53 760.65 761.07 8.0K
11:35 761.13 761.65 761.03 761.18 2.0K
11:36 761.30 761.76 761.29 761.53 2.0K
11:37 761.53 761.53 760.86 761.07 1.0K
11:38 760.79 761.54 760.79 761.02 3.0K
11:39 761.45 761.97 761.21 761.23 4.0K
11:40 761.45 761.51 760.60 760.72 6.0K
11:41 760.83 761.28 760.64 760.64 3.0K
11:42 760.65 761.15 759.80 760.36 21.0K
11:43 760.29 760.73 759.94 760.07 30.0K
11:44 760.30 760.70 759.84 759.86 8.0K
11:45 759.86 760.37 759.66 760.32 6.0K
11:46 760.32 761.12 759.88 760.74 11.0K
11:47 760.51 760.83 759.95 760.47 7.0K
11:48 760.52 760.74 759.86 760.32 5.0K
11:49 760.77 760.89 760.08 760.30 3.0K
11:50 760.43 760.72 759.86 760.33 6.0K
11:51 760.32 760.61 759.99 760.22 6.0K
11:52 760.13 760.69 760.00 760.33 5.0K
11:53 760.33 760.89 760.04 760.12 3.0K
11:54 760.12 760.38 759.78 760.36 5.0K
11:55 760.35 760.57 759.97 760.33 3.0K
11:56 760.12 760.67 760.09 760.35 4.0K
11:57 760.35 760.94 760.14 760.47 7.0K
11:58 760.58 760.85 760.13 760.16 7.0K
11:59 760.40 761.28 760.40 760.81 4.0K
12:00 761.14 761.36 760.58 761.36 15.0K
12:01 761.36 761.36 760.52 760.85 5.0K
12:02 760.74 761.42 760.60 761.33 6.0K
12:03 761.20 761.65 760.82 761.16 3.0K
12:04 760.88 761.23 760.65 760.84 4.0K
12:05 760.97 761.60 760.89 760.89 8.0K
12:06 760.89 761.89 760.79 760.98 4.0K
12:07 760.78 761.45 760.78 761.22 3.0K
12:08 761.22 761.70 760.98 761.55 3.0K
12:09 761.22 761.79 761.00 761.54 2.0K
12:10 761.32 761.90 761.13 761.44 13.0K
12:11 761.67 761.83 761.21 761.36 7.0K
12:12 761.14 761.48 761.01 761.37 2.0K
12:13 761.14 761.98 761.08 761.98 5.0K
12:14 761.98 761.98 761.30 761.53 3.0K
12:15 761.42 761.87 760.86 761.54 11.0K
12:16 761.87 762.25 761.23 761.56 6.0K
12:17 761.69 761.81 761.04 761.60 4.0K
12:18 761.74 761.74 761.05 761.56 2.0K
12:19 761.44 762.16 761.26 762.09 4.0K
12:20 761.97 762.19 761.58 761.63 5.0K
12:21 761.86 762.10 761.45 761.48 9.0K
12:22 761.48 762.09 761.40 762.09 4.0K
12:23 762.10 762.33 761.62 761.62 3.0K
12:24 761.66 762.04 761.39 761.92 6.0K
12:25 762.16 762.16 761.38 761.41 4.0K
12:26 761.41 762.24 761.41 761.88 3.0K
12:27 761.88 762.57 761.65 761.65 3.0K
12:28 761.65 762.60 761.65 762.06 2.0K
12:29 761.82 762.20 761.35 761.50 4.0K
12:30 761.61 762.43 761.50 762.01 19.0K
12:31 762.24 762.50 761.74 762.50 5.0K
12:32 762.75 762.82 761.91 762.32 7.0K
12:33 762.45 762.55 761.87 762.38 4.0K
12:34 762.50 762.50 761.78 761.78 3.0K
12:35 761.91 762.84 761.83 762.59 5.0K
12:36 762.71 763.13 762.34 762.87 6.0K
12:37 763.12 763.27 762.52 762.69 4.0K
12:38 762.62 763.55 762.50 762.87 4.0K
12:39 762.80 763.33 762.80 763.12 3.0K
12:40 762.89 763.50 762.74 763.41 3.0K
12:41 763.29 764.02 762.64 764.02 6.0K
12:42 763.46 763.87 763.35 763.55 7.0K
12:43 763.45 763.79 763.22 763.53 4.0K
12:44 763.66 763.88 762.73 762.88 4.0K
12:45 762.88 763.76 762.74 763.76 4.0K
12:46 763.15 763.64 762.68 763.08 7.0K
12:47 762.74 762.92 762.56 762.89 7.0K
12:48 762.89 763.34 762.59 762.88 5.0K
12:49 762.76 763.16 762.28 762.37 3.0K
12:50 762.60 763.03 762.30 762.30 5.0K
12:51 762.46 763.20 762.30 762.91 2.0K
12:52 763.05 763.31 762.53 763.21 6.0K
12:53 763.38 763.38 762.26 762.70 5.0K
12:54 762.80 763.11 762.57 762.88 4.0K
12:55 763.29 763.30 762.56 762.96 5.0K
12:56 762.73 763.47 762.36 762.81 11.0K
12:57 762.81 763.27 762.25 762.47 4.0K
12:58 762.87 763.46 762.29 762.63 7.0K
12:59 762.41 763.08 762.29 763.07 2.0K
13:00 762.74 763.20 762.37 762.61 3.0K
13:01 762.61 763.39 762.43 762.43 5.0K
13:02 762.43 762.85 762.19 762.76 7.0K
13:03 762.52 763.09 762.12 763.09 4.0K
13:04 762.65 763.10 762.31 762.82 7.0K
13:05 762.59 763.33 762.53 762.79 4.0K
13:06 763.33 763.53 762.44 762.84 4.0K
13:07 762.93 763.21 762.33 762.60 5.0K
13:08 762.39 762.99 762.38 762.86 17.0K
13:09 762.63 763.22 762.39 762.47 6.0K
13:10 762.57 762.57 761.58 761.90 4.0K
13:11 761.82 762.92 761.69 762.30 4.0K
13:12 762.75 762.81 762.08 762.73 4.0K
13:13 762.37 762.81 762.09 762.32 3.0K
13:14 762.34 762.87 762.09 762.22 2.0K
13:15 762.77 762.88 762.11 762.57 6.0K
13:16 762.47 762.80 762.02 762.52 10.0K
13:17 761.98 762.56 761.42 762.48 6.0K
13:18 762.25 762.69 761.57 761.57 8.0K
13:19 761.73 762.41 761.57 761.89 5.0K
13:20 761.66 762.60 761.66 762.49 5.0K
13:21 762.49 762.49 761.60 761.72 5.0K
13:22 761.39 762.16 761.39 761.70 7.0K
13:23 761.68 762.25 761.46 761.46 3.0K
13:24 761.46 762.46 761.46 761.79 4.0K
13:25 761.54 762.11 761.21 761.50 11.0K
13:26 761.22 761.59 760.89 761.25 2.0K
13:27 761.47 762.04 761.23 761.34 4.0K
13:28 761.34 762.03 761.22 761.74 13.0K
13:29 761.58 762.16 761.26 761.96 13.0K
13:30 761.96 762.96 761.28 762.42 18.0K
13:31 762.85 763.30 762.05 762.64 4.0K
13:32 763.08 764.09 762.67 763.18 9.0K
13:33 763.40 763.53 762.15 762.15 7.0K
13:34 762.49 763.24 762.25 762.47 5.0K
13:35 762.59 763.54 762.37 763.54 27.0K
13:36 762.97 763.00 762.23 762.23 9.0K
13:37 762.34 762.82 762.23 762.58 6.0K
13:38 762.47 763.25 761.92 762.58 8.0K
13:39 762.36 762.92 761.58 761.98 7.0K
13:40 761.98 763.04 761.98 762.14 6.0K
13:41 762.58 762.83 761.64 761.87 4.0K
13:42 762.20 762.87 761.41 762.30 7.0K
13:43 761.85 763.18 761.85 761.95 18.0K
13:44 762.28 762.88 761.22 761.34 6.0K
13:45 761.58 762.34 760.87 760.87 6.0K
13:46 761.42 761.77 761.11 761.21 6.0K
13:47 761.17 762.17 761.17 761.95 5.0K
13:48 761.61 761.80 761.12 761.80 6.0K
13:49 762.12 762.94 761.62 762.94 4.0K
13:50 763.05 763.07 761.83 762.53 5.0K
13:51 761.93 762.50 761.57 761.95 5.0K
13:52 762.02 762.46 761.71 762.26 4.0K
13:53 762.49 762.54 761.40 761.40 6.0K
13:54 761.35 762.44 761.09 761.47 5.0K
13:55 761.60 761.60 760.67 760.67 7.0K
13:56 760.84 762.17 760.84 761.38 5.0K
13:57 761.74 762.47 761.23 761.58 5.0K
13:58 761.57 762.40 761.35 761.71 5.0K
13:59 761.80 762.61 761.43 762.50 6.0K
14:00 761.95 762.76 761.91 762.76 7.0K
14:01 762.43 762.98 762.05 762.97 5.0K
14:02 763.07 763.30 762.40 762.57 5.0K
14:03 762.41 762.85 761.97 762.62 23.0K
14:04 762.74 763.31 762.29 763.19 5.0K
14:05 764.22 764.22 762.64 762.76 14.0K
14:06 762.64 763.59 762.31 762.31 5.0K
14:07 762.43 762.88 762.08 762.20 8.0K
14:08 762.52 762.98 762.08 762.64 8.0K
14:09 762.76 763.30 762.41 762.83 4.0K
14:10 763.14 763.16 762.54 762.96 9.0K
14:11 762.63 763.20 762.24 762.25 16.0K
14:12 762.13 762.86 762.02 762.30 5.0K
14:13 762.09 762.73 761.64 762.04 5.0K
14:14 762.03 762.57 761.25 762.24 7.0K
14:15 761.36 762.06 761.36 761.61 7.0K
14:16 761.85 762.38 761.68 762.15 4.0K
14:17 762.16 762.67 761.88 762.10 21.0K
14:18 762.01 762.36 761.53 761.53 8.0K
14:19 761.43 761.96 761.19 761.87 10.0K
14:20 761.99 761.99 760.75 761.74 4.0K
14:21 762.30 762.30 761.31 761.54 6.0K
14:22 761.80 762.40 761.42 762.40 4.0K
14:23 762.40 762.57 761.01 761.58 3.0K
14:24 761.62 762.02 761.15 761.63 16.0K
14:25 761.87 761.89 760.99 761.89 8.0K
14:26 761.23 762.35 761.23 762.35 11.0K
14:27 762.06 762.68 761.37 762.56 6.0K
14:28 762.60 762.94 761.64 761.64 5.0K
14:29 762.22 762.22 761.29 762.07 16.0K
14:30 761.42 762.18 761.17 761.79 8.0K
14:31 761.91 761.91 761.05 761.16 5.0K
14:32 761.16 761.95 760.83 761.29 6.0K
14:33 761.17 762.56 761.17 761.92 4.0K
14:34 761.83 762.43 761.37 762.15 6.0K
14:35 762.27 762.82 761.74 761.74 9.0K
14:36 761.74 762.47 761.19 761.30 6.0K
14:37 761.19 761.78 760.46 761.01 11.0K
14:38 760.33 761.42 760.33 760.86 6.0K
14:39 760.85 760.96 760.40 760.96 6.0K
14:40 761.09 761.30 760.07 760.30 7.0K
14:41 760.43 761.49 760.40 760.69 5.0K
14:42 759.91 761.37 759.79 760.19 5.0K
14:43 760.30 760.98 759.90 760.73 5.0K
14:44 760.64 760.97 759.99 760.40 10.0K
14:45 760.40 760.50 759.83 760.50 11.0K
14:46 760.39 761.45 760.27 761.18 13.0K
14:47 761.48 761.69 760.81 761.42 10.0K
14:48 761.42 762.20 760.93 761.39 15.0K
14:49 761.54 761.94 760.72 760.82 12.0K
14:50 761.22 761.93 760.53 761.93 5.0K
14:51 761.53 761.89 760.45 760.95 9.0K
14:52 760.84 762.04 760.75 761.71 12.0K
14:53 761.31 761.88 761.22 761.55 7.0K
14:54 761.55 762.13 760.93 762.01 5.0K
14:55 761.67 762.32 761.32 762.30 25.0K
14:56 762.30 762.53 761.53 762.33 10.0K
14:57 762.19 762.54 761.42 761.77 4.0K
14:58 761.98 762.69 761.52 761.74 9.0K
14:59 761.62 762.70 761.62 762.36 6.0K
15:00 761.81 762.48 761.36 761.86 6.0K
15:01 762.15 762.60 761.67 762.49 7.0K
15:02 762.26 762.80 761.58 762.75 9.0K
15:03 762.61 763.25 762.57 762.76 7.0K
15:04 762.20 762.84 761.55 762.59 9.0K
15:05 762.15 762.86 761.90 762.17 6.0K
15:06 762.19 762.93 762.08 762.27 17.0K
15:07 762.04 762.85 762.04 762.34 20.0K
15:08 762.10 763.23 762.10 763.12 9.0K
15:09 762.64 763.44 762.64 763.32 6.0K
15:10 762.76 763.56 762.76 762.87 19.0K
15:11 762.80 763.97 762.80 763.75 23.0K
15:12 763.29 764.11 763.18 763.24 13.0K
15:13 763.72 764.17 763.16 763.71 12.0K
15:14 763.01 764.33 763.01 764.33 11.0K
15:15 763.77 764.40 763.09 763.86 12.0K
15:16 763.30 763.94 763.13 763.46 9.0K
15:17 763.19 764.08 762.82 763.38 30.0K
15:18 762.88 764.10 762.88 763.53 22.0K
15:19 763.31 764.31 762.72 764.08 8.0K
15:20 764.31 764.31 764.31 764.31 0.0K
15:21 764.31 764.31 764.31 764.31 0.0K
15:22 764.31 764.31 764.31 764.31 0.0K
15:23 764.31 764.31 764.31 764.31 0.0K
15:24 764.31 764.31 764.31 764.31 0.0K
15:25 764.31 764.31 764.31 764.31 0.0K
15:26 764.31 764.31 764.31 764.31 0.0K
15:27 764.31 764.31 764.31 764.31 0.0K
15:28 764.31 764.31 764.31 764.31 0.0K
15:29 764.31 764.31 761.29 761.29 463.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar