KRX Media

KRXMEDA
🏛️ Südkorea →
757.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 762.31 764.34 762.31 763.49 24.0K
09:01 763.49 764.53 763.38 763.48 4.0K
09:02 763.76 763.88 763.08 763.71 7.0K
09:03 763.04 764.36 762.48 764.07 8.0K
09:04 764.22 764.22 762.35 763.66 12.0K
09:05 763.94 764.59 763.74 764.42 11.0K
09:06 764.70 765.13 763.16 763.16 4.0K
09:07 763.16 763.99 762.87 762.87 6.0K
09:08 762.94 763.00 762.26 762.40 4.0K
09:09 762.40 762.96 762.16 762.96 3.0K
09:10 762.83 762.95 761.94 762.40 4.0K
09:11 762.68 762.86 762.33 762.61 8.0K
09:12 762.61 763.28 762.14 762.72 2.0K
09:13 763.00 763.00 761.72 761.72 1.0K
09:14 762.01 762.97 761.87 762.15 3.0K
09:15 762.26 762.98 761.97 762.23 7.0K
09:16 762.33 762.38 761.46 761.74 7.0K
09:17 761.85 762.41 761.57 762.03 3.0K
09:18 762.03 762.61 761.60 762.03 2.0K
09:19 762.03 762.68 761.52 762.31 2.0K
09:20 762.31 762.99 762.25 762.82 6.0K
09:21 763.10 763.10 762.36 762.49 7.0K
09:22 762.49 763.03 762.25 763.03 19.0K
09:23 762.75 763.03 762.35 762.48 6.0K
09:24 762.48 763.05 762.19 762.87 3.0K
09:25 762.87 763.10 762.41 762.53 2.0K
09:26 762.53 763.40 762.53 763.01 2.0K
09:27 763.00 763.57 762.90 763.06 21.0K
09:28 763.06 763.44 762.62 762.90 2.0K
09:29 762.51 763.22 762.51 763.00 2.0K
09:30 763.28 764.08 762.71 763.17 2.0K
09:31 763.42 763.82 763.20 763.67 3.0K
09:32 763.67 763.71 763.17 763.17 2.0K
09:33 763.17 763.65 762.77 763.65 5.0K
09:34 763.65 763.65 762.51 763.24 19.0K
09:35 763.24 763.88 762.93 763.21 5.0K
09:36 763.29 763.57 762.64 763.21 6.0K
09:37 762.92 763.21 762.64 762.93 4.0K
09:38 762.67 763.19 762.56 763.16 6.0K
09:39 763.16 763.16 762.75 762.75 2.0K
09:40 762.64 763.27 762.64 763.16 9.0K
09:41 763.55 763.55 762.87 763.12 4.0K
09:42 762.84 763.26 762.46 763.05 3.0K
09:43 763.05 763.52 762.46 763.32 2.0K
09:44 763.32 763.50 762.75 763.39 2.0K
09:45 762.82 764.08 762.82 763.45 4.0K
09:46 763.84 763.98 762.79 763.38 7.0K
09:47 763.38 763.99 762.77 763.42 2.0K
09:48 763.13 763.57 762.44 762.44 3.0K
09:49 762.27 762.61 761.94 762.04 4.0K
09:50 762.04 762.55 761.76 762.45 2.0K
09:51 762.45 762.55 761.63 761.63 2.0K
09:52 761.63 762.27 761.59 761.99 2.0K
09:53 761.97 762.15 761.44 762.15 1.0K
09:54 762.30 762.30 761.42 762.13 3.0K
09:55 761.75 762.24 761.57 761.85 3.0K
09:56 761.85 762.32 761.36 761.77 2.0K
09:57 761.95 762.41 761.39 762.41 3.0K
09:58 762.41 762.52 761.38 761.95 8.0K
09:59 761.95 762.34 761.48 762.34 3.0K
10:00 761.88 763.02 761.48 763.02 7.0K
10:01 762.62 762.76 762.06 762.37 1.0K
10:02 762.66 762.66 761.98 762.03 3.0K
