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
09:00 759.13 759.17 757.75 758.11 37.0K
09:01 758.11 759.35 758.11 759.34 9.0K
09:02 759.34 759.41 758.92 759.31 12.0K
09:03 759.52 760.47 759.41 760.35 6.0K
09:04 760.42 760.43 759.54 760.27 8.0K
09:05 759.99 760.27 759.17 759.17 6.0K
09:06 759.17 759.53 758.33 758.81 6.0K
09:07 758.96 760.74 758.96 760.09 10.0K
09:08 760.09 760.09 759.81 760.08 3.0K
09:09 760.08 760.10 759.35 759.35 8.0K
09:10 759.35 759.84 759.25 759.53 4.0K
09:11 759.53 759.53 759.11 759.32 4.0K
09:12 759.18 759.57 758.68 759.50 12.0K
09:13 759.50 759.52 758.84 758.93 4.0K
09:14 758.93 759.40 758.65 759.26 2.0K
09:15 759.28 759.28 758.67 758.67 3.0K
09:16 758.93 759.66 758.93 759.23 4.0K
09:17 759.33 759.92 759.02 759.49 4.0K
09:18 759.29 759.54 758.92 759.38 1.0K
09:19 759.38 759.96 758.91 759.81 7.0K
09:20 759.58 759.70 758.91 759.30 3.0K
09:21 759.30 759.48 759.02 759.48 1.0K
09:22 759.62 759.83 759.33 759.33 1.0K
09:23 759.33 759.81 759.05 759.81 4.0K
09:24 759.42 759.95 758.96 759.20 4.0K
09:25 759.20 760.20 758.82 760.06 5.0K
09:26 760.06 760.07 759.79 760.07 1.0K
09:27 759.93 760.26 759.73 759.90 4.0K
09:28 759.62 759.87 759.27 759.58 4.0K
09:29 759.86 759.98 759.39 759.64 5.0K
09:30 759.64 759.64 758.83 759.60 4.0K
09:31 759.60 759.89 759.03 759.03 1.0K
09:32 759.31 759.52 758.96 759.09 3.0K
09:33 759.41 759.43 759.06 759.06 2.0K
09:34 758.70 759.64 758.37 759.41 17.0K
09:35 759.18 759.50 758.86 758.86 6.0K
09:36 758.86 759.28 758.79 759.17 1.0K
09:37 759.42 759.68 758.99 759.40 2.0K
09:38 759.30 759.72 758.47 758.50 4.0K
09:39 758.26 759.88 758.26 759.36 4.0K
09:40 758.72 760.42 758.72 760.28 2.0K
09:41 760.03 760.47 759.56 760.07 2.0K
09:42 759.79 759.79 758.54 758.86 4.0K
09:43 758.86 759.00 758.86 758.86 2.0K
09:44 759.14 759.14 758.56 758.71 14.0K
09:45 758.56 759.13 758.25 758.25 7.0K
09:46 758.25 759.09 758.25 758.78 2.0K
09:47 758.25 758.88 758.25 758.68 9.0K
09:48 758.78 759.08 758.18 758.82 5.0K
09:49 758.99 758.99 758.55 758.62 3.0K
09:50 758.90 758.91 758.52 758.91 2.0K
09:51 758.91 758.91 758.30 758.30 4.0K
09:52 758.41 758.69 758.23 758.23 12.0K
09:53 758.23 758.55 758.23 758.48 3.0K
09:54 758.37 758.62 758.37 758.45 2.0K
09:55 758.45 758.45 757.89 757.97 6.0K
09:56 757.84 758.40 757.84 758.23 2.0K
09:57 758.09 758.47 758.09 758.30 1.0K
09:58 758.30 758.37 758.02 758.16 2.0K
09:59 758.16 758.16 757.80 757.80 8.0K
10:00 758.08 758.08 757.34 757.78 11.0K
10:01 757.25 758.03 757.25 757.43 9.0K
10:02 757.43 758.30 757.25 757.87 2.0K
10:03 757.87 757.93 757.22 757.22 4.0K
10:04 757.65 757.65 757.13 757.57 3.0K
10:05 757.40 757.62 756.99 756.99 3.0K
10:06 757.10 757.61 756.77 757.00 3.0K
10:07 757.00 757.42 756.93 757.17 4.0K
10:08 757.00 757.17 756.58 756.93 4.0K
10:09 756.79 757.27 756.64 756.99 3.0K
10:10 756.99 757.51 756.98 757.47 8.0K
10:11 757.47 757.68 757.18 757.41 9.0K
10:12 757.13 757.62 756.91 757.54 5.0K
10:13 757.40 757.40 756.55 756.83 5.0K
10:14 756.91 756.91 755.85 756.13 25.0K
10:15 756.03 756.46 756.03 756.24 6.0K
10:16 756.00 756.20 756.00 756.18 2.0K
10:17 756.33 756.59 755.90 756.49 2.0K
10:18 755.98 756.70 755.98 756.50 3.0K
10:19 756.50 756.91 756.11 756.11 2.0K
10:20 755.97 756.60 755.89 756.21 3.0K
10:21 756.14 756.28 755.82 756.22 2.0K
10:22 755.99 756.44 755.99 756.19 4.0K
10:23 756.19 756.59 756.05 756.05 3.0K
10:24 756.19 756.53 756.03 756.11 5.0K
10:25 756.28 756.46 756.06 756.26 2.0K
10:26 756.60 756.77 756.21 756.59 6.0K
10:27 756.59 756.69 755.59 755.59 10.0K
10:28 755.41 756.36 755.41 756.04 6.0K
10:29 755.83 756.19 755.83 756.06 9.0K
10:30 756.06 756.69 756.06 756.37 2.0K
10:31 756.37 756.75 756.16 756.51 1.0K
10:32 756.51 756.89 756.16 756.71 2.0K
10:33 756.61 757.07 756.61 756.92 4.0K
10:34 756.63 757.19 756.59 756.67 5.0K
10:35 756.67 756.96 756.67 756.67 2.0K
10:36 756.67 757.25 756.60 756.86 2.0K
10:37 756.86 757.35 756.86 757.27 1.0K
10:38 757.17 757.34 756.86 757.13 3.0K
10:39 757.27 758.52 757.13 758.47 2.0K
10:40 758.27 758.27 756.56 756.67 2.0K
10:41 756.67 757.05 756.67 756.79 1.0K
10:42 757.08 757.36 756.79 756.87 2.0K
10:43 757.21 757.45 757.00 757.00 1.0K
10:44 757.00 758.09 757.00 758.09 2.0K
10:45 758.09 758.17 757.41 757.49 2.0K
10:46 756.55 756.82 756.47 756.47 1.0K
10:47 756.54 757.30 756.47 756.89 1.0K
10:48 757.00 757.21 756.54 756.82 5.0K
10:49 756.82 757.33 756.71 757.26 4.0K
10:50 756.91 757.31 756.79 756.79 3.0K
10:51 757.07 757.43 756.92 757.12 4.0K
10:52 756.88 757.06 756.43 756.82 3.0K
10:53 756.43 757.02 756.43 756.85 1.0K
10:54 756.81 757.02 756.67 756.74 2.0K
10:55 756.54 757.36 756.54 757.08 2.0K
10:56 756.84 756.88 756.78 756.78 2.0K
10:57 756.64 757.17 756.64 756.66 3.0K
10:58 756.66 757.15 756.66 756.94 2.0K
10:59 756.66 756.87 756.28 756.53 2.0K
11:00 756.73 757.23 756.59 756.71 2.0K
11:01 756.82 757.40 756.76 757.15 5.0K
11:02 757.15 757.32 756.87 756.95 2.0K
11:03 756.82 757.00 755.80 756.04 14.0K
11:04 755.94 756.46 755.94 756.17 3.0K
11:05 756.32 756.64 756.17 756.32 5.0K
11:06 756.32 756.51 756.17 756.41 1.0K
11:07 756.41 757.11 756.41 757.11 2.0K
11:08 756.72 756.86 756.47 756.47 9.0K
11:09 756.86 756.86 755.86 756.14 2.0K
11:10 756.14 756.22 755.84 756.07 2.0K
11:11 756.35 756.48 756.07 756.20 2.0K
11:12 756.20 756.66 756.20 756.55 5.0K
11:13 756.19 756.73 756.19 756.29 2.0K
11:14 756.01 756.46 756.01 756.46 2.0K
11:15 756.07 756.51 756.00 756.23 1.0K
11:16 756.34 756.43 756.20 756.20 2.0K
11:17 756.81 756.82 756.43 756.57 2.0K
11:18 756.57 756.89 756.43 756.43 1.0K
11:19 756.43 756.97 756.43 756.59 2.0K
11:20 756.59 756.95 756.06 756.31 2.0K
11:21 756.20 756.73 756.06 756.69 4.0K
11:22 756.91 757.08 756.51 756.94 3.0K
11:23 756.66 757.05 756.66 757.05 2.0K
11:24 757.05 757.15 756.12 756.12 3.0K
11:25 756.12 756.58 756.12 756.23 3.0K
11:26 756.23 756.57 756.23 756.39 1.0K
11:27 756.39 756.82 756.33 756.49 11.0K
11:28 756.64 756.64 756.02 756.30 2.0K
11:29 756.30 756.57 756.02 756.57 2.0K
11:30 756.67 756.85 756.57 756.67 2.0K
11:31 756.67 756.85 756.33 756.85 4.0K
11:32 756.57 757.03 756.43 756.43 3.0K
11:33 756.43 756.97 756.43 756.89 1.0K
11:34 756.74 757.53 756.74 757.16 2.0K
11:35 757.27 757.27 756.80 756.80 2.0K
11:36 756.80 757.19 756.80 756.80 1.0K
11:37 756.91 757.19 756.80 756.90 2.0K
11:38 756.90 757.18 756.90 757.12 4.0K
11:39 756.91 757.30 756.91 757.05 1.0K
11:40 757.05 757.72 756.91 757.69 7.0K
11:41 757.20 757.49 756.82 757.10 1.0K
11:42 756.82 757.29 756.67 757.10 1.0K
11:43 757.34 757.58 756.91 757.58 5.0K
11:44 757.30 757.88 757.30 757.60 1.0K
11:45 757.71 758.16 757.70 757.98 2.0K
11:46 757.98 758.49 757.70 758.14 3.0K
11:47 758.49 758.49 757.82 757.82 1.0K
11:48 758.07 758.21 757.82 757.93 3.0K
11:49 757.97 758.00 757.65 757.78 1.0K
11:50 757.85 758.06 757.67 758.06 1.0K
11:51 758.06 758.06 757.57 757.57 2.0K
11:52 757.93 758.03 757.57 757.85 1.0K
11:53 757.85 758.21 757.65 757.93 2.0K
11:54 757.65 758.11 757.57 758.07 3.0K
11:55 757.93 757.93 757.22 757.79 1.0K
11:56 757.79 758.30 757.34 757.45 1.0K
11:57 757.45 758.04 757.34 757.93 2.0K
11:58 757.65 758.09 757.52 757.83 8.0K
11:59 757.83 758.04 757.68 757.96 2.0K
12:00 757.68 758.14 757.68 757.79 2.0K
12:01 757.75 758.10 757.45 757.75 9.0K
12:02 757.75 758.01 757.55 757.83 1.0K
12:03 757.83 757.90 756.67 757.29 1.0K
12:04 757.18 757.36 756.90 757.06 2.0K
12:05 757.06 757.29 756.78 757.01 2.0K
12:06 757.01 757.49 757.01 757.17 5.0K
12:07 757.06 757.72 757.06 757.72 2.0K
12:08 757.72 757.80 757.01 757.01 1.0K
12:09 757.01 757.36 757.01 757.36 1.0K
12:10 757.63 757.63 757.24 757.48 2.0K
12:11 757.65 757.72 757.24 757.52 1.0K
12:12 757.52 757.75 757.44 757.65 1.0K
12:13 757.51 757.51 757.23 757.23 2.0K
12:14 757.51 757.88 757.20 757.20 3.0K
12:15 757.31 757.49 757.07 757.14 2.0K
12:16 757.14 757.71 757.14 757.71 3.0K
12:17 757.84 757.84 757.04 757.15 1.0K
12:18 757.15 757.27 756.92 757.20 1.0K
12:19 757.20 757.27 756.92 756.92 2.0K
12:20 756.92 757.23 756.70 756.84 5.0K
12:21 756.84 757.21 756.60 756.88 1.0K
12:22 756.88 757.06 756.60 756.94 4.0K
12:23 756.83 757.39 756.83 756.83 4.0K
12:24 756.94 757.11 756.58 757.11 5.0K
12:25 756.97 757.27 756.86 757.11 2.0K
12:26 757.22 757.52 757.09 757.52 2.0K
12:27 757.48 757.70 757.06 757.11 8.0K
12:28 757.43 757.43 756.75 757.14 3.0K
12:29 757.21 757.34 756.75 757.27 1.0K
12:30 757.24 757.29 756.88 757.15 4.0K
12:31 757.43 757.43 757.00 757.40 1.0K
12:32 757.08 757.46 757.08 757.32 2.0K
12:33 757.43 757.63 756.86 757.24 2.0K
12:34 757.10 757.38 756.88 756.88 3.0K
12:35 756.99 757.62 756.99 757.22 5.0K
12:36 757.22 757.91 757.15 757.15 3.0K
12:37 757.15 757.47 756.94 757.19 2.0K
12:38 757.08 757.57 757.08 757.32 3.0K
12:39 757.32 757.59 757.08 757.48 5.0K
12:40 757.34 757.99 757.06 757.74 4.0K
12:41 757.60 757.95 757.08 757.22 2.0K
12:42 757.08 757.68 757.08 757.15 3.0K
12:43 757.30 757.81 757.30 757.45 2.0K
12:44 757.45 758.08 757.36 757.50 4.0K
12:45 757.50 757.75 757.22 757.50 1.0K
12:46 757.50 757.70 757.17 757.48 29.0K
12:47 757.41 757.63 757.12 757.24 9.0K
12:48 757.42 757.75 757.24 757.52 2.0K
12:49 757.45 757.84 756.88 757.12 4.0K
12:50 757.12 757.60 756.83 757.46 3.0K
12:51 757.21 757.63 757.10 757.63 4.0K
12:52 757.52 757.88 757.24 757.88 3.0K
12:53 757.88 758.40 757.77 757.77 1.0K
12:54 757.77 758.43 757.63 758.25 4.0K
12:55 758.25 758.53 757.64 757.75 2.0K
12:56 757.49 757.95 757.40 757.45 4.0K
12:57 757.45 758.27 757.45 757.63 1.0K
12:58 757.81 758.05 757.63 758.05 3.0K
12:59 758.16 758.33 757.47 757.47 1.0K
13:00 757.36 757.70 757.09 757.09 4.0K
13:01 757.01 757.89 757.01 757.30 1.0K
13:02 757.73 757.84 757.27 757.73 3.0K
13:03 757.73 757.73 757.09 757.60 4.0K
13:04 757.50 757.92 757.50 757.60 3.0K
13:05 757.50 758.23 757.22 757.85 3.0K
13:06 757.85 757.86 757.38 757.58 2.0K
13:07 757.47 758.41 757.47 757.67 3.0K
13:08 757.77 758.01 757.39 757.85 2.0K
13:09 757.74 757.85 757.41 757.41 4.0K
13:10 757.52 758.02 757.04 757.12 6.0K
13:11 757.24 758.04 757.24 758.04 1.0K
13:12 757.86 757.91 757.25 757.35 2.0K
13:13 757.35 757.66 757.14 757.30 1.0K
13:14 757.17 757.70 757.04 757.39 2.0K
13:15 757.14 757.32 756.68 756.91 6.0K
13:16 757.02 757.62 756.79 756.79 1.0K
13:17 756.79 757.17 756.55 756.83 2.0K
13:18 756.72 757.42 756.72 756.88 2.0K
13:19 757.03 757.31 756.79 757.04 2.0K
13:20 757.04 757.42 756.93 757.36 3.0K
13:21 757.64 757.64 756.93 756.93 1.0K
13:22 756.93 757.59 756.73 756.73 5.0K
13:23 756.73 757.36 756.73 756.94 2.0K
13:24 757.22 757.22 756.61 756.68 3.0K
13:25 756.82 757.17 756.61 756.61 4.0K
13:26 756.46 757.40 756.46 757.40 2.0K
13:27 756.98 757.17 756.46 756.46 1.0K
13:28 756.61 756.99 756.36 756.89 28.0K
13:29 756.89 757.46 756.79 756.79 2.0K
13:30 756.79 757.17 756.48 756.59 3.0K
13:31 756.62 757.37 756.48 756.73 2.0K
13:32 756.62 757.26 756.62 757.07 9.0K
13:33 757.07 757.07 756.84 756.88 1.0K
13:34 756.88 757.25 756.65 756.75 7.0K
13:35 756.75 757.03 756.46 756.46 2.0K
13:36 756.46 757.07 756.46 756.57 2.0K
13:37 756.46 757.09 756.46 756.81 14.0K
13:38 756.81 757.11 756.63 756.87 3.0K
13:39 756.72 757.33 756.49 756.69 5.0K
13:40 756.87 757.08 756.70 756.82 4.0K
13:41 756.82 757.40 756.82 757.25 4.0K
13:42 757.25 757.28 756.59 756.59 3.0K
13:43 756.59 757.47 756.59 757.11 2.0K
13:44 757.18 757.20 756.59 756.59 3.0K
13:45 756.59 757.23 756.59 757.02 2.0K
13:46 757.02 757.36 756.75 757.13 4.0K
13:47 757.13 757.53 756.76 757.21 4.0K
13:48 757.49 757.70 757.21 757.26 4.0K
13:49 757.54 757.78 757.26 757.40 4.0K
13:50 757.40 757.96 757.40 757.78 4.0K
13:51 757.89 757.99 756.88 757.02 3.0K
13:52 757.09 757.82 757.09 757.31 2.0K
13:53 757.54 757.75 757.45 757.45 3.0K
13:54 757.45 757.97 757.33 757.66 3.0K
13:55 757.66 757.77 757.52 757.75 2.0K
13:56 757.47 758.20 757.47 758.20 4.0K
13:57 757.95 757.95 757.39 757.68 3.0K
13:58 757.57 757.80 757.42 757.42 7.0K
13:59 757.46 757.46 757.04 757.04 3.0K
14:00 757.14 757.62 757.14 757.38 4.0K
14:01 757.38 757.56 757.10 757.18 7.0K
14:02 757.18 757.77 757.18 757.24 3.0K
14:03 757.24 757.52 756.77 757.15 3.0K
14:04 757.00 757.52 756.77 757.24 2.0K
14:05 757.24 757.66 756.60 756.60 3.0K
14:06 756.88 757.50 756.60 757.21 2.0K
14:07 757.35 757.79 757.07 757.51 4.0K
14:08 757.79 757.79 756.98 757.40 2.0K
14:09 757.29 757.57 756.79 757.32 7.0K
14:10 757.04 757.39 757.04 757.14 3.0K
14:11 757.04 757.66 757.04 757.55 4.0K
14:12 757.73 757.73 756.68 756.68 2.0K
14:13 756.68 757.29 756.53 757.00 3.0K
14:14 757.00 757.53 757.00 757.00 3.0K
14:15 757.00 757.43 757.00 757.29 2.0K
14:16 757.00 757.81 757.00 757.38 4.0K
14:17 757.63 757.92 756.88 757.64 5.0K
14:18 757.64 757.64 757.00 757.00 3.0K
14:19 757.29 757.98 757.08 757.66 5.0K
14:20 757.56 758.72 757.56 757.87 11.0K
14:21 758.03 758.56 757.87 757.87 3.0K
14:22 758.28 758.33 757.87 757.87 3.0K
14:23 758.07 758.33 757.69 758.33 2.0K
14:24 758.07 758.46 757.46 757.71 2.0K
14:25 758.07 758.19 757.53 758.04 5.0K
14:26 757.90 758.43 757.43 757.57 3.0K
14:27 757.46 758.01 757.46 757.84 4.0K
14:28 757.73 757.97 757.37 757.37 7.0K
14:29 757.60 757.77 757.03 757.03 6.0K
14:30 757.03 758.00 757.03 757.41 3.0K
14:31 757.46 757.60 757.09 757.27 9.0K
14:32 757.27 757.50 756.99 757.27 5.0K
14:33 757.36 757.36 756.84 757.08 3.0K
14:34 757.08 757.65 756.70 757.12 4.0K
14:35 757.12 757.44 757.05 757.34 4.0K
14:36 757.45 757.81 757.17 757.81 7.0K
14:37 757.81 758.08 757.34 757.85 4.0K
14:38 757.92 758.19 757.56 757.95 4.0K
14:39 757.95 757.97 757.13 757.24 4.0K
14:40 757.24 757.79 757.06 757.29 4.0K
14:41 757.29 757.47 756.84 757.36 5.0K
14:42 756.97 757.51 756.82 757.23 2.0K
14:43 757.69 757.97 757.17 757.40 3.0K
14:44 757.87 758.50 757.24 758.07 10.0K
14:45 757.96 757.96 757.26 757.40 5.0K
14:46 757.40 758.01 757.40 757.40 4.0K
14:47 757.68 758.02 757.26 757.26 3.0K
14:48 757.54 757.58 757.26 757.38 8.0K
14:49 757.38 757.90 757.05 757.05 5.0K
14:50 757.29 757.96 757.29 757.50 7.0K
14:51 757.39 757.68 757.03 757.03 3.0K
14:52 757.03 757.32 756.93 756.93 4.0K
14:53 756.93 757.44 756.93 757.33 6.0K
14:54 757.22 757.72 757.09 757.20 8.0K
14:55 757.20 757.81 757.20 757.81 6.0K
14:56 757.70 757.85 757.46 757.54 3.0K
14:57 757.54 758.34 757.54 757.80 4.0K
14:58 757.70 758.22 757.55 757.85 5.0K
14:59 757.97 758.25 757.74 757.74 11.0K
15:00 757.85 758.10 757.33 757.87 6.0K
15:01 757.87 758.06 757.63 757.78 2.0K
15:02 757.92 758.42 757.78 757.92 5.0K
15:03 757.51 757.96 757.51 757.71 5.0K
15:04 757.71 758.27 757.43 757.99 7.0K
15:05 758.13 758.41 757.84 758.41 4.0K
15:06 758.09 758.45 757.79 758.15 3.0K
15:07 758.15 758.61 757.84 758.50 6.0K
15:08 758.07 758.84 757.84 758.84 7.0K
15:09 758.56 758.81 758.53 758.66 2.0K
15:10 758.66 759.05 758.27 758.75 3.0K
15:11 758.90 759.14 758.75 758.96 7.0K
15:12 759.24 759.24 758.48 759.01 2.0K
15:13 759.08 759.12 758.38 758.77 6.0K
15:14 758.49 758.91 758.49 758.49 5.0K
15:15 758.36 758.79 758.32 758.40 5.0K
15:16 758.40 758.91 758.26 758.81 4.0K
15:17 758.66 758.97 758.35 758.78 8.0K
15:18 758.67 758.95 758.67 758.95 4.0K
15:19 758.82 759.24 758.74 759.02 8.0K
15:20 758.79 758.79 758.79 758.79 0.0K
15:21 758.79 758.79 758.79 758.79 0.0K
15:22 758.79 758.79 758.79 758.79 0.0K
15:23 758.79 758.79 758.79 758.79 0.0K
15:24 758.79 758.79 758.79 758.79 0.0K
15:25 758.79 758.79 758.79 758.79 0.0K
15:26 758.79 758.79 758.79 758.79 0.0K
15:27 758.79 758.79 758.79 758.79 0.0K
15:28 758.79 758.79 758.79 758.79 0.0K
15:29 758.79 758.97 758.51 758.87 130.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible