Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafv8001k0z6jw3cozu8p×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-monthly2018-08-012026-10-19 12:20:49KB금융1mo2018-08-01 09:00:00raw54,200원54,700원49,400원51,700원21,733,876
stock-monthly2018-09-012026-10-19 12:20:49KB금융1mo2018-09-01 09:00:00raw51,600원54,500원50,100원54,200원16,204,333
stock-monthly2018-10-012026-10-19 12:20:49KB금융1mo2018-10-01 09:00:00raw55,000원56,700원46,750원47,400원26,277,673
stock-monthly2018-11-012026-10-19 12:20:49KB금융1mo2018-11-01 09:00:00raw48,000원49,550원45,900원47,200원26,909,324
stock-monthly2018-12-012026-10-19 12:20:49KB금융1mo2018-12-01 09:00:00raw47,950원49,250원44,200원46,500원23,581,671
stock-monthly2019-01-012026-10-19 12:20:49KB금융1mo2019-01-01 09:00:00raw46,700원48,900원44,400원48,050원25,719,790
stock-monthly2019-02-012026-10-19 12:20:49KB금융1mo2019-02-01 09:00:00raw48,300원49,200원44,350원44,350원24,463,356
stock-monthly2019-03-012026-10-19 12:20:49KB금융1mo2019-03-01 09:00:00raw44,700원44,700원40,650원41,850원32,640,125
stock-monthly2019-04-012026-10-19 12:20:49KB금융1mo2019-04-01 09:00:00raw42,600원47,150원42,500원46,200원28,462,306
stock-monthly2019-05-012026-10-19 12:20:49KB금융1mo2019-05-01 09:00:00raw47,250원47,300원43,700원43,800원22,349,219
stock-monthly2019-06-012026-10-19 12:20:49KB금융1mo2019-06-01 09:00:00raw44,000원46,100원43,550원45,850원19,908,925
stock-monthly2019-07-012026-10-19 12:20:49KB금융1mo2019-07-01 09:00:00raw46,400원46,900원42,800원43,400원18,305,737
stock-monthly2019-08-012026-10-19 12:20:49KB금융1mo2019-08-01 09:00:00raw43,450원43,900원37,750원39,700원21,932,009
stock-monthly2019-09-012026-10-19 12:20:49KB금융1mo2019-09-01 09:00:00raw39,900원44,900원39,250원42,700원19,340,679
stock-monthly2019-10-012026-10-19 12:20:49KB금융1mo2019-10-01 09:00:00raw43,250원44,300원40,750원41,950원17,604,317
stock-monthly2019-11-012026-10-19 12:20:49KB금융1mo2019-11-01 09:00:00raw41,750원46,850원41,750원46,050원23,815,784
stock-monthly2019-12-012026-10-19 12:20:49KB금융1mo2019-12-01 09:00:00raw46,050원50,800원45,250원47,650원22,362,510
stock-monthly2020-01-012026-10-19 12:20:49KB금융1mo2020-01-01 09:00:00raw47,250원48,700원43,650원43,950원21,252,135
stock-monthly2020-02-012026-10-19 12:20:49KB금융1mo2020-02-01 09:00:00raw44,000원45,500원38,100원38,900원31,774,330
stock-monthly2020-03-012026-10-19 12:20:49KB금융1mo2020-03-01 09:00:00raw38,500원39,250원25,850원34,550원55,713,991
stock-monthly2020-04-012026-10-19 12:20:49KB금융1mo2020-04-01 09:00:00raw33,450원35,950원30,550원34,750원53,407,678
stock-monthly2020-05-012026-10-19 12:20:49KB금융1mo2020-05-01 09:00:00raw33,650원35,200원30,800원34,000원52,428,817
stock-monthly2020-06-012026-10-19 12:20:49KB금융1mo2020-06-01 09:00:00raw34,200원40,150원33,250원33,950원64,921,629
stock-monthly2020-07-012026-10-19 12:20:49KB금융1mo2020-07-01 09:00:00raw34,000원37,950원33,850원35,250원42,209,443
stock-monthly2020-08-012026-10-19 12:20:49KB금융1mo2020-08-01 09:00:00raw35,350원41,500원35,050원36,850원49,392,502
stock-monthly2020-09-012026-10-19 12:20:49KB금융1mo2020-09-01 09:00:00raw36,650원39,150원36,500원37,550원32,399,308
stock-monthly2020-10-012026-10-19 12:20:49KB금융1mo2020-10-01 09:00:00raw37,200원43,000원37,200원40,100원38,596,203
stock-monthly2020-11-012026-10-19 12:20:49KB금융1mo2020-11-01 09:00:00raw40,300원48,450원40,300원45,350원43,622,763
stock-monthly2020-12-012026-10-19 12:20:49KB금융1mo2020-12-01 09:00:00raw45,750원47,700원42,750원43,400원39,053,427
stock-monthly2021-01-012026-10-19 12:20:49KB금융1mo2021-01-01 09:00:00raw43,150원47,900원40,250원40,300원58,017,466
stock-monthly2021-02-012026-10-19 12:20:49KB금융1mo2021-02-01 09:00:00raw40,550원46,300원40,450원43,800원41,082,655
stock-monthly2021-03-012026-10-19 12:20:49KB금융1mo2021-03-01 09:00:00raw44,250원56,200원44,100원56,200원57,804,719
stock-monthly2021-04-012026-10-19 12:20:49KB금융1mo2021-04-01 09:00:00raw55,300원56,000원52,000원54,700원38,509,026
stock-monthly2021-05-012026-10-19 12:20:49KB금융1mo2021-05-01 09:00:00raw55,400원59,800원52,700원58,800원31,710,620
stock-monthly2021-06-012026-10-19 12:20:49KB금융1mo2021-06-01 09:00:00raw58,800원59,800원55,000원55,800원23,196,389
stock-monthly2021-07-012026-10-19 12:20:49KB금융1mo2021-07-01 09:00:00raw55,600원55,700원50,100원51,300원34,225,549
stock-monthly2021-08-012026-10-19 12:20:49KB금융1mo2021-08-01 09:00:00raw51,200원54,800원50,200원52,900원30,405,705
stock-monthly2021-09-012026-10-19 12:20:49KB금융1mo2021-09-01 09:00:00raw53,300원55,800원50,800원55,300원26,175,504
stock-monthly2021-10-012026-10-19 12:20:49KB금융1mo2021-10-01 09:00:00raw55,600원59,400원53,300원56,600원26,533,227
stock-monthly2021-11-012026-10-19 12:20:49KB금융1mo2021-11-01 09:00:00raw57,000원58,200원52,200원52,800원25,115,323
stock-monthly2021-12-012026-10-19 12:20:49KB금융1mo2021-12-01 09:00:00raw53,300원58,700원52,400원55,000원21,641,792
stock-monthly2022-01-012026-10-19 12:20:49KB금융1mo2022-01-01 09:00:00raw54,900원63,400원54,800원59,500원30,904,827
stock-monthly2022-02-012026-10-19 12:20:49KB금융1mo2022-02-01 09:00:00raw60,600원66,400원58,300원59,700원25,823,320
stock-monthly2022-03-012026-10-19 12:20:49KB금융1mo2022-03-01 09:00:00raw58,600원61,700원53,100원61,300원34,856,012
stock-monthly2022-04-012026-10-19 12:20:49KB금융1mo2022-04-01 09:00:00raw60,400원61,900원57,100원58,500원21,128,289
stock-monthly2022-05-012026-10-19 12:20:49KB금융1mo2022-05-01 09:00:00raw58,000원61,900원56,000원60,400원26,629,981
stock-monthly2022-06-012026-10-19 12:20:49KB금융1mo2022-06-01 09:00:00raw61,200원61,200원47,500원48,150원28,640,068
stock-monthly2022-07-012026-10-19 12:20:49KB금융1mo2022-07-01 09:00:00raw49,050원49,100원43,300원48,450원25,473,564
stock-monthly2022-08-012026-10-19 12:20:49KB금융1mo2022-08-01 09:00:00raw48,350원53,400원47,250원49,450원21,826,100
stock-monthly2022-09-012026-10-19 12:20:49KB금융1mo2022-09-01 09:00:00raw48,950원50,300원43,100원43,700원26,270,686
4,659건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