10:03 762.03 762.56 762.02 762.03 2.0K
10:04 762.32 762.32 761.78 762.32 1.0K
10:05 761.78 762.59 761.78 761.98 3.0K
10:06 762.55 762.58 761.91 762.46 2.0K
10:07 762.46 762.55 762.03 762.09 3.0K
10:08 762.42 762.78 761.93 762.78 2.0K
10:09 762.50 762.83 762.03 762.31 10.0K
10:10 762.03 762.49 761.76 762.05 9.0K
10:11 762.05 762.35 761.78 762.03 8.0K
10:12 762.03 762.36 761.61 761.78 2.0K
10:13 762.07 762.18 761.46 762.18 2.0K
10:14 761.78 762.31 761.50 762.02 6.0K
10:15 761.92 762.38 761.63 762.38 6.0K
10:16 762.10 762.29 761.44 762.29 4.0K
10:17 761.86 762.10 761.43 761.76 4.0K
10:18 761.56 761.95 761.27 761.27 1.0K
10:19 762.07 762.07 761.22 761.33 8.0K
10:20 761.22 762.00 761.10 762.00 4.0K
10:21 761.71 761.89 761.32 761.71 2.0K
10:22 761.71 762.11 761.31 761.88 2.0K
10:23 761.88 761.90 761.36 761.76 9.0K
10:24 761.76 762.05 761.27 761.59 6.0K
10:25 761.38 762.17 761.38 762.17 3.0K
10:26 761.89 762.10 761.53 761.53 6.0K
10:27 761.81 762.00 761.53 762.00 10.0K
10:28 762.00 762.28 761.39 762.28 1.0K
10:29 762.28 762.28 761.53 762.00 2.0K
10:30 761.61 762.42 761.61 762.25 6.0K
10:31 762.48 762.59 762.03 762.03 2.0K
10:32 762.46 762.54 762.01 762.25 2.0K
10:33 762.25 762.54 762.01 762.09 2.0K
10:34 762.37 762.77 762.09 762.77 5.0K
10:35 762.38 762.46 762.07 762.35 1.0K
10:36 762.35 762.74 762.07 762.35 2.0K
10:37 762.07 762.51 761.83 762.40 2.0K
10:38 762.12 762.74 761.83 762.74 37.0K
10:39 762.63 762.79 761.80 762.13 7.0K
10:40 762.42 762.53 762.01 762.29 3.0K
10:41 762.04 762.39 761.88 762.20 3.0K
10:42 762.31 762.31 761.25 761.53 9.0K
10:43 761.53 761.67 761.25 761.40 3.0K
10:44 761.51 762.05 761.48 761.91 7.0K
10:45 761.91 762.37 761.69 762.12 5.0K
10:46 762.23 762.23 761.78 761.92 4.0K
10:47 761.92 762.46 761.89 762.28 11.0K
10:48 762.28 762.48 761.89 762.48 7.0K
10:49 762.59 762.59 761.83 761.83 7.0K
10:50 761.83 762.84 761.54 762.65 4.0K
10:51 762.53 762.82 762.01 762.40 2.0K
10:52 762.40 762.40 762.01 762.01 2.0K
10:53 762.29 762.53 762.01 762.46 2.0K
10:54 762.56 762.56 761.57 761.86 7.0K
10:55 761.57 762.14 761.57 761.87 12.0K
10:56 762.15 762.39 761.51 762.25 10.0K
10:57 762.00 762.04 761.44 761.76 8.0K
10:58 761.90 761.90 761.43 761.59 5.0K
10:59 761.98 762.16 761.48 761.62 5.0K
11:00 761.76 761.87 761.36 761.48 2.0K
11:01 761.76 762.06 761.48 761.98 12.0K
11:02 761.70 761.76 761.38 761.47 8.0K
11:03 761.61 761.66 761.23 761.66 2.0K
11:04 761.55 761.89 761.12 761.64 2.0K
11:05 761.37 761.55 761.12 761.12 1.0K
11:06 761.12 761.80 761.12 761.39 7.0K
11:07 760.69 761.56 760.69 761.56 10.0K
11:08 761.56 761.70 761.14 761.70 4.0K
11:09 761.70 761.75 761.09 761.63 3.0K
11:10 761.09 761.34 761.09 761.20 2.0K
11:11 761.09 761.48 761.09 761.34 5.0K
11:12 761.34 761.51 760.88 761.02 5.0K
11:13 761.17 761.69 761.01 761.01 8.0K
11:14 761.01 762.41 761.01 762.41 2.0K
11:15 762.41 762.78 761.88 762.54 2.0K
11:16 762.44 762.72 762.07 762.46 3.0K
11:17 762.07 762.56 762.07 762.31 2.0K
11:18 762.45 762.60 762.17 762.45 44.0K
11:19 762.74 762.74 762.05 762.33 5.0K
11:20 762.33 762.47 761.93 762.07 2.0K
11:21 762.17 762.33 761.76 761.76 9.0K
11:22 761.76 762.45 761.76 762.45 2.0K
11:23 762.17 762.56 762.03 762.21 3.0K
11:24 761.79 762.68 761.79 762.58 3.0K
11:25 762.30 762.58 761.54 761.54 23.0K
11:26 761.26 762.22 761.26 762.22 6.0K
11:27 762.04 762.18 761.65 761.83 2.0K
11:28 761.83 761.95 761.52 761.80 2.0K
11:29 761.52 761.97 761.40 761.40 2.0K
11:30 761.40 762.17 761.40 761.96 6.0K
11:31 761.85 762.10 761.47 761.47 6.0K
11:32 761.70 762.40 761.59 761.87 2.0K
11:33 761.98 762.16 761.59 761.73 1.0K
11:34 761.59 762.39 761.59 762.35 2.0K
11:35 761.96 762.53 761.96 762.32 3.0K
11:36 762.15 762.47 761.91 762.36 3.0K
11:37 762.36 762.47 761.56 762.23 2.0K
11:38 761.66 762.26 761.56 762.26 3.0K
11:39 761.97 762.38 761.58 761.99 2.0K
11:40 762.10 762.19 761.80 762.08 2.0K
11:41 762.23 762.53 761.80 762.53 6.0K
11:42 762.41 762.69 762.27 762.31 2.0K
11:43 762.31 762.47 761.94 762.20 3.0K
11:44 762.20 762.45 761.92 762.31 2.0K
11:45 762.10 762.42 761.82 762.42 5.0K
11:46 762.01 762.29 761.70 762.23 2.0K
11:47 761.70 762.12 761.65 761.94 2.0K
11:48 761.80 762.19 761.80 761.80 1.0K
11:49 761.94 762.12 761.87 761.87 3.0K
11:50 761.73 762.38 761.73 762.16 1.0K
11:51 761.88 762.51 761.88 762.40 3.0K
11:52 762.26 762.51 761.85 762.13 2.0K
11:53 762.13 762.38 761.99 762.13 2.0K
11:54 762.13 762.20 761.75 762.20 2.0K
11:55 762.24 762.55 761.92 762.40 28.0K
11:56 762.40 762.69 762.06 762.49 3.0K
11:57 762.49 762.95 762.21 762.55 12.0K
11:58 762.17 762.68 762.15 762.68 2.0K
11:59 762.68 762.71 762.15 762.28 2.0K
12:00 762.28 763.08 762.28 762.41 2.0K
12:01 762.41 762.94 762.41 762.83 2.0K
12:02 762.41 762.59 762.18 762.59 2.0K
12:03 762.59 762.98 762.31 762.88 1.0K
12:04 762.59 762.70 762.18 762.29 3.0K
12:05 762.57 762.70 762.18 762.46 1.0K
12:06 762.46 762.84 762.23 762.68 4.0K
12:07 762.68 762.78 761.75 762.14 5.0K
12:08 762.15 762.46 761.89 762.16 4.0K
12:09 762.05 762.46 761.77 761.89 1.0K
12:10 762.18 762.56 762.04 762.27 3.0K
12:11 762.27 762.60 761.99 762.22 1.0K
12:12 762.22 762.69 762.08 762.30 2.0K
12:13 762.59 762.71 762.14 762.42 1.0K
12:14 762.54 762.69 762.30 762.56 1.0K
12:15 762.56 762.82 762.14 762.42 2.0K
12:16 762.71 762.82 762.14 762.61 5.0K
12:17 762.04 762.69 762.02 762.02 2.0K
12:18 762.02 762.80 762.02 762.80 2.0K
12:19 762.65 762.94 762.27 762.65 2.0K
12:20 762.27 762.83 762.23 762.37 2.0K
12:21 762.48 763.33 762.25 763.22 2.0K
12:22 763.08 763.22 762.70 762.70 2.0K
12:23 762.58 762.99 762.28 762.44 22.0K
12:24 762.44 762.94 762.27 762.71 2.0K
12:25 762.71 762.85 762.35 762.69 15.0K
12:26 762.65 763.26 762.65 763.15 1.0K
12:27 763.01 763.12 762.87 763.01 1.0K
12:28 763.01 763.26 762.88 762.88 2.0K
12:29 762.99 763.04 762.56 762.63 8.0K
12:30 762.63 762.78 762.13 762.76 3.0K
12:31 762.65 762.90 762.36 762.71 1.0K
12:32 762.51 762.84 762.46 762.60 1.0K
12:33 762.60 763.01 762.46 763.01 1.0K
12:34 762.73 763.01 762.59 762.74 3.0K
12:35 762.74 763.37 762.48 762.74 14.0K
12:36 762.89 763.12 762.77 762.87 1.0K
12:37 763.01 763.50 762.95 763.09 1.0K
12:38 763.26 763.26 762.84 763.01 1.0K
12:39 763.01 763.26 762.87 763.02 2.0K
12:40 762.77 763.26 762.77 763.01 1.0K
12:41 762.73 763.24 762.70 762.70 2.0K
12:42 763.09 763.11 762.70 762.86 2.0K
12:43 762.86 762.97 762.48 762.76 1.0K
12:44 762.76 763.11 762.58 763.00 1.0K
12:45 762.86 763.11 762.72 763.10 2.0K
12:46 763.20 763.35 762.82 763.10 1.0K
12:47 763.10 763.22 762.69 762.87 2.0K
12:48 762.73 763.25 762.72 762.86 2.0K
12:49 763.00 763.11 762.56 762.84 2.0K
12:50 762.56 762.99 762.56 762.86 1.0K
12:51 762.86 763.14 762.51 762.63 3.0K
12:52 762.91 763.25 762.41 763.25 3.0K
12:53 763.15 763.38 762.85 763.13 1.0K
12:54 763.13 763.38 762.85 763.13 2.0K
12:55 763.14 763.28 762.75 762.86 2.0K
12:56 762.86 763.18 762.63 762.89 2.0K
12:57 762.89 763.18 762.63 762.63 2.0K
12:58 763.05 763.16 762.53 763.14 3.0K
12:59 762.63 762.99 762.63 762.99 2.0K
13:00 762.75 763.14 762.71 762.96 2.0K
13:01 763.14 763.28 762.73 763.01 2.0K
13:02 762.48 763.19 762.38 763.19 2.0K
13:03 762.95 763.19 762.63 762.91 2.0K
13:04 763.02 763.24 762.63 763.13 2.0K
13:05 763.13 763.38 762.85 763.13 2.0K
13:06 763.28 763.28 762.85 763.01 2.0K
13:07 763.02 763.30 762.63 762.91 2.0K
13:08 763.02 763.16 762.63 763.05 2.0K
13:09 762.91 762.92 762.63 762.81 1.0K
13:10 762.81 763.22 762.75 763.20 2.0K
13:11 763.20 763.20 762.55 762.94 3.0K
13:12 762.70 763.18 762.70 762.93 7.0K
13:13 762.93 763.03 762.40 762.40 5.0K
13:14 762.68 763.01 762.49 762.77 7.0K
13:15 762.77 763.15 762.49 762.65 2.0K
13:16 762.65 763.34 762.60 763.34 2.0K
13:17 763.06 763.45 762.71 763.16 2.0K
13:18 763.10 763.39 762.73 762.87 2.0K
13:19 763.16 763.62 762.59 763.23 4.0K
13:20 763.23 763.73 762.74 762.74 2.0K
13:21 762.74 763.37 762.63 762.97 2.0K
13:22 762.97 763.47 762.97 763.45 5.0K
13:23 763.45 763.45 762.92 763.24 2.0K
13:24 763.24 763.34 762.64 762.64 3.0K
13:25 762.92 763.45 762.59 762.84 1.0K
13:26 762.79 763.42 762.75 763.42 4.0K
13:27 763.42 763.42 762.73 762.97 2.0K
13:28 763.25 763.36 762.72 762.86 7.0K
13:29 762.86 763.04 762.32 762.60 2.0K
13:30 762.60 762.84 762.55 762.69 5.0K
13:31 763.10 763.10 762.19 762.94 3.0K
13:32 762.94 763.34 762.58 763.09 1.0K
13:33 762.81 763.34 762.21 762.32 3.0K
13:34 762.60 763.07 762.07 762.07 10.0K
13:35 762.21 762.96 762.07 762.96 4.0K
13:36 762.68 762.96 762.19 762.74 2.0K
13:37 762.74 763.12 762.21 762.82 2.0K
13:38 762.40 763.07 762.16 762.73 4.0K
13:39 762.16 762.81 762.04 762.24 3.0K
13:40 762.42 762.70 762.14 762.55 1.0K
13:41 762.84 762.84 762.04 762.66 5.0K
13:42 762.27 762.71 761.91 762.59 3.0K
13:43 762.19 762.84 761.91 762.21 2.0K
13:44 762.21 762.41 762.02 762.02 12.0K
13:45 762.16 762.54 762.11 762.29 3.0K
13:46 762.14 762.64 761.98 762.26 2.0K
13:47 762.15 762.72 761.87 762.41 4.0K
13:48 762.30 762.45 761.87 761.90 3.0K
13:49 762.18 762.81 761.66 761.66 15.0K
13:50 761.90 762.46 761.55 761.55 2.0K
13:51 761.84 761.85 761.48 761.48 2.0K
13:52 761.43 762.68 761.43 762.29 6.0K
13:53 761.54 762.06 761.29 761.52 3.0K
13:54 761.72 762.42 761.66 761.77 2.0K
13:55 761.90 762.43 761.60 761.60 5.0K
13:56 761.60 762.22 761.21 762.22 5.0K
13:57 761.65 762.32 761.55 761.69 3.0K
13:58 761.69 762.08 761.33 761.97 3.0K
13:59 761.98 762.50 761.36 761.57 3.0K
14:00 761.57 762.37 761.57 762.19 3.0K
14:01 762.19 762.19 761.69 761.97 2.0K
14:02 762.26 762.26 761.74 762.08 3.0K
14:03 761.94 762.26 761.47 761.97 1.0K
14:04 761.69 762.49 761.45 761.45 4.0K
14:05 762.26 762.26 761.57 761.67 3.0K
14:06 761.85 762.37 761.57 762.08 2.0K
14:07 761.80 762.24 761.42 761.53 3.0K
14:08 761.42 762.09 761.42 761.85 3.0K
14:09 761.85 762.19 761.33 761.84 3.0K
14:10 761.85 762.37 761.33 762.08 2.0K
14:11 761.33 761.74 761.33 761.64 4.0K
14:12 761.64 762.38 761.36 762.27 3.0K
14:13 762.27 762.27 761.44 761.60 14.0K
14:14 761.75 762.12 761.23 761.75 4.0K
14:15 761.75 761.86 761.17 761.70 8.0K
14:16 761.70 761.82 760.84 761.82 6.0K
14:17 761.82 761.82 761.02 761.28 3.0K
14:18 761.53 761.80 761.08 761.36 4.0K
14:19 761.36 761.70 760.86 761.24 3.0K
14:20 761.11 761.46 760.83 761.46 3.0K
14:21 761.35 761.58 760.60 761.58 9.0K
14:22 761.48 761.63 760.96 761.20 4.0K
14:23 761.30 761.71 761.30 761.43 4.0K
14:24 761.10 761.71 760.96 761.22 7.0K
14:25 761.22 762.08 760.94 761.69 3.0K
14:26 761.69 761.79 760.94 761.09 3.0K
14:27 761.09 761.55 761.09 761.41 5.0K
14:28 761.55 761.68 760.83 761.20 5.0K
14:29 761.20 761.41 760.78 761.28 5.0K
14:30 761.03 761.56 760.68 760.68 3.0K
14:31 760.68 761.31 760.58 760.92 7.0K
14:32 761.03 761.44 760.68 760.68 5.0K
14:33 760.17 760.85 760.06 760.84 4.0K
14:34 760.69 761.12 760.69 760.73 7.0K
14:35 760.87 761.12 760.51 760.90 3.0K
14:36 760.90 761.13 760.48 761.01 4.0K
14:37 760.62 761.39 760.62 761.39 13.0K
14:38 761.22 761.45 760.36 760.74 4.0K
14:39 760.87 761.50 760.73 761.21 4.0K
14:40 761.21 761.63 760.59 760.98 8.0K
14:41 760.98 761.50 760.95 761.20 16.0K
14:42 761.18 761.38 760.95 761.20 23.0K
14:43 761.09 761.19 760.81 761.19 4.0K
14:44 761.19 761.35 760.81 760.83 3.0K
14:45 760.97 761.10 760.72 761.10 4.0K
14:46 761.10 761.42 760.55 760.69 6.0K
14:47 760.84 761.36 760.84 761.07 7.0K
14:48 761.17 761.53 760.67 761.20 5.0K
14:49 761.59 762.11 761.29 761.95 5.0K
14:50 761.95 762.31 761.43 762.16 6.0K
14:51 761.93 762.22 761.43 761.71 4.0K
14:52 762.11 762.11 761.36 761.64 4.0K
14:53 761.98 762.03 761.36 761.59 4.0K
14:54 761.59 762.16 761.36 761.88 5.0K
14:55 761.70 762.34 761.29 761.75 6.0K
14:56 761.64 762.21 761.43 761.43 7.0K
14:57 761.57 761.87 761.18 761.41 6.0K
14:58 761.69 761.96 761.41 761.93 8.0K
14:59 762.09 762.09 761.29 761.69 6.0K
15:00 761.41 761.98 761.18 761.98 6.0K
15:01 761.98 761.98 761.41 761.93 5.0K
15:02 762.04 762.24 761.31 762.24 7.0K
15:03 761.67 762.27 761.55 762.12 5.0K
15:04 761.83 762.12 761.46 761.46 5.0K
15:05 761.57 761.98 761.18 761.69 7.0K
15:06 761.41 762.05 761.30 761.73 7.0K
15:07 761.75 761.97 761.54 761.74 7.0K
15:08 761.45 762.03 761.23 761.74 8.0K
15:09 761.68 761.93 761.54 761.57 10.0K
15:10 761.86 761.86 761.23 761.23 25.0K
15:11 761.66 762.04 761.23 761.47 5.0K
15:12 761.47 762.18 761.47 761.62 7.0K
15:13 761.52 761.91 761.34 761.91 7.0K
15:14 761.74 761.91 761.26 761.70 11.0K
15:15 761.39 762.04 761.23 761.75 8.0K
15:16 761.23 761.95 761.23 761.95 10.0K
15:17 761.66 762.47 761.65 761.90 13.0K
15:18 761.07 762.11 761.07 761.83 6.0K
15:19 762.01 762.74 761.89 761.89 5.0K
15:20 762.30 762.30 762.30 762.30 0.0K
15:21 762.30 762.30 762.30 762.30 0.0K
15:22 762.30 762.30 762.30 762.30 0.0K
15:23 762.30 762.30 762.30 762.30 0.0K
15:24 762.30 762.30 762.30 762.30 0.0K
15:25 762.30 762.30 762.30 762.30 0.0K
15:26 762.30 762.30 762.30 762.30 0.0K
15:27 762.30 762.30 762.30 762.30 0.0K
15:28 762.30 762.30 762.30 762.30 0.0K
15:29 762.30 762.79 762.02 762.13 198.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar