KRX Media

KRXMEDA
🏛️ Corée du Sud →
757.22
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 764.37 765.32 764.37 765.11 13.0K
09:01 765.11 765.11 763.86 763.86 6.0K
09:02 764.43 764.43 762.89 763.72 4.0K
09:03 763.72 764.11 762.69 762.69 8.0K
09:04 762.83 762.83 761.28 762.05 9.0K
09:05 761.98 761.98 761.21 761.88 16.0K
09:06 761.88 762.05 761.26 761.40 9.0K
09:07 761.40 761.43 760.85 761.43 11.0K
09:08 761.43 761.53 761.10 761.10 8.0K
09:09 761.21 761.43 760.88 761.23 3.0K
09:10 760.95 762.00 760.95 761.50 6.0K
09:11 761.50 761.82 761.10 761.82 5.0K
09:12 761.31 762.53 761.31 762.17 12.0K
09:13 762.28 762.42 761.71 761.99 1.0K
09:14 761.99 762.42 761.90 762.32 2.0K
09:15 761.93 762.07 761.23 761.30 10.0K
09:16 761.72 761.72 760.75 761.04 5.0K
09:17 761.04 761.04 760.30 760.87 3.0K
09:18 760.76 761.15 760.48 761.15 2.0K
09:19 761.15 761.49 760.43 760.43 2.0K
09:20 760.57 761.13 760.44 761.13 4.0K
09:21 760.45 761.00 760.06 760.18 2.0K
09:22 760.32 760.44 759.77 759.77 7.0K
09:23 759.77 760.30 759.77 760.16 1.0K
09:24 760.33 760.57 760.03 760.20 2.0K
09:25 760.34 760.43 759.46 760.15 3.0K
09:26 760.34 760.34 759.35 759.63 6.0K
09:27 759.52 760.25 759.24 759.96 2.0K
09:28 760.18 760.50 759.98 759.98 1.0K
09:29 759.93 760.28 759.46 760.00 5.0K
09:30 759.99 760.82 759.49 760.82 6.0K
09:31 760.60 760.82 760.07 760.42 3.0K
09:32 760.42 760.67 759.78 760.34 5.0K
09:33 760.34 760.76 760.06 760.76 9.0K
09:34 760.47 760.94 759.91 760.48 3.0K
09:35 760.31 761.18 760.31 760.79 2.0K
09:36 760.68 760.79 759.12 759.41 24.0K
09:37 759.55 759.79 758.90 759.18 16.0K
09:38 758.79 759.56 758.79 759.18 6.0K
09:39 759.18 759.61 758.90 759.61 6.0K
09:40 759.08 759.37 758.87 759.21 5.0K
09:41 759.10 759.61 758.95 759.22 3.0K
09:42 759.22 759.77 758.86 759.38 10.0K
09:43 759.66 759.66 758.43 758.82 35.0K
09:44 758.82 758.97 758.43 758.43 2.0K
09:45 758.72 759.19 758.33 758.53 8.0K
09:46 758.67 758.82 758.17 758.39 11.0K
09:47 757.96 758.49 757.94 758.09 3.0K
09:48 758.37 758.68 757.81 758.24 2.0K
09:49 758.24 758.62 757.99 758.40 8.0K
09:50 758.62 758.62 757.92 757.92 10.0K
09:51 757.99 758.62 757.99 758.23 1.0K
09:52 758.51 758.65 758.19 758.65 7.0K
09:53 758.76 758.76 758.08 758.08 2.0K
09:54 758.08 758.60 757.94 758.20 4.0K
09:55 758.10 758.10 757.88 757.88 6.0K
09:56 758.02 758.35 757.41 758.06 4.0K
09:57 758.06 758.46 757.47 757.99 6.0K
09:58 757.99 758.38 757.72 758.06 4.0K
09:59 758.17 758.31 757.87 757.99 3.0K
10:00 758.38 758.38 757.42 757.56 1.0K
10:01 757.72 758.33 757.56 757.56 4.0K
10:02 757.56 757.85 757.19 757.46 1.0K
