KRX Media

KRXMEDA
🏛️ Südkorea →
763.22
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 800.48 802.25 800.48 801.10 38.0K
09:01 800.39 802.05 799.75 800.97 14.0K
09:02 800.73 801.72 800.49 801.27 12.0K
09:03 801.34 801.58 800.58 800.58 10.0K
09:04 800.36 800.95 799.59 800.01 9.0K
09:05 800.01 800.37 799.36 799.68 8.0K
09:06 799.68 800.70 799.68 800.05 16.0K
09:07 799.49 800.81 799.07 800.72 7.0K
09:08 800.65 800.65 799.85 800.44 4.0K
09:09 800.02 800.68 799.83 800.31 8.0K
09:10 800.13 800.40 799.33 800.22 7.0K
09:11 800.29 800.31 799.53 800.22 6.0K
09:12 800.34 801.44 800.09 801.06 40.0K
09:13 800.62 801.32 800.62 800.83 6.0K
09:14 800.83 800.96 799.73 800.01 11.0K
09:15 800.12 800.12 798.86 799.09 17.0K
09:16 798.79 799.01 796.92 797.25 35.0K
09:17 796.83 797.23 796.38 797.23 8.0K
09:18 796.94 796.94 795.83 796.54 8.0K
09:19 796.67 797.09 795.84 797.09 13.0K
09:20 796.71 796.74 795.87 796.47 7.0K
09:21 796.46 797.42 796.18 796.90 11.0K
09:22 796.96 797.08 795.92 795.92 6.0K
09:23 796.34 796.82 796.34 796.70 2.0K
09:24 796.49 796.91 796.49 796.58 4.0K
09:25 796.58 796.74 796.06 796.29 4.0K
09:26 796.62 796.74 796.02 796.02 4.0K
09:27 796.46 796.67 795.71 795.71 4.0K
09:28 796.21 796.21 795.61 795.84 7.0K
09:29 795.52 796.22 795.52 796.20 8.0K
09:30 796.39 797.10 796.39 796.61 15.0K
09:31 796.59 797.54 796.59 796.61 6.0K
09:32 796.54 796.68 795.96 796.07 10.0K
09:33 795.56 796.11 795.33 795.33 13.0K
09:34 795.33 795.33 794.53 794.86 7.0K
09:35 794.75 795.08 794.20 795.02 11.0K
09:36 795.15 795.43 794.96 794.96 5.0K
09:37 795.52 795.61 794.82 795.36 5.0K
09:38 795.29 795.45 794.75 794.92 8.0K
09:39 795.38 795.42 794.66 795.20 5.0K
09:40 795.20 795.76 794.87 795.72 2.0K
09:41 795.35 796.00 795.06 795.39 5.0K
09:42 795.39 795.84 795.39 795.57 5.0K
09:43 795.45 796.19 795.32 796.06 7.0K
09:44 796.06 796.06 795.66 795.76 1.0K
09:45 795.63 796.38 795.63 795.92 7.0K
09:46 795.92 796.96 795.63 796.96 8.0K
09:47 796.63 796.96 796.46 796.46 6.0K
09:48 796.55 797.15 796.55 797.15 11.0K
09:49 796.92 797.31 796.81 796.98 11.0K
09:50 796.98 797.38 796.42 797.29 21.0K
09:51 797.29 797.73 796.76 797.62 6.0K
09:52 797.62 797.62 796.57 796.57 6.0K
09:53 796.51 797.47 796.47 797.06 7.0K
09:54 797.06 797.53 796.89 797.20 9.0K
09:55 797.34 797.50 796.82 797.50 10.0K
09:56 797.50 797.62 797.14 797.25 16.0K
09:57 797.32 798.12 797.14 797.57 7.0K
09:58 797.38 797.50 796.98 797.43 5.0K
09:59 797.11 797.75 797.11 797.75 4.0K
10:00 797.68 797.68 797.05 797.52 2.0K
10:01 797.65 797.76 797.12 797.35 5.0K
10:02 797.23 797.35 796.57 796.57 10.0K
10:03 796.57 797.74 796.57 797.74 5.0K
10:04 797.62 797.74 795.81 796.72 28.0K
10:05 796.72 796.99 796.19 796.43 5.0K
10:06 796.21 797.36 796.21 797.36 7.0K
10:07 797.04 797.51 796.80 797.51 5.0K
10:08 797.65 797.87 796.84 797.41 12.0K
10:09 797.42 797.60 796.89 797.20 10.0K
10:10 797.20 798.09 797.20 797.65 6.0K
10:11 797.39 798.36 797.39 798.36 7.0K
10:12 798.42 798.84 797.99 798.84 17.0K
10:13 798.53 798.63 797.97 798.53 2.0K
10:14 798.65 799.10 798.37 798.97 7.0K
10:15 798.73 799.51 798.73 799.17 4.0K
10:16 799.29 799.66 798.97 799.66 9.0K
10:17 799.66 799.66 799.18 799.55 4.0K
10:18 799.55 799.64 798.97 799.29 20.0K
10:19 799.23 799.94 799.07 799.19 3.0K
10:20 799.52 799.54 798.96 799.54 2.0K
10:21 799.54 799.54 799.08 799.32 2.0K
10:22 799.32 799.83 799.09 799.59 3.0K
10:23 799.59 799.66 798.89 799.35 2.0K
10:24 799.31 800.05 799.21 799.74 4.0K
10:25 799.19 799.64 799.19 799.29 10.0K
10:26 799.73 800.31 799.24 799.89 10.0K
10:27 799.77 800.44 799.66 800.16 8.0K
10:28 799.93 799.93 798.13 798.73 9.0K
10:29 798.85 799.08 798.19 798.20 6.0K
10:30 798.29 798.70 797.96 798.70 2.0K
10:31 798.70 798.70 796.93 797.38 6.0K
10:32 797.60 797.67 796.76 797.67 3.0K
10:33 797.44 797.78 797.34 797.67 6.0K
10:34 797.12 797.92 797.12 797.91 4.0K
10:35 798.04 798.04 796.83 797.54 3.0K
10:36 797.31 797.98 797.26 797.65 7.0K
10:37 797.65 798.28 797.36 797.51 2.0K
10:38 797.28 798.01 797.28 797.65 6.0K
10:39 797.65 797.86 796.01 796.31 13.0K
10:40 795.99 797.11 795.99 796.60 4.0K
10:41 796.49 797.16 796.49 796.69 3.0K
10:42 796.92 797.70 796.80 797.70 2.0K
10:43 797.70 797.70 796.38 797.08 3.0K
10:44 797.19 797.66 796.40 797.22 7.0K
10:45 797.22 797.43 796.70 797.04 4.0K
10:46 796.81 797.59 796.81 797.47 3.0K
10:47 796.91 797.85 796.91 797.82 2.0K
10:48 797.49 797.82 796.91 797.09 2.0K
10:49 797.02 797.45 796.73 796.96 2.0K
10:50 797.29 797.53 796.85 797.53 3.0K
10:51 796.88 797.86 796.88 797.20 3.0K
10:52 797.32 797.64 796.61 796.95 4.0K
10:53 797.17 797.51 796.48 796.98 5.0K
10:54 797.10 797.57 796.89 797.31 2.0K
10:55 797.31 797.83 796.84 797.72 2.0K
10:56 797.83 797.83 797.04 797.13 6.0K
10:57 797.46 797.80 797.01 797.47 2.0K
10:58 797.11 797.80 796.78 797.45 3.0K
10:59 797.56 797.60 796.81 797.60 3.0K
11:00 797.36 797.70 797.24 797.48 3.0K
11:01 797.48 797.72 797.35 797.37 2.0K
11:02 797.49 797.69 796.82 797.48 5.0K
11:03 797.48 797.95 796.95 796.95 4.0K
11:04 797.25 798.12 797.14 797.89 4.0K
11:05 797.89 798.27 797.34 798.14 3.0K
11:06 798.14 798.18 797.49 798.00 5.0K
11:07 797.69 798.39 797.58 798.29 6.0K
11:08 798.18 798.20 797.75 798.20 4.0K
11:09 798.08 798.43 797.98 798.13 3.0K
11:10 798.01 798.90 797.91 798.78 6.0K
11:11 798.78 798.78 798.21 798.77 4.0K
11:12 798.90 798.90 798.14 798.14 5.0K
11:13 797.81 798.74 797.81 798.69 3.0K
11:14 798.26 798.59 797.81 798.28 7.0K
11:15 798.28 798.28 797.84 797.84 1.0K
11:16 797.84 798.50 797.84 798.29 3.0K
11:17 798.29 798.53 797.74 798.28 4.0K
11:18 798.17 798.17 797.23 797.79 20.0K
11:19 797.79 798.46 797.56 798.25 2.0K
11:20 798.25 798.46 797.64 798.01 6.0K
11:21 798.20 798.29 797.29 798.06 5.0K
11:22 798.63 798.77 798.00 798.32 7.0K
11:23 798.32 799.00 798.22 798.54 12.0K
11:24 798.54 798.67 797.77 798.67 12.0K
11:25 798.67 798.67 797.89 798.30 2.0K
11:26 798.30 798.64 798.09 798.43 4.0K
11:27 798.54 798.68 798.20 798.35 4.0K
11:28 798.42 798.93 798.03 798.15 9.0K
11:29 798.38 799.00 798.03 798.48 3.0K
11:30 798.71 798.71 798.03 798.60 5.0K
11:31 798.60 798.72 798.13 798.25 5.0K
11:32 798.16 799.20 798.16 798.66 8.0K
11:33 798.78 799.09 798.42 798.93 7.0K
11:34 798.93 798.98 798.48 798.82 4.0K
11:35 798.82 798.98 797.98 797.98 3.0K
11:36 797.98 798.89 797.98 798.24 7.0K
11:37 798.35 798.35 797.34 798.01 4.0K
11:38 798.01 798.59 797.88 797.88 3.0K
11:39 798.10 798.54 797.45 798.02 13.0K
11:40 797.66 799.00 797.66 798.01 6.0K
11:41 798.01 798.67 797.77 798.18 4.0K
11:42 798.53 798.69 797.94 798.08 7.0K
11:43 798.08 798.46 797.75 798.46 5.0K
11:44 798.46 798.46 797.54 798.06 25.0K
11:45 798.15 798.35 797.57 797.81 2.0K
11:46 797.48 798.11 797.42 797.97 2.0K
11:47 798.20 798.20 797.42 797.79 3.0K
11:48 797.79 798.56 797.66 798.40 3.0K
11:49 798.17 798.47 797.98 798.25 2.0K
11:50 798.13 798.77 797.83 797.83 6.0K
11:51 797.83 798.06 797.15 797.39 6.0K
11:52 797.39 797.88 797.03 797.87 10.0K
11:53 797.63 798.08 797.41 797.84 4.0K
11:54 797.84 798.38 797.51 797.64 2.0K
11:55 797.64 798.20 797.51 798.17 5.0K
11:56 798.23 798.38 797.63 797.63 7.0K
11:57 797.63 798.22 797.53 797.53 3.0K
11:58 797.84 798.29 797.29 798.06 1.0K
11:59 797.61 798.33 797.36 797.83 3.0K
12:00 797.95 798.36 797.55 798.13 5.0K
12:01 797.78 798.45 797.71 797.71 3.0K
12:02 798.39 798.39 797.65 797.94 3.0K
12:03 797.70 798.12 797.23 797.53 11.0K
12:04 797.53 798.15 797.37 797.93 2.0K
12:05 797.80 797.84 797.02 797.47 5.0K
12:06 797.47 797.86 796.75 797.31 3.0K
12:07 797.77 797.86 797.20 797.74 2.0K
12:08 797.63 797.86 797.21 797.86 3.0K
12:09 797.63 797.86 797.23 797.41 14.0K
12:10 797.29 797.86 797.12 797.33 5.0K
12:11 797.33 797.65 797.14 797.14 2.0K
12:12 797.17 797.34 796.67 797.34 2.0K
12:13 797.47 797.91 796.89 796.89 2.0K
12:14 797.34 797.56 796.76 797.56 2.0K
12:15 797.33 797.91 796.72 797.69 3.0K
12:16 797.36 797.60 797.13 797.27 1.0K
12:17 797.27 797.50 796.79 796.98 2.0K
12:18 797.21 797.92 797.04 797.31 7.0K
12:19 797.18 797.63 797.07 797.39 3.0K
12:20 797.51 797.68 797.00 797.68 3.0K
12:21 797.68 798.16 797.32 797.62 1.0K
12:22 797.91 798.20 797.50 798.20 4.0K
12:23 798.20 798.20 797.20 797.55 4.0K
12:24 797.56 798.29 797.29 797.84 6.0K
12:25 797.96 798.29 797.53 797.94 2.0K
12:26 797.71 798.36 797.34 797.47 3.0K
12:27 797.79 798.24 797.28 798.05 6.0K
12:28 798.05 798.52 797.61 798.08 5.0K
12:29 798.08 798.17 797.65 797.74 3.0K
12:30 797.87 798.40 797.62 797.86 3.0K
12:31 797.73 797.95 797.63 797.63 4.0K
12:32 797.74 798.30 797.60 798.30 4.0K
12:33 798.18 798.60 798.05 798.38 3.0K
12:34 798.15 798.51 797.79 797.79 3.0K
12:35 797.68 799.10 797.68 798.97 7.0K
12:36 798.85 799.10 797.97 798.18 4.0K
12:37 798.06 798.77 797.98 797.98 3.0K
12:38 797.98 798.96 797.98 798.96 6.0K
12:39 799.07 799.44 798.96 799.22 4.0K
12:40 799.22 799.44 798.68 798.68 2.0K
12:41 799.34 799.44 798.66 799.44 3.0K
12:42 799.37 799.56 798.80 798.92 3.0K
12:43 798.80 799.49 798.69 798.93 2.0K
12:44 798.80 799.67 798.80 799.20 7.0K
12:45 799.43 799.89 798.97 799.44 8.0K
12:46 798.77 799.34 798.65 798.68 2.0K
12:47 798.68 799.56 798.68 799.13 2.0K
12:48 799.13 799.56 798.99 799.32 5.0K
12:49 798.99 799.89 798.98 799.45 2.0K
12:50 799.45 799.76 798.98 799.34 2.0K
12:51 799.67 799.67 798.87 799.09 7.0K
12:52 799.20 799.62 798.74 798.86 3.0K
12:53 798.97 799.08 798.40 799.01 4.0K
12:54 798.82 798.95 797.93 798.61 2.0K
12:55 798.38 798.83 798.03 798.68 3.0K
12:56 798.68 799.68 797.71 797.71 19.0K
12:57 797.38 798.31 797.38 797.98 3.0K
12:58 797.98 798.41 797.51 798.34 3.0K
12:59 798.34 798.62 797.78 798.50 2.0K
13:00 798.52 798.85 798.08 798.64 17.0K
13:01 798.64 799.56 798.60 798.60 4.0K
13:02 798.60 799.11 798.50 798.94 6.0K
13:03 798.71 799.23 798.28 798.88 2.0K
13:04 798.99 799.09 798.63 798.93 2.0K
13:05 798.93 799.15 798.46 798.70 4.0K
13:06 798.70 799.15 798.37 799.15 2.0K
13:07 799.04 799.38 798.59 798.67 3.0K
13:08 799.23 799.35 798.47 799.35 6.0K
13:09 799.12 799.81 799.03 799.36 9.0K
13:10 799.36 799.69 798.88 798.92 3.0K
13:11 798.92 799.69 798.69 799.56 8.0K
13:12 799.56 799.69 799.00 799.29 2.0K
13:13 799.36 799.83 798.94 799.38 4.0K
13:14 799.27 799.38 798.84 798.84 2.0K
13:15 799.17 799.62 798.71 798.97 6.0K
13:16 798.97 799.50 798.50 799.27 3.0K
13:17 799.50 799.62 798.62 798.75 3.0K
13:18 798.75 799.31 798.38 798.45 6.0K
13:19 798.45 799.01 798.16 798.51 2.0K
13:20 798.28 798.62 797.85 798.53 4.0K
13:21 798.53 798.86 798.18 798.74 2.0K
13:22 798.86 798.86 797.62 797.82 6.0K
13:23 798.18 798.18 797.50 797.96 4.0K
13:24 797.95 798.61 797.83 798.61 7.0K
13:25 798.25 798.35 797.79 798.22 9.0K
13:26 798.22 798.22 797.66 797.67 4.0K
13:27 797.67 798.03 797.35 797.69 3.0K
13:28 797.69 798.13 797.46 797.92 2.0K
13:29 797.56 798.13 797.47 797.68 2.0K
13:30 797.69 798.26 797.59 797.82 3.0K
13:31 797.82 798.48 797.72 798.12 3.0K
13:32 797.56 798.23 797.56 797.58 3.0K
13:33 798.01 798.27 797.36 797.58 11.0K
13:34 797.82 797.92 797.47 797.47 2.0K
13:35 797.59 798.27 797.39 797.75 4.0K
13:36 797.75 797.86 797.17 797.53 4.0K
13:37 797.53 797.86 797.21 797.28 1.0K
13:38 797.72 798.34 797.40 797.94 9.0K
13:39 797.85 798.06 797.05 797.59 18.0K
13:40 797.85 798.28 797.16 798.16 3.0K
13:41 797.40 798.06 797.40 798.06 3.0K
13:42 797.95 798.02 797.11 797.11 2.0K
13:43 797.28 797.89 797.22 797.35 6.0K
13:44 797.67 797.67 796.73 796.92 3.0K
13:45 797.04 797.16 796.18 796.82 2.0K
13:46 796.92 797.16 796.36 796.72 3.0K
13:47 796.72 797.53 796.45 797.53 6.0K
13:48 797.42 797.68 796.85 797.39 19.0K
13:49 797.15 798.14 797.15 797.75 16.0K
13:50 797.96 798.64 797.74 798.08 3.0K
13:51 798.31 798.31 797.41 797.86 3.0K
13:52 797.41 798.24 797.29 798.12 3.0K
13:53 798.13 798.54 796.93 797.29 19.0K
13:54 796.73 797.42 796.40 797.42 1.0K
13:55 797.42 797.52 796.80 797.03 10.0K
13:56 796.80 797.34 796.48 796.71 5.0K
13:57 797.10 797.29 796.66 796.73 3.0K
13:58 796.99 797.46 796.56 796.86 3.0K
13:59 797.19 797.56 796.79 797.56 2.0K
14:00 797.25 797.37 796.57 796.57 2.0K
14:01 796.81 797.26 796.69 797.05 3.0K
14:02 797.05 797.44 796.55 796.96 27.0K
14:03 797.03 797.26 796.50 797.12 4.0K
14:04 796.79 797.66 796.44 797.46 5.0K
14:05 797.55 797.79 796.66 797.34 3.0K
14:06 797.20 797.67 796.74 797.11 3.0K
14:07 797.11 797.79 796.88 797.01 3.0K
14:08 797.44 797.60 796.92 797.22 5.0K
14:09 797.16 797.60 796.70 796.82 3.0K
14:10 796.82 797.41 796.73 797.22 4.0K
14:11 796.77 798.12 796.77 797.82 9.0K
14:12 797.70 797.74 797.04 797.65 5.0K
14:13 797.29 797.65 796.85 797.20 2.0K
14:14 797.20 797.65 796.96 797.06 3.0K
14:15 797.30 797.75 796.85 797.20 2.0K
14:16 797.08 797.65 797.08 797.08 4.0K
14:17 797.65 797.65 796.88 797.56 4.0K
14:18 797.56 797.58 796.80 797.20 3.0K
14:19 797.07 797.48 796.67 797.12 4.0K
14:20 796.79 797.64 796.79 797.53 2.0K
14:21 797.53 797.69 797.01 797.35 3.0K
14:22 797.22 797.68 796.67 797.35 12.0K
14:23 797.44 797.85 796.93 797.25 13.0K
14:24 797.53 798.06 797.15 797.15 4.0K
14:25 797.60 797.71 797.03 797.15 3.0K
14:26 797.04 797.93 797.04 797.38 9.0K
14:27 797.26 797.93 797.03 797.93 3.0K
14:28 797.60 797.79 797.00 797.00 2.0K
14:29 796.88 798.08 796.88 797.53 2.0K
14:30 797.42 797.96 797.21 797.68 3.0K
14:31 797.79 797.79 797.12 797.64 5.0K
14:32 797.64 797.86 797.06 797.39 2.0K
14:33 797.75 798.27 797.29 797.49 9.0K
14:34 797.36 798.16 797.36 797.53 2.0K
14:35 797.53 798.09 797.53 797.77 5.0K
14:36 797.70 797.98 797.15 797.32 3.0K
14:37 797.32 797.84 797.27 797.84 6.0K
14:38 797.52 797.85 797.09 797.42 6.0K
14:39 797.42 797.96 797.06 797.56 4.0K
14:40 797.56 797.95 797.20 797.86 5.0K
14:41 797.86 798.11 797.12 797.12 3.0K
14:42 797.48 798.11 797.26 797.62 4.0K
14:43 797.39 797.94 797.25 797.48 12.0K
14:44 797.81 798.03 797.25 797.97 4.0K
14:45 797.29 797.79 796.92 797.73 8.0K
14:46 797.86 797.86 797.06 797.56 3.0K
14:47 797.79 798.04 797.19 797.83 6.0K
14:48 797.83 797.83 797.27 797.51 7.0K
14:49 797.38 797.88 797.12 797.65 17.0K
14:50 797.88 797.88 796.96 797.52 5.0K
14:51 797.19 798.26 797.19 797.93 13.0K
14:52 798.13 798.13 797.38 797.68 8.0K
14:53 797.77 798.15 797.36 797.36 4.0K
14:54 797.48 798.17 797.47 798.17 15.0K
14:55 798.17 798.17 797.59 798.06 9.0K
14:56 798.18 798.30 797.43 797.85 3.0K
14:57 797.82 798.00 797.38 797.73 6.0K
14:58 797.82 798.11 797.32 797.32 5.0K
14:59 797.32 797.64 796.84 797.36 9.0K
15:00 796.89 797.91 796.89 797.78 4.0K
15:01 797.51 797.85 797.12 797.31 6.0K
15:02 797.07 797.69 796.92 797.16 4.0K
15:03 797.55 797.68 796.93 797.56 22.0K
15:04 797.33 797.81 796.84 797.58 6.0K
15:05 797.59 797.72 796.96 797.39 7.0K
15:06 797.49 798.29 797.03 797.95 4.0K
15:07 798.06 798.22 797.61 797.77 9.0K
15:08 798.00 798.31 797.69 797.69 10.0K
15:09 797.69 798.08 797.51 797.51 8.0K
15:10 798.02 798.02 797.17 797.77 12.0K
15:11 797.90 798.13 797.40 797.84 8.0K
15:12 797.87 798.13 797.24 797.24 13.0K
15:13 797.45 797.87 796.90 797.48 12.0K
15:14 797.51 797.69 796.84 797.69 22.0K
15:15 797.69 797.72 796.76 797.10 9.0K
15:16 797.33 797.56 796.75 797.00 9.0K
15:17 797.24 798.13 797.22 798.06 22.0K
15:18 798.00 798.17 797.37 797.78 15.0K
15:19 797.78 798.05 797.09 797.97 11.0K
15:20 797.97 797.97 797.97 797.97 0.0K
15:21 797.97 797.97 797.97 797.97 0.0K
15:22 797.97 797.97 797.97 797.97 0.0K
15:23 797.97 797.97 797.97 797.97 0.0K
15:24 797.97 797.97 797.97 797.97 0.0K
15:25 797.97 797.97 797.97 797.97 0.0K
15:26 797.97 797.97 797.97 797.97 0.0K
15:27 797.97 797.97 797.97 797.97 0.0K
15:28 797.97 797.97 797.97 797.97 0.0K
15:29 797.97 799.97 797.97 799.97 277.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar