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-monthly2022-10-012026-10-19 12:20:49KB금융1mo2022-10-01 09:00:00raw44,500원48,600원43,900원48,050원24,409,013
stock-monthly2022-11-012026-10-19 12:20:49KB금융1mo2022-11-01 09:00:00raw48,500원53,000원46,400원52,500원25,474,878
stock-monthly2022-12-012026-10-19 12:20:49KB금융1mo2022-12-01 09:00:00raw52,700원53,800원48,500원48,500원24,268,298
stock-monthly2023-01-012026-10-19 12:20:49KB금융1mo2023-01-01 09:00:00raw47,750원60,700원47,300원55,900원34,364,707
stock-monthly2023-02-012026-10-19 12:20:49KB금융1mo2023-02-01 09:00:00raw55,800원58,400원49,200원51,300원34,155,134
stock-monthly2023-03-012026-10-19 12:20:49KB금융1mo2023-03-01 09:00:00raw51,900원52,000원46,350원47,650원29,615,554
stock-monthly2023-04-012026-10-19 12:20:49KB금융1mo2023-04-01 09:00:00raw47,750원50,500원46,450원49,500원23,233,066
stock-monthly2023-05-012026-10-19 12:20:49KB금융1mo2023-05-01 09:00:00raw48,850원49,950원47,800원48,000원23,185,186
stock-monthly2023-06-012026-10-19 12:20:49KB금융1mo2023-06-01 09:00:00raw47,550원49,450원46,500원47,750원23,077,477
stock-monthly2023-07-012026-10-19 12:20:49KB금융1mo2023-07-01 09:00:00raw47,850원52,000원46,150원51,000원25,715,328
stock-monthly2023-08-012026-10-19 12:20:49KB금융1mo2023-08-01 09:00:00raw51,200원54,100원50,400원54,100원21,069,639
stock-monthly2023-09-012026-10-19 12:20:49KB금융1mo2023-09-01 09:00:00raw54,200원58,000원53,000원55,300원16,909,936
stock-monthly2023-10-012026-10-19 12:20:49KB금융1mo2023-10-01 09:00:00raw55,500원57,900원50,400원51,500원19,811,087
stock-monthly2023-11-012026-10-19 12:20:49KB금융1mo2023-11-01 09:00:00raw50,900원56,000원50,700원52,400원20,059,098
stock-monthly2023-12-012026-10-19 12:20:49KB금융1mo2023-12-01 09:00:00raw52,600원54,100원51,000원54,100원16,191,596
stock-monthly2024-01-012026-10-19 12:20:49KB금융1mo2024-01-01 09:00:00raw53,300원57,000원48,900원56,600원29,228,129
stock-monthly2024-02-012026-10-19 12:20:48KB금융1mo2024-02-01 09:00:00raw58,700원71,100원57,700원63,500원55,192,053
stock-monthly2024-03-012026-10-19 12:20:48KB금융1mo2024-03-01 09:00:00raw65,700원78,600원64,000원69,500원44,295,523
stock-monthly2024-04-012026-10-19 12:20:48KB금융1mo2024-04-01 09:00:00raw69,100원78,000원62,000원75,600원29,386,635
stock-monthly2024-05-012026-10-19 12:20:48KB금융1mo2024-05-01 09:00:00raw73,500원83,400원71,900원79,400원26,979,093
stock-monthly2024-06-012026-10-19 12:20:48KB금융1mo2024-06-01 09:00:00raw78,900원81,900원75,800원78,500원20,744,754
stock-monthly2024-07-012026-10-19 12:20:48KB금융1mo2024-07-01 09:00:00raw79,600원92,400원78,700원87,900원34,337,100
stock-monthly2024-08-012026-10-19 12:20:48KB금융1mo2024-08-01 09:00:00raw87,900원90,000원74,000원85,900원25,888,341
stock-monthly2024-09-012026-10-19 12:20:48KB금융1mo2024-09-01 09:00:00raw86,200원88,300원76,500원80,900원27,700,400
stock-monthly2024-10-012026-10-19 12:20:48KB금융1mo2024-10-01 09:00:00raw80,100원103,900원80,000원90,300원31,578,205
stock-monthly2024-11-012026-10-19 12:20:48KB금융1mo2024-11-01 09:00:00raw90,000원100,500원87,800원96,200원24,874,542
stock-monthly2024-12-012026-10-19 12:20:48KB금융1mo2024-12-01 09:00:00raw96,800원101,900원81,600원82,900원40,945,112
stock-monthly2025-01-012026-10-19 12:20:48KB금융1mo2025-01-01 09:00:00raw82,900원91,900원82,900원91,700원16,161,818
stock-monthly2025-02-012026-10-19 12:20:48KB금융1mo2025-02-01 09:00:00raw91,600원93,300원77,600원78,300원34,547,973
stock-monthly2025-03-012026-10-19 12:20:48KB금융1mo2025-03-01 09:00:00raw78,500원83,300원76,400원79,000원27,121,420
stock-monthly2025-04-012026-10-19 12:20:48KB금융1mo2025-04-01 09:00:00raw80,100원90,200원69,300원90,200원25,811,358
stock-monthly2025-05-012026-10-19 12:20:48KB금융1mo2025-05-01 09:00:00raw91,000원104,900원89,900원104,300원22,152,758
stock-monthly2025-06-012026-10-19 12:20:48KB금융1mo2025-06-01 09:00:00raw103,700원114,800원98,600원110,900원31,266,717
stock-monthly2025-07-012026-10-19 12:20:48KB금융1mo2025-07-01 09:00:00raw109,800원126,600원109,200원110,900원29,163,551
stock-monthly2025-08-012026-10-19 12:20:48KB금융1mo2025-08-01 09:00:00raw107,800원116,900원105,800원108,200원18,678,627
stock-monthly2025-09-012026-10-19 12:20:48KB금융1mo2025-09-01 09:00:00raw109,400원121,500원105,800원115,500원18,086,975
stock-monthly2025-10-012026-10-19 12:20:48KB금융1mo2025-10-01 09:00:00raw114,900원120,600원109,200원116,600원17,870,594
stock-monthly2025-11-012026-10-19 12:20:48KB금융1mo2025-11-01 09:00:00raw115,700원140,000원115,600원124,800원23,208,113
stock-monthly2025-12-012026-10-19 12:20:48KB금융1mo2025-12-01 09:00:00raw126,400원134,300원121,400원124,700원16,286,861
stock-monthly2026-01-012026-10-19 12:20:48KB금융1mo2026-01-01 09:00:00raw123,600원143,600원122,300원135,200원19,793,771
stock-monthly2026-02-012026-10-19 12:20:48KB금융1mo2026-02-01 09:00:00raw137,900원172,500원132,200원159,000원29,445,695
stock-monthly2026-03-012026-10-19 12:20:48KB금융1mo2026-03-01 09:00:00raw157,500원158,900원132,900원141,900원29,686,525
stock-monthly2026-04-012026-10-19 12:20:48KB금융1mo2026-04-01 09:00:00raw148,000원166,500원144,500원160,500원22,469,299
stock-monthly2026-05-012026-10-19 12:20:48KB금융1mo2026-05-01 09:00:00raw161,500원164,200원146,700원150,600원24,396,137
stock-monthly2026-06-012026-10-19 12:20:48KB금융1mo2026-06-01 09:00:00raw149,100원182,700원145,000원159,000원34,513,049
stock-monthly2026-07-012026-10-19 12:20:48KB금융1mo2026-07-01 09:00:00raw159,600원194,500원154,600원168,500원34,954,927
stock2026-07-272026-07-27 18:00:02KB금융1d2026-07-27 09:00:00raw172,500원175,000원169,600원172,600원784,284
stock2026-07-282026-07-28 18:00:00KB금융1d2026-07-28 09:00:00raw171,000원174,200원163,700원165,200원1,297,643
stock2026-07-292026-07-30 18:00:02KB금융1d2026-07-29 09:00:00raw165,300원170,500원156,000원160,100원1,626,420
stock2026-07-302026-07-30 18:00:02KB금융1d2026-07-30 09:00:00raw160,100원171,700원160,000원167,400원1,676,656
4,659건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