10:03 757.56 757.85 757.38 757.38 1.0K
10:04 757.67 758.08 757.48 758.08 8.0K
10:05 757.97 758.20 757.74 757.95 15.0K
10:06 757.95 758.22 757.61 757.90 5.0K
10:07 758.01 758.34 757.38 758.13 12.0K
10:08 758.13 758.24 757.55 757.72 8.0K
10:09 757.85 758.24 757.29 757.77 2.0K
10:10 757.77 759.41 757.77 759.22 3.0K
10:11 759.19 759.84 758.94 759.21 1.0K
10:12 759.49 759.60 758.93 758.93 3.0K
10:13 759.03 759.49 758.93 759.09 1.0K
10:14 758.99 759.53 758.99 759.01 4.0K
10:15 759.48 759.48 758.68 759.20 2.0K
10:16 759.20 759.59 758.86 758.86 3.0K
10:17 758.86 759.47 758.86 759.37 1.0K
10:18 759.37 759.51 758.91 759.37 3.0K
10:19 758.98 759.26 758.66 758.66 19.0K
10:20 758.83 759.01 758.52 758.91 3.0K
10:21 758.73 759.31 758.73 759.31 3.0K
10:22 759.02 759.20 758.66 758.66 2.0K
10:23 758.71 759.09 758.56 758.80 2.0K
10:24 758.80 758.80 758.23 758.65 8.0K
10:25 758.65 758.93 758.36 758.45 5.0K
10:26 758.45 758.74 758.31 758.48 2.0K
10:27 758.68 759.20 758.43 759.20 3.0K
10:28 758.92 759.20 758.40 758.40 1.0K
10:29 758.40 758.72 758.26 758.61 2.0K
10:30 758.71 759.11 758.36 758.93 5.0K
10:31 758.93 758.93 758.36 758.71 4.0K
10:32 758.86 758.86 758.31 758.59 1.0K
10:33 758.73 758.83 758.14 758.23 2.0K
10:34 758.61 758.89 758.36 758.45 3.0K
10:35 758.34 758.48 758.20 758.20 3.0K
10:36 758.35 758.59 758.06 758.20 2.0K
10:37 758.30 758.69 758.16 758.45 1.0K
10:38 758.16 758.78 757.96 758.78 3.0K
10:39 758.55 758.81 757.81 758.51 11.0K
10:40 758.21 758.61 758.11 758.51 1.0K
10:41 758.41 758.55 757.71 758.07 5.0K
10:42 757.93 758.46 757.93 758.32 1.0K
10:43 758.32 758.56 757.86 758.00 2.0K
10:44 757.86 758.54 757.86 758.26 1.0K
10:45 758.26 758.41 757.88 758.02 3.0K
10:46 758.02 758.65 758.02 758.40 2.0K
10:47 758.40 758.61 757.98 758.47 2.0K
10:48 758.33 758.65 757.95 758.30 2.0K
10:49 758.02 758.61 758.02 758.18 1.0K
10:50 758.40 758.65 758.12 758.15 2.0K
10:51 758.25 758.60 758.17 758.60 2.0K
10:52 758.32 758.94 758.32 758.52 6.0K
10:53 758.52 758.92 758.37 758.66 2.0K
10:54 758.66 758.84 758.23 758.70 1.0K
10:55 758.66 758.90 758.27 758.49 2.0K
10:56 758.77 759.19 758.49 759.19 1.0K
10:57 759.05 759.19 758.99 759.13 3.0K
10:58 759.13 759.24 758.56 758.98 2.0K
10:59 758.74 759.26 758.65 758.65 2.0K
11:00 759.11 759.11 758.58 758.58 1.0K
11:01 758.58 759.11 758.58 758.72 2.0K
11:02 758.58 759.05 757.97 758.33 7.0K
11:03 758.75 759.07 758.35 759.07 3.0K
11:04 758.79 758.93 758.53 758.93 1.0K
11:05 758.65 759.05 758.65 758.75 2.0K
11:06 758.86 759.14 758.75 758.75 2.0K
11:07 758.86 758.86 758.22 758.47 19.0K
11:08 758.07 758.54 758.07 758.12 4.0K
11:09 758.30 758.51 758.02 758.20 6.0K
11:10 757.92 758.94 757.92 758.42 4.0K
11:11 758.42 758.94 758.14 758.16 10.0K
11:12 758.26 758.72 758.16 758.36 2.0K
11:13 758.65 758.65 758.16 758.26 2.0K
11:14 758.26 758.57 758.16 758.57 2.0K
11:15 758.57 758.67 758.28 758.56 2.0K
11:16 758.85 758.85 758.16 758.67 2.0K
11:17 758.67 758.67 758.11 758.18 2.0K
11:18 758.18 758.86 758.16 758.54 1.0K
11:19 758.44 758.86 758.16 758.44 2.0K
11:20 758.44 758.72 757.90 758.44 15.0K
11:21 758.04 758.56 757.45 757.45 2.0K
11:22 758.13 758.60 757.45 757.95 3.0K
11:23 757.95 758.57 757.83 758.00 11.0K
11:24 758.00 758.39 758.00 758.29 1.0K
11:25 758.49 758.58 757.90 758.19 11.0K
11:26 758.19 758.55 757.90 757.98 6.0K
11:27 757.98 758.38 757.81 757.81 2.0K
11:28 757.81 758.50 757.81 758.21 1.0K
11:29 758.14 758.32 757.81 757.81 1.0K
11:30 757.93 758.39 757.86 758.21 4.0K
11:31 758.21 758.55 757.79 757.85 12.0K
11:32 757.85 758.13 757.49 757.71 1.0K
11:33 757.71 758.20 757.66 757.66 2.0K
11:34 757.81 758.20 757.66 757.66 1.0K
11:35 757.77 758.67 757.66 758.35 1.0K
11:36 758.35 758.63 758.13 758.27 2.0K
11:37 758.13 758.70 758.13 758.51 2.0K
11:38 758.51 758.70 758.13 758.38 2.0K
11:39 758.38 758.81 758.38 758.38 2.0K
11:40 758.38 758.91 758.38 758.52 2.0K
11:41 758.52 759.00 758.38 758.75 2.0K
11:42 758.47 758.82 758.21 758.30 1.0K
11:43 758.30 758.78 758.23 758.27 2.0K
11:44 758.27 758.96 758.27 758.79 1.0K
11:45 758.82 758.93 758.44 758.84 14.0K
11:46 758.55 759.00 758.35 758.85 1.0K
11:47 758.79 758.79 758.27 758.73 11.0K
11:48 758.48 758.93 758.43 758.79 1.0K
11:49 758.79 759.14 758.79 758.89 2.0K
11:50 758.89 759.30 758.67 758.89 4.0K
11:51 758.61 759.00 758.53 758.53 2.0K
11:52 758.53 758.98 758.43 758.90 4.0K
11:53 758.90 759.05 758.62 758.74 3.0K
11:54 759.08 759.08 758.69 758.80 1.0K
11:55 758.77 759.12 758.60 758.98 1.0K
11:56 758.98 759.08 758.69 758.74 1.0K
11:57 758.89 759.39 758.67 758.96 17.0K
11:58 758.96 759.27 758.88 758.98 3.0K
11:59 758.98 759.31 758.96 758.96 1.0K
12:00 759.21 759.52 759.08 759.23 18.0K
12:01 759.23 759.40 758.67 759.21 1.0K
12:02 759.21 759.39 758.67 758.67 2.0K
12:03 758.78 758.98 758.60 758.77 1.0K
12:04 758.90 759.07 758.82 758.89 2.0K
12:05 758.58 759.07 758.58 758.58 1.0K
12:06 758.68 759.18 758.58 758.61 2.0K
12:07 758.61 758.86 758.43 758.61 2.0K
12:08 758.71 759.36 758.51 758.98 1.0K
12:09 758.98 759.26 758.51 758.98 2.0K
12:10 758.98 759.44 758.98 759.20 2.0K
12:11 759.35 759.66 758.97 759.23 2.0K
12:12 759.23 759.43 758.92 758.92 1.0K
12:13 758.92 759.41 758.92 759.33 1.0K
12:14 759.40 759.40 758.84 759.33 1.0K
12:15 759.05 759.30 758.71 758.78 2.0K
12:16 758.78 759.28 758.61 758.82 4.0K
12:17 758.86 759.04 758.61 758.98 10.0K
12:18 758.90 759.48 758.90 759.27 2.0K
12:19 759.27 759.48 758.72 759.08 4.0K
12:20 758.76 759.47 758.76 758.83 5.0K
12:21 758.83 759.39 758.83 758.90 3.0K
12:22 758.83 759.65 758.83 759.04 2.0K
12:23 759.14 759.57 759.14 759.38 2.0K
12:24 759.44 759.88 759.31 759.56 4.0K
12:25 759.56 759.70 759.28 759.51 5.0K
12:26 759.51 760.23 759.51 759.63 7.0K
12:27 759.63 759.88 759.29 759.62 5.0K
12:28 759.62 759.87 759.22 759.64 4.0K
12:29 759.22 760.01 759.22 759.53 6.0K
12:30 759.53 760.06 759.14 759.27 9.0K
12:31 759.65 759.98 758.94 759.05 4.0K
12:32 759.22 759.33 758.74 758.74 2.0K
12:33 758.88 759.27 758.74 758.74 1.0K
12:34 758.74 759.25 758.64 758.64 2.0K
12:35 758.64 758.88 758.53 758.53 1.0K
12:36 758.53 759.33 758.53 758.83 2.0K
12:37 758.83 759.21 758.72 759.03 4.0K
12:38 758.91 759.46 758.84 758.94 2.0K
12:39 759.02 759.29 758.91 759.01 1.0K
12:40 759.08 759.37 758.89 759.27 2.0K
12:41 758.98 759.38 758.81 758.81 1.0K
12:42 758.81 758.95 758.81 758.81 2.0K
12:43 758.81 759.24 758.71 759.24 3.0K
12:44 759.20 759.49 758.95 759.18 1.0K
12:45 759.08 759.61 758.96 759.34 3.0K
12:46 759.34 759.34 758.61 759.00 1.0K
12:47 759.00 759.10 758.51 758.51 2.0K
12:48 758.51 759.26 758.51 758.98 2.0K
12:49 758.84 759.37 758.84 758.98 2.0K
12:50 758.98 759.37 758.84 759.08 1.0K
12:51 758.98 759.33 758.98 759.33 3.0K
12:52 759.36 759.50 758.83 759.08 2.0K
12:53 759.22 759.44 758.97 759.22 1.0K
12:54 759.08 759.33 758.70 758.84 2.0K
12:55 759.07 759.42 758.93 759.32 2.0K
12:56 759.07 759.50 758.92 759.16 1.0K
12:57 759.48 759.48 759.10 759.16 4.0K
12:58 759.16 759.30 758.95 758.99 4.0K
12:59 759.10 759.73 758.85 759.54 9.0K
13:00 759.44 759.83 759.17 759.45 2.0K
13:01 759.45 759.71 759.31 759.54 1.0K
13:02 759.54 760.07 759.54 759.54 2.0K
13:03 759.54 760.15 759.40 759.62 1.0K
13:04 759.62 759.87 759.62 759.62 3.0K
13:05 759.62 760.33 759.62 759.64 2.0K
13:06 759.64 759.90 759.47 759.47 1.0K
13:07 759.47 760.21 759.47 760.11 3.0K
13:08 759.97 760.46 759.90 760.46 1.0K
13:09 760.07 760.25 759.82 760.10 2.0K
13:10 759.99 760.52 759.99 760.13 2.0K
13:11 760.13 760.13 759.48 759.58 2.0K
13:12 759.86 760.35 759.58 760.24 4.0K
13:13 759.96 760.46 759.68 760.17 2.0K
13:14 760.31 760.85 760.20 760.48 3.0K
13:15 760.48 760.74 760.17 760.17 4.0K
13:16 760.56 760.56 760.07 760.16 6.0K
13:17 760.29 760.91 760.29 760.62 2.0K
13:18 760.50 761.03 760.12 760.34 3.0K
13:19 760.23 760.80 760.23 760.51 14.0K
13:20 760.41 760.80 760.17 760.41 4.0K
13:21 760.69 760.69 759.89 760.28 3.0K
13:22 759.89 760.10 759.58 759.58 1.0K
13:23 759.58 760.28 759.57 759.57 3.0K
13:24 759.75 760.11 759.64 759.72 3.0K
13:25 759.72 759.89 759.54 759.54 2.0K
13:26 759.69 759.99 759.37 759.71 2.0K
13:27 759.60 759.95 759.60 759.61 3.0K
13:28 759.61 760.02 759.40 759.40 3.0K
13:29 759.74 759.75 759.40 759.74 1.0K
13:30 759.66 760.08 759.66 760.04 3.0K
13:31 759.93 760.33 759.81 760.16 4.0K
13:32 760.05 760.50 760.00 760.00 4.0K
13:33 760.00 760.38 760.00 760.38 3.0K
13:34 760.38 760.49 759.72 759.89 2.0K
13:35 759.89 760.03 759.35 759.37 5.0K
13:36 759.37 760.06 759.20 759.22 7.0K
13:37 759.15 759.69 759.08 759.69 2.0K
13:38 759.69 760.21 759.55 760.21 4.0K
13:39 760.21 760.21 759.70 759.83 4.0K
13:40 759.36 760.00 759.36 759.44 4.0K
13:41 759.36 759.99 759.36 759.80 4.0K
13:42 759.70 759.98 759.49 759.59 4.0K
13:43 759.49 759.84 759.22 759.22 2.0K
13:44 759.33 759.90 759.22 759.37 3.0K
13:45 759.37 759.84 759.20 759.58 8.0K
13:46 759.69 760.32 759.09 759.40 4.0K
13:47 759.40 759.58 759.27 759.37 3.0K
13:48 759.37 760.12 759.37 759.46 36.0K
13:49 759.46 760.15 759.46 759.64 2.0K
13:50 760.15 760.31 759.49 759.59 7.0K
13:51 759.69 759.71 759.34 759.69 2.0K
13:52 759.72 759.72 759.34 759.43 3.0K
13:53 759.43 759.45 759.31 759.45 4.0K
13:54 759.55 759.66 759.05 759.55 12.0K
13:55 759.44 759.57 759.11 759.11 3.0K
13:56 759.34 759.57 759.13 759.13 3.0K
13:57 759.34 759.34 758.95 759.31 8.0K
13:58 759.31 759.31 758.86 759.10 3.0K
13:59 759.10 759.38 758.40 758.40 3.0K
14:00 758.40 758.69 758.26 758.30 9.0K
14:01 758.30 758.61 758.04 758.04 9.0K
14:02 758.04 758.63 758.04 758.04 22.0K
14:03 758.14 758.86 758.14 758.58 4.0K
14:04 758.80 758.86 758.51 758.80 3.0K
14:05 758.51 758.80 758.11 758.33 3.0K
14:06 758.47 758.87 758.33 758.35 4.0K
14:07 758.45 759.33 758.45 759.18 3.0K
14:08 759.08 759.22 758.84 758.84 2.0K
14:09 758.84 759.14 758.13 758.13 2.0K
14:10 758.41 759.14 758.13 758.13 9.0K
14:11 758.36 759.38 758.13 759.03 3.0K
14:12 759.14 759.24 758.33 758.40 5.0K
14:13 758.48 758.64 758.15 758.29 4.0K
14:14 758.65 758.65 757.97 758.50 3.0K
14:15 758.22 758.65 758.03 758.11 3.0K
14:16 758.22 758.72 757.99 758.72 4.0K
14:17 758.19 758.40 757.88 758.11 3.0K
14:18 758.11 758.60 758.11 758.30 3.0K
14:19 758.30 758.33 757.99 758.23 6.0K
14:20 757.99 758.38 757.87 758.10 5.0K
14:21 758.10 758.63 758.10 758.47 4.0K
14:22 758.47 758.58 757.99 757.99 9.0K
14:23 758.23 758.63 757.72 758.10 4.0K
14:24 758.38 758.38 758.01 758.01 4.0K
14:25 758.01 758.24 757.83 757.86 3.0K
14:26 757.86 758.45 757.72 758.07 6.0K
14:27 758.21 758.42 757.76 758.13 4.0K
14:28 758.28 758.39 757.99 758.03 6.0K
14:29 758.38 758.73 757.99 758.73 5.0K
14:30 758.87 758.98 758.24 758.24 4.0K
14:31 758.24 758.76 757.90 758.24 4.0K
14:32 758.13 758.41 758.13 758.13 4.0K
14:33 758.13 758.87 758.13 758.52 6.0K
14:34 758.52 758.90 758.06 758.06 2.0K
14:35 758.21 758.83 758.21 758.72 4.0K
14:36 758.37 758.72 758.06 758.41 3.0K
14:37 758.41 758.69 758.06 758.37 3.0K
14:38 758.22 758.59 757.99 758.59 4.0K
14:39 758.35 758.87 758.32 758.45 3.0K
14:40 758.76 759.05 758.11 758.60 8.0K
14:41 758.35 758.74 758.11 758.22 5.0K
14:42 758.39 758.54 757.63 757.66 3.0K
14:43 757.52 758.04 757.52 757.65 6.0K
14:44 757.79 758.25 757.41 758.11 5.0K
14:45 758.13 758.36 757.39 757.78 25.0K
14:46 757.50 758.12 757.50 757.91 4.0K
14:47 757.91 758.09 757.58 757.58 4.0K
14:48 757.95 758.24 757.72 757.99 3.0K
14:49 757.76 758.07 757.47 757.50 3.0K
14:50 757.22 757.78 757.14 757.14 4.0K
14:51 757.25 757.53 757.14 757.29 3.0K
14:52 757.57 757.68 757.14 757.58 3.0K
14:53 757.48 757.78 757.27 757.41 4.0K
14:54 757.27 757.88 757.27 757.70 3.0K
14:55 757.41 757.89 757.34 757.46 4.0K
14:56 757.46 757.92 757.27 757.37 7.0K
14:57 757.41 757.47 757.19 757.27 5.0K
14:58 757.27 757.96 757.13 757.13 5.0K
14:59 757.13 757.48 757.01 757.15 5.0K
15:00 757.08 757.68 756.91 757.58 10.0K
15:01 757.68 757.68 757.15 757.15 5.0K
15:02 757.15 757.43 757.04 757.18 4.0K
15:03 757.32 757.46 757.04 757.18 3.0K
15:04 757.05 757.42 756.79 756.79 4.0K
15:05 756.79 757.44 756.54 757.14 12.0K
15:06 757.00 757.14 756.54 756.88 4.0K
15:07 756.92 757.02 756.56 756.67 5.0K
15:08 756.56 757.13 756.56 756.94 10.0K
15:09 756.68 757.07 756.68 756.70 6.0K
15:10 757.09 757.09 756.33 756.49 8.0K
15:11 756.77 757.24 756.49 756.77 5.0K
15:12 756.77 757.24 756.25 756.39 4.0K
15:13 756.74 757.24 756.25 756.72 7.0K
15:14 756.89 757.49 756.38 757.18 3.0K
15:15 756.98 757.39 756.75 756.96 10.0K
15:16 757.24 757.90 756.85 757.62 5.0K
15:17 757.21 757.87 757.21 757.34 4.0K
15:18 757.41 757.77 756.93 757.35 7.0K
15:19 757.35 757.75 756.68 757.34 5.0K
15:20 757.21 757.21 757.21 757.21 0.0K
15:21 757.21 757.21 757.21 757.21 0.0K
15:22 757.21 757.21 757.21 757.21 0.0K
15:23 757.21 757.21 757.21 757.21 0.0K
15:24 757.21 757.21 757.21 757.21 0.0K
15:25 757.21 757.21 757.21 757.21 0.0K
15:26 757.21 757.21 757.21 757.21 0.0K
15:27 757.21 757.21 757.21 757.21 0.0K
15:28 757.21 757.21 757.21 757.21 0.0K
15:29 757.21 758.12 756.92 758.12 145.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible