{"schema_version": "1.0", "@type": "Dataset", "code": "475150", "name_ko": "SK이터닉스", "name": "SK이터닉스(475150) 일별 시세(종가·거래량·시가·고가·저가) 608일", "as_of": "20261007", "period": {"from": "20240329", "to": "20261007"}, "count": 608, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20240329", 12840, 451229, 9880, 12840, 9880], ["20240401", 16690, 11726136, 15560, 16690, 15010], ["20240402", 21650, 8510414, 19220, 21650, 19020], ["20240403", 21750, 25779426, 24500, 26650, 19310], ["20240404", 26450, 19257785, 22050, 26850, 20550], ["20240405", 26500, 18951117, 25200, 29200, 24550], ["20240408", 22200, 5170053, 25500, 26450, 21850], ["20240409", 20400, 3928036, 21850, 22000, 19600], ["20240411", 21000, 4038746, 19600, 23200, 19200], ["20240412", 20350, 1505066, 21150, 21650, 20100], ["20240415", 20700, 1492831, 19600, 21150, 19260], ["20240416", 22250, 2992592, 20350, 22450, 19890], ["20240417", 22100, 2059054, 22700, 23500, 21550], ["20240418", 22300, 1144131, 21700, 22550, 21350], ["20240419", 23750, 3003715, 22300, 24300, 21500], ["20240422", 25200, 2671050, 23750, 25350, 23300], ["20240423", 25000, 2758161, 24800, 26500, 23850], ["20240424", 22750, 2240528, 24700, 25400, 22750], ["20240425", 21000, 1981705, 22150, 22550, 20950], ["20240426", 20800, 1240339, 21200, 21500, 20350], ["20240429", 20800, 870278, 20550, 21250, 20400], ["20240430", 19990, 1021373, 20850, 20900, 19740], ["20240502", 19150, 884525, 19900, 19910, 19050], ["20240503", 18050, 1210772, 19180, 19590, 17780], ["20240507", 18710, 894041, 18340, 19120, 18100], ["20240508", 18050, 910069, 18500, 19240, 17970], ["20240509", 17070, 936710, 18050, 18050, 17050], ["20240510", 17160, 927701, 17340, 17940, 16650], ["20240513", 17050, 473978, 17370, 17400, 16950], ["20240514", 22150, 10004339, 17070, 22150, 16830], ["20240516", 24600, 16963519, 24100, 26000, 22650], ["20240517", 22900, 3983230, 23200, 24150, 22650], ["20240520", 23400, 5391185, 22050, 24250, 20850], ["20240521", 23450, 3152935, 22900, 24450, 22250], ["20240522", 30450, 16113005, 26500, 30450, 24400], ["20240523", 30600, 15349977, 31800, 33100, 30000], ["20240524", 28350, 10555249, 28450, 28850, 27400], ["20240527", 27700, 9317897, 30150, 30950, 27450], ["20240528", 27750, 6120575, 26850, 29050, 26800], ["20240529", 28550, 6553425, 27950, 29000, 26050], ["20240530", 26400, 3348133, 27300, 28000, 26150], ["20240531", 26300, 5904325, 27150, 28350, 26300], ["20240603", 25500, 2362018, 26000, 26800, 25000], ["20240604", 25450, 2946971, 25650, 26250, 24550], ["20240605", 23550, 2635336, 25100, 25350, 23200], ["20240607", 24050, 2672335, 23550, 25100, 23150], ["20240610", 24700, 1828078, 24000, 25150, 23550], ["20240611", 23500, 1431057, 25000, 25350, 23500], ["20240612", 23150, 859816, 23500, 24150, 22800], ["20240613", 23700, 1068506, 23500, 24150, 23150], ["20240614", 22500, 1077342, 23950, 24000, 22200], ["20240617", 21650, 718146, 22150, 22250, 21400], ["20240618", 21850, 511181, 21500, 22100, 21500], ["20240619", 23300, 2942355, 21850, 24000, 21550], ["20240620", 22900, 1096014, 22800, 23550, 22250], ["20240621", 22700, 1180832, 23400, 23750, 22250], ["20240624", 21250, 834403, 22300, 22350, 21000], ["20240625", 20750, 610007, 21100, 21250, 20350], ["20240626", 20550, 462223, 20650, 20900, 20400], ["20240627", 21100, 579376, 20800, 21350, 20400], ["20240628", 21000, 572567, 21450, 21450, 20550], ["20240701", 19660, 856467, 20400, 20500, 19500], ["20240702", 18300, 958441, 19300, 19400, 18250], ["20240703", 19230, 3599141, 18590, 20600, 17880], ["20240704", 18900, 1254084, 19230, 19900, 18630], ["20240705", 19820, 2657307, 19080, 21100, 19080], ["20240708", 20100, 564952, 19940, 20500, 19600], ["20240709", 19810, 505914, 20300, 20600, 19740], ["20240710", 23250, 9267470, 19810, 24100, 19810], ["20240711", 23850, 4392960, 23000, 24400, 22600], ["20240712", 22950, 3103711, 23650, 25200, 22600], ["20240715", 22050, 1421731, 22700, 23450, 21800], ["20240716", 21050, 1252422, 21900, 22050, 20250], ["20240717", 20750, 1115299, 21800, 22100, 20500], ["20240718", 20100, 908738, 19810, 20200, 19380], ["20240719", 20350, 431934, 20050, 20500, 19800], ["20240722", 18730, 785265, 20450, 20450, 18700], ["20240723", 19140, 586405, 18750, 19800, 18730], ["20240724", 18710, 466409, 18800, 19430, 18710], ["20240725", 18230, 440637, 18340, 18500, 17910], ["20240726", 17730, 457312, 18230, 18450, 17680], ["20240729", 17930, 256655, 17730, 18270, 17710], ["20240730", 17320, 369113, 17990, 18170, 17290], ["20240731", 17300, 302877, 17270, 17370, 16850], ["20240801", 17620, 429329, 17440, 18250, 17390], ["20240802", 16290, 505357, 17140, 17210, 16230], ["20240805", 13760, 847747, 15730, 15790, 12800], ["20240806", 16700, 2990828, 13810, 17640, 13810], ["20240807", 17250, 1052955, 16900, 18140, 16500], ["20240808", 17490, 833690, 17080, 18140, 16690], ["20240809", 18760, 2503230, 18570, 20400, 18270], ["20240812", 19000, 558827, 18850, 19320, 18850], ["20240813", 18980, 581411, 19200, 19200, 17770], ["20240814", 20100, 2341850, 19330, 21400, 19210], ["20240816", 20950, 1618882, 20150, 21650, 20150], ["20240819", 17480, 1366021, 18150, 19700, 17390], ["20240820", 17660, 447543, 17710, 18200, 17270], ["20240821", 17290, 276994, 17520, 17730, 17050], ["20240822", 17470, 501720, 17360, 18400, 17200], ["20240823", 17480, 219522, 17400, 17590, 17110], ["20240826", 17300, 364680, 17630, 18190, 17160], ["20240827", 17600, 250469, 17140, 17780, 17050], ["20240828", 17170, 251815, 17550, 17660, 17070], ["20240829", 16650, 240140, 16900, 16900, 16280], ["20240830", 16750, 214341, 16750, 16830, 16410], ["20240902", 16050, 296789, 16760, 16800, 16000], ["20240903", 16110, 384831, 16100, 17100, 16100], ["20240904", 15600, 275159, 15400, 15660, 15150], ["20240905", 15050, 253601, 15750, 16090, 15050], ["20240906", 14350, 260161, 15000, 15140, 14350], ["20240909", 14400, 181686, 14010, 14620, 13810], ["20240910", 14160, 291478, 14510, 15380, 14160], ["20240911", 18400, 5920960, 14810, 18400, 14530], ["20240912", 19920, 11151256, 20050, 20850, 18720], ["20240913", 19040, 2129687, 19660, 19980, 18890], ["20240919", 19480, 2515219, 19210, 19990, 18680], ["20240920", 18560, 1942330, 19020, 19250, 18400], ["20240923", 18150, 1060693, 18560, 18850, 18100], ["20240924", 18350, 1032977, 18200, 18720, 17990], ["20240925", 18400, 1692715, 18350, 19170, 18110], ["20240926", 18810, 902408, 18400, 18900, 18220], ["20240927", 18060, 981872, 18920, 19250, 18020], ["20240930", 17890, 2315423, 17900, 19480, 17150], ["20241002", 17630, 964187, 17500, 18360, 17230], ["20241004", 17260, 499153, 17700, 17840, 17260], ["20241007", 17280, 274463, 17270, 17400, 17100], ["20241008", 17060, 321567, 17280, 17380, 17050], ["20241010", 16740, 366040, 17100, 17200, 16740], ["20241011", 16570, 496011, 16650, 17400, 16550], ["20241014", 17120, 281710, 16570, 17210, 16550], ["20241015", 17240, 664055, 17820, 17950, 17200], ["20241016", 16820, 280581, 17160, 17300, 16820], ["20241017", 16880, 262714, 16890, 17140, 16660], ["20241018", 16000, 477472, 16890, 17040, 15880], ["20241021", 15780, 319472, 16000, 16180, 15650], ["20241022", 15260, 366261, 15730, 15890, 15190], ["20241023", 15360, 304521, 15380, 15910, 15200], ["20241024", 15510, 357480, 15730, 15830, 14900], ["20241025", 14940, 369853, 15800, 15900, 14910], ["20241028", 16500, 3715362, 14940, 17400, 14940], ["20241029", 16020, 660415, 16510, 16550, 15810], ["20241030", 15330, 451864, 15880, 15890, 15330], ["20241031", 15270, 272341, 15260, 15640, 15100], ["20241101", 15550, 430529, 15120, 15900, 14950], ["20241104", 15840, 480007, 15840, 16240, 15640], ["20241105", 16030, 1370268, 15990, 16990, 15900], ["20241106", 14880, 1690587, 16140, 16950, 14620], ["20241107", 14680, 564669, 14880, 14960, 14220], ["20241108", 14670, 326441, 14690, 14980, 14670], ["20241111", 14450, 359387, 15070, 15120, 14300], ["20241112", 13490, 620006, 14320, 14450, 13490], ["20241113", 12950, 403565, 13250, 13630, 12910], ["20241114", 12740, 297529, 12990, 13250, 12560], ["20241115", 12820, 298874, 12750, 13000, 12310], ["20241118", 14210, 3769318, 14010, 15980, 13540], ["20241119", 14160, 642781, 14300, 14760, 13930], ["20241120", 14000, 335228, 14300, 14480, 13980], ["20241121", 13760, 268861, 13900, 14050, 13700], ["20241122", 13570, 328525, 13780, 13980, 13440], ["20241125", 13980, 399947, 13700, 14260, 13690], ["20241126", 13820, 204487, 14020, 14340, 13750], ["20241127", 13640, 259347, 13800, 13840, 13410], ["20241128", 13630, 183153, 13640, 13880, 13510], ["20241129", 13110, 199522, 13810, 13810, 13110], ["20241202", 12920, 189453, 13110, 13390, 12870], ["20241203", 13230, 226185, 12920, 13350, 12920], ["20241204", 13590, 1407251, 12750, 14740, 12610], ["20241205", 13030, 287495, 13600, 13690, 13030], ["20241206", 12500, 423802, 12800, 13030, 12220], ["20241209", 11760, 383640, 12100, 12600, 11690], ["20241210", 12300, 236914, 11650, 12370, 11650], ["20241211", 12650, 256872, 12670, 12970, 12330], ["20241212", 12850, 244192, 12660, 12950, 12540], ["20241213", 13410, 295109, 12670, 13510, 12670], ["20241216", 13580, 283883, 13900, 14070, 13430], ["20241217", 13350, 168210, 13580, 13580, 13250], ["20241218", 13380, 156694, 13300, 13650, 13230], ["20241219", 13020, 126575, 13000, 13190, 12940], ["20241220", 12750, 139843, 13110, 13190, 12710], ["20241223", 12690, 148335, 12860, 12960, 12640], ["20241224", 12540, 162090, 12670, 12760, 12440], ["20241226", 12160, 157548, 12580, 12630, 12160], ["20241227", 11830, 169726, 12000, 12200, 11780], ["20241230", 12050, 117280, 11630, 12170, 11620], ["20250102", 12230, 103601, 12040, 12250, 11990], ["20250103", 12840, 323018, 12240, 12990, 12240], ["20250106", 12990, 302726, 12870, 13430, 12740], ["20250107", 12910, 197402, 13100, 13210, 12840], ["20250108", 13050, 178912, 12820, 13070, 12710], ["20250109", 12980, 148406, 13050, 13120, 12820], ["20250110", 13320, 924400, 13050, 14150, 13020], ["20250113", 12740, 237645, 13100, 13230, 12730], ["20250114", 12630, 169183, 12720, 12890, 12570], ["20250115", 12550, 102719, 12560, 12730, 12540], ["20250116", 12950, 223648, 12700, 13040, 12690], ["20250117", 13270, 739472, 12950, 13900, 12840], ["20250120", 13500, 346669, 13310, 13760, 13200], ["20250121", 13050, 298858, 13460, 13490, 13000], ["20250122", 13080, 185455, 13200, 13200, 12920], ["20250123", 12680, 287757, 13180, 13700, 12640], ["20250124", 12670, 104294, 12710, 12820, 12650], ["20250131", 12420, 152255, 12460, 12610, 12330], ["20250203", 11780, 236830, 12070, 12300, 11770], ["20250204", 11700, 346948, 11880, 11940, 11590], ["20250205", 12040, 208052, 11700, 12100, 11700], ["20250206", 11970, 185494, 12040, 12210, 11900], ["20250207", 11830, 175776, 11820, 11950, 11750], ["20250210", 11700, 277540, 11790, 11810, 11500], ["20250211", 12510, 3388840, 12400, 13800, 12320], ["20250212", 12910, 1385566, 12550, 13450, 12290], ["20250213", 13130, 516395, 13060, 13310, 12840], ["20250214", 14530, 7421253, 13200, 15450, 13200], ["20250217", 14430, 1191154, 14900, 14950, 14340], ["20250218", 15430, 4241341, 14430, 16030, 14210], ["20250219", 15370, 728389, 15400, 15670, 15120], ["20250220", 14790, 721389, 15500, 15620, 14600], ["20250221", 14880, 357337, 14690, 14910, 14540], ["20250224", 14920, 297319, 14700, 14920, 14400], ["20250225", 15480, 1208774, 14700, 15830, 14520], ["20250226", 15120, 559720, 15510, 15560, 14960], ["20250227", 15680, 2033892, 15220, 16400, 15100], ["20250228", 14870, 728619, 15700, 15940, 14850], ["20250304", 14950, 448932, 14600, 15200, 14110], ["20250305", 15220, 364258, 14780, 15390, 14780], ["20250306", 14710, 328333, 15470, 15480, 14600], ["20250307", 14660, 209221, 14700, 14890, 14280], ["20250310", 14400, 230449, 14610, 14630, 14110], ["20250311", 14500, 251739, 13850, 14680, 13810], ["20250312", 14640, 190846, 14590, 14960, 14550], ["20250313", 14240, 232579, 14650, 14800, 14230], ["20250314", 14880, 291588, 14210, 14920, 14070], ["20250317", 14750, 150497, 14860, 14980, 14620], ["20250318", 14750, 129012, 14850, 14890, 14640], ["20250319", 14550, 197643, 14700, 14860, 14550], ["20250320", 14560, 160551, 14650, 14830, 14470], ["20250321", 13950, 380872, 14560, 14650, 13950], ["20250324", 14160, 162460, 13850, 14250, 13720], ["20250325", 14000, 232083, 14100, 14500, 13790], ["20250326", 14400, 146345, 13970, 14400, 13860], ["20250327", 13710, 217597, 14260, 14690, 13700], ["20250328", 13140, 205522, 13630, 13700, 13080], ["20250331", 12510, 135089, 12880, 12880, 12500], ["20250401", 13800, 290062, 12520, 14150, 12520], ["20250402", 13620, 93694, 13610, 13870, 13450], ["20250403", 14180, 237954, 13250, 14300, 13250], ["20250404", 14540, 290219, 13920, 14600, 13920], ["20250407", 13670, 222423, 14020, 14650, 13650], ["20250408", 13280, 145102, 13920, 14110, 13250], ["20250409", 13120, 153034, 13010, 13500, 12900], ["20250410", 14020, 150546, 13730, 14080, 13440], ["20250411", 14220, 183410, 13900, 14310, 13850], ["20250414", 14250, 107097, 14350, 14400, 14100], ["20250415", 14270, 128954, 14310, 14390, 14130], ["20250416", 13890, 74533, 14280, 14320, 13880], ["20250417", 14640, 545001, 14040, 14930, 13870], ["20250418", 14440, 125212, 14670, 14690, 14310], ["20250421", 14260, 73931, 14440, 14580, 14250], ["20250422", 16730, 6494952, 14390, 16940, 14360], ["20250423", 18450, 3916594, 18650, 18700, 17310], ["20250424", 18140, 1452240, 18120, 18440, 17740], ["20250425", 17850, 960670, 18120, 18460, 17850], ["20250428", 17750, 830320, 18150, 18290, 17680], ["20250429", 17820, 429287, 17950, 18090, 17550], ["20250430", 16980, 852024, 17750, 17800, 16590], ["20250502", 16410, 667630, 16190, 16600, 15700], ["20250507", 16870, 514860, 16590, 17000, 16250], ["20250508", 16750, 346344, 16980, 17170, 16670], ["20250509", 17000, 424015, 17070, 17320, 16700], ["20250512", 16940, 332245, 17300, 17480, 16930], ["20250513", 16910, 164930, 16840, 17100, 16710], ["20250514", 18830, 5048025, 17180, 19100, 17180], ["20250515", 18050, 745900, 18710, 18750, 17940], ["20250516", 18250, 943289, 18210, 18590, 17930], ["20250519", 20650, 5430952, 20050, 20950, 19450], ["20250520", 22900, 5250445, 19870, 22950, 19500], ["20250521", 21550, 1773629, 22200, 22400, 21100], ["20250522", 20300, 1460080, 21100, 21500, 19970], ["20250523", 20200, 1676606, 19500, 20950, 18650], ["20250526", 19790, 852954, 19940, 20450, 19510], ["20250527", 18920, 911834, 19860, 19930, 18880], ["20250528", 19080, 736484, 19090, 19340, 18620], ["20250529", 19000, 721670, 19310, 19690, 18970], ["20250530", 19500, 2210216, 19790, 20500, 19230], ["20250602", 20650, 1281554, 19710, 20800, 19210], ["20250604", 20850, 1113768, 21700, 21750, 20450], ["20250605", 20500, 840525, 20800, 21200, 20200], ["20250609", 22050, 1937877, 21000, 22450, 20550], ["20250610", 22700, 2431318, 21900, 23650, 21450], ["20250611", 23250, 1710226, 23800, 24400, 23000], ["20250612", 22950, 779189, 23050, 23350, 22400], ["20250613", 22750, 889110, 23650, 23650, 22100], ["20250616", 23300, 760465, 22900, 23600, 22650], ["20250617", 21750, 1065953, 22800, 22800, 21150], ["20250618", 21500, 570445, 21100, 21550, 20800], ["20250619", 21250, 382902, 21950, 21950, 20750], ["20250620", 22100, 1209896, 21200, 22900, 20850], ["20250623", 28200, 12613170, 23500, 28700, 22700], ["20250624", 28900, 4647034, 29350, 30600, 27950], ["20250625", 24950, 7282201, 29950, 29950, 24750], ["20250626", 25550, 1569875, 25850, 25900, 24700], ["20250630", 23650, 868913, 23800, 24050, 23400], ["20250701", 24450, 1220719, 24950, 25050, 24100], ["20250702", 24850, 1035245, 25050, 25100, 24300], ["20250703", 24850, 664458, 24800, 25000, 24200], ["20250704", 24300, 620059, 25050, 25150, 24100], ["20250707", 24350, 467324, 23650, 24450, 23100], ["20250708", 23900, 654511, 23900, 24200, 23200], ["20250709", 23600, 325525, 23800, 24150, 23450], ["20250710", 22650, 1111261, 23950, 24000, 22450], ["20250711", 22800, 928946, 23600, 23600, 22750], ["20250714", 22500, 400198, 22600, 22700, 22250], ["20250715", 22850, 489168, 22550, 22850, 22200], ["20250716", 22500, 357012, 22950, 23000, 22350], ["20250717", 22250, 393894, 22500, 22550, 21900], ["20250718", 22550, 428726, 22300, 22950, 22000], ["20250721", 23550, 1036289, 23000, 23800, 22900], ["20250722", 23200, 449614, 23500, 23700, 23050], ["20250723", 22950, 305967, 23600, 23600, 22400], ["20250724", 24600, 2169460, 23650, 25000, 23100], ["20250725", 24950, 1126580, 25450, 25550, 24250], ["20250728", 25300, 740166, 25100, 25600, 24600], ["20250729", 24700, 525710, 25000, 25000, 24200], ["20250730", 23800, 624804, 24350, 24850, 23650], ["20250731", 24200, 348094, 23750, 24250, 23550], ["20250801", 23400, 438406, 23800, 24050, 22900], ["20250804", 24250, 428038, 23150, 24550, 23150], ["20250805", 24700, 692785, 24400, 25350, 24250], ["20250806", 24400, 322705, 24700, 25050, 24100], ["20250807", 24150, 286512, 24500, 24500, 23750], ["20250808", 24250, 323462, 24150, 24600, 23900], ["20250811", 24650, 355098, 24200, 24700, 23900], ["20250812", 24000, 362443, 24650, 24800, 23850], ["20250813", 23650, 1604111, 24450, 25500, 23100], ["20250814", 23350, 319401, 23750, 23750, 23250], ["20250818", 23300, 325698, 23800, 24050, 23250], ["20250819", 22400, 394335, 23550, 23650, 22400], ["20250820", 22150, 662963, 22850, 23100, 21950], ["20250821", 21700, 559694, 21950, 22350, 21550], ["20250822", 21500, 731314, 21700, 22100, 21050], ["20250825", 21950, 495429, 21650, 22700, 21650], ["20250826", 20950, 1144056, 21800, 21800, 20500], ["20250828", 20550, 438824, 20700, 20900, 20350], ["20250829", 20450, 333142, 20650, 20900, 20400], ["20250901", 20250, 294499, 20150, 20550, 20100], ["20250902", 20250, 599382, 20350, 20450, 19820], ["20250903", 20150, 280970, 20250, 20550, 20000], ["20250904", 20400, 418080, 20400, 20975, 20200], ["20250905", 20700, 434354, 20500, 20950, 20350], ["20250908", 21900, 1143052, 21000, 22200, 20900], ["20250909", 22250, 633611, 21950, 22350, 21450], ["20250910", 22350, 624705, 22250, 22650, 22000], ["20250911", 24600, 3670385, 22650, 24800, 22650], ["20250912", 24600, 2109965, 25650, 25650, 24150], ["20250915", 24200, 976615, 24650, 25300, 23850], ["20250916", 23700, 700054, 24500, 24550, 23650], ["20250917", 23400, 471544, 23800, 24050, 23350], ["20250918", 23650, 733965, 23800, 24250, 23500], ["20250919", 23450, 407889, 23650, 23900, 23250], ["20250922", 23400, 547948, 23700, 24100, 23300], ["20250923", 23750, 1344860, 23700, 24700, 23650], ["20250924", 24600, 1601036, 23900, 24650, 23500], ["20250925", 24150, 595880, 24650, 24700, 24050], ["20250926", 22350, 1106649, 24100, 24200, 22050], ["20250929", 22100, 454766, 22450, 22550, 21700], ["20250930", 21650, 278930, 21900, 22100, 21550], ["20251001", 21950, 302500, 21650, 22250, 21650], ["20251002", 22250, 649645, 22450, 22800, 22050], ["20251010", 23500, 572696, 22300, 23550, 22300], ["20251013", 23650, 510711, 23000, 23800, 22750], ["20251014", 23150, 987596, 24200, 24500, 23000], ["20251015", 24350, 700678, 23200, 24350, 23200], ["20251016", 24450, 896212, 24550, 24600, 24000], ["20251017", 23500, 694230, 24150, 24550, 23450], ["20251020", 23600, 508923, 23750, 24350, 23200], ["20251021", 20900, 4887978, 23350, 23650, 20700], ["20251023", 20500, 777792, 20250, 20950, 20100], ["20251024", 21250, 979236, 20650, 21375, 20550], ["20251027", 21100, 872616, 21550, 21600, 20900], ["20251028", 21550, 809448, 21250, 21700, 21000], ["20251029", 21200, 1009587, 21750, 21800, 20550], ["20251030", 20800, 590130, 21200, 21400, 20650], ["20251031", 20800, 680202, 21250, 21350, 20700], ["20251103", 22100, 1683669, 20950, 22400, 20950], ["20251104", 21500, 879156, 22500, 22550, 21450], ["20251105", 20000, 1157508, 20950, 21150, 19580], ["20251106", 19680, 600030, 20450, 20500, 19410], ["20251107", 19030, 537721, 19160, 19470, 18690], ["20251110", 18960, 339648, 19000, 19370, 18800], ["20251111", 19000, 371380, 19040, 19390, 18720], ["20251112", 19000, 317491, 19010, 19320, 18810], ["20251113", 19270, 1243513, 19050, 20950, 18830], ["20251114", 18760, 385122, 18890, 19060, 18750], ["20251117", 18300, 508625, 18850, 18990, 18040], ["20251118", 17560, 499724, 18160, 18330, 17440], ["20251119", 17570, 284540, 17560, 17970, 17210], ["20251120", 19180, 682394, 17750, 19230, 17740], ["20251121", 18050, 495798, 18500, 18900, 17860], ["20251124", 17900, 172179, 18060, 18190, 17700], ["20251125", 18190, 443754, 17930, 19000, 17910], ["20251126", 19600, 505588, 18250, 19780, 18150], ["20251128", 20100, 338511, 20450, 20500, 19960], ["20251201", 19510, 297440, 20100, 20100, 19400], ["20251202", 20050, 358291, 19510, 20350, 19390], ["20251203", 20100, 178553, 20050, 20300, 19810], ["20251204", 19790, 271283, 20100, 20300, 19590], ["20251205", 19890, 178065, 19790, 19940, 19610], ["20251208", 19310, 321007, 20000, 20000, 19220], ["20251209", 21100, 1197046, 19670, 21350, 19330], ["20251210", 20300, 417491, 21000, 21150, 20250], ["20251211", 20600, 317863, 20450, 20800, 20100], ["20251212", 22050, 1174967, 20550, 22150, 20350], ["20251215", 21950, 517170, 21700, 22100, 21200], ["20251216", 21400, 307542, 21900, 21950, 21250], ["20251217", 21400, 508168, 21450, 22200, 21350], ["20251218", 21650, 351449, 21000, 21850, 20800], ["20251219", 22250, 454996, 21850, 22300, 21650], ["20251222", 22000, 406517, 22450, 22500, 21450], ["20251223", 21600, 279943, 22100, 22100, 21400], ["20251224", 21600, 257931, 21600, 22050, 21400], ["20251226", 21300, 234913, 21600, 21600, 21050], ["20251229", 21100, 206760, 21100, 21650, 21000], ["20251230", 20700, 200258, 21050, 21150, 20625], ["20260102", 20400, 136673, 20700, 20850, 20300], ["20260105", 21150, 143403, 20450, 21250, 20400], ["20260106", 21050, 216020, 21450, 21600, 20900], ["20260107", 20150, 288129, 21000, 21000, 19960], ["20260108", 19980, 138280, 20150, 20400, 19890], ["20260109", 20550, 131888, 20200, 20850, 20200], ["20260112", 20550, 198754, 20850, 20900, 20200], ["20260113", 20700, 201987, 20600, 20750, 20050], ["20260114", 20950, 216645, 20800, 21200, 20450], ["20260115", 20800, 164684, 21150, 21150, 20400], ["20260116", 20150, 261194, 20600, 20850, 20050], ["20260119", 19870, 240024, 20050, 20150, 19690], ["20260120", 20000, 268247, 19710, 20300, 19440], ["20260121", 19350, 417695, 20250, 20300, 19030], ["20260122", 19640, 208249, 19630, 19830, 19350], ["20260123", 19990, 186833, 19940, 20300, 19690], ["20260126", 20100, 201485, 20150, 20350, 19930], ["20260127", 19770, 295805, 20150, 20200, 19670], ["20260128", 19810, 245077, 19950, 20150, 19670], ["20260129", 20450, 586963, 20050, 20950, 19910], ["20260130", 20300, 605900, 21350, 21400, 19950], ["20260202", 18870, 459298, 19950, 19990, 18840], ["20260203", 19490, 199754, 19240, 19600, 18920], ["20260204", 21050, 1440914, 19390, 21150, 19390], ["20260205", 20450, 612526, 21600, 21650, 20000], ["20260206", 20150, 443081, 19850, 20650, 19290], ["20260209", 22600, 2562101, 20400, 23150, 20200], ["20260210", 23100, 1604071, 23550, 23600, 22550], ["20260211", 23900, 3164140, 22650, 24800, 22200], ["20260212", 23150, 836102, 23650, 23850, 23100], ["20260213", 28650, 15081323, 26700, 29850, 26500], ["20260219", 28400, 3545919, 29150, 29400, 27450], ["20260220", 30050, 6026936, 31500, 34150, 29800], ["20260223", 29600, 1535100, 31150, 31750, 29500], ["20260224", 30400, 1422203, 30900, 31400, 29900], ["20260225", 30300, 968135, 30700, 31100, 30000], ["20260226", 29100, 1246112, 29850, 29950, 28300], ["20260227", 28800, 748415, 29200, 29300, 28150], ["20260303", 25850, 877509, 27700, 28300, 25800], ["20260304", 21550, 1057180, 23600, 24500, 20950], ["20260305", 23950, 760054, 23100, 24550, 22800], ["20260306", 27300, 2193010, 26650, 28050, 25500], ["20260309", 28900, 1901268, 26400, 29350, 26350], ["20260310", 28600, 1793433, 28650, 30250, 27600], ["20260311", 28750, 1007464, 29600, 29800, 28200], ["20260312", 37350, 11845453, 28750, 37350, 28400], ["20260313", 39350, 11546015, 39150, 43700, 38500], ["20260316", 38450, 2791075, 41100, 41750, 37100], ["20260317", 40650, 5175121, 38650, 41850, 38050], ["20260318", 42600, 2738590, 43100, 43400, 41300], ["20260319", 53700, 14628900, 43500, 54700, 43150], ["20260320", 59900, 10474646, 61900, 67000, 56500], ["20260323", 53800, 2120674, 58600, 59300, 52500], ["20260324", 51800, 2898104, 58200, 59800, 49350], ["20260325", 57400, 3339824, 54100, 59200, 52200], ["20260326", 53800, 1584081, 56000, 57200, 53600], ["20260327", 52400, 1434052, 55100, 56100, 52000], ["20260330", 57900, 3981269, 53800, 58800, 52500], ["20260331", 54300, 3591657, 60700, 62400, 53600], ["20260401", 54000, 1654790, 55300, 56100, 49800], ["20260402", 55000, 2405714, 54000, 57700, 52600], ["20260403", 68200, 11359132, 54700, 69300, 54600], ["20260406", 62000, 3727911, 66000, 66000, 60500], ["20260407", 58500, 2125006, 59800, 62200, 56500], ["20260408", 57900, 1874679, 58900, 59500, 55500], ["20260409", 58900, 1603621, 61200, 61500, 58500], ["20260410", 59000, 1042620, 59000, 59400, 56900], ["20260413", 58900, 1100621, 62200, 62200, 58800], ["20260414", 56800, 1463409, 58500, 58600, 56100], ["20260415", 55300, 1137853, 57100, 57100, 54300], ["20260416", 55200, 681708, 56300, 56300, 54500], ["20260417", 53900, 481486, 54600, 54900, 53600], ["20260420", 54300, 525476, 54900, 56100, 53600], ["20260421", 53200, 790949, 53800, 54000, 52000], ["20260422", 55100, 1918307, 53600, 56900, 53300], ["20260423", 53200, 608804, 55000, 55000, 52600], ["20260424", 54500, 854416, 54500, 55100, 53500], ["20260427", 54300, 480776, 54900, 55000, 53100], ["20260428", 55000, 728023, 54900, 55800, 54000], ["20260429", 59000, 3474028, 59300, 61900, 57700], ["20260430", 58000, 2976037, 61400, 64200, 57300], ["20260504", 55200, 902526, 57200, 57300, 54600], ["20260506", 54700, 651609, 57000, 57100, 54400], ["20260507", 51700, 601781, 53200, 53800, 51400], ["20260508", 51100, 544861, 52800, 52900, 50100], ["20260511", 49300, 589399, 51100, 51200, 48800], ["20260512", 51700, 2002033, 50000, 54100, 45600], ["20260513", 49000, 579293, 50800, 52400, 48800], ["20260514", 51400, 938915, 49200, 53200, 49200], ["20260515", 44450, 1084635, 50900, 50900, 43550], ["20260518", 45800, 521908, 42950, 46350, 42300], ["20260519", 43450, 348725, 45200, 46450, 42600], ["20260520", 41300, 351625, 42100, 43300, 40500], ["20260521", 42250, 330185, 42250, 43050, 42000], ["20260522", 43850, 405761, 44200, 45350, 43450], ["20260526", 43500, 377592, 44550, 44700, 43400], ["20260527", 41050, 407611, 43700, 43700, 40500], ["20260528", 40300, 492584, 40950, 41200, 38450], ["20260529", 40100, 1948029, 40200, 46650, 37600], ["20260601", 39800, 643453, 38200, 41150, 38200], ["20260602", 37550, 464149, 38800, 39000, 36550], ["20260604", 37000, 337032, 36150, 38300, 36150], ["20260605", 35350, 306239, 36050, 36600, 34600], ["20260608", 32150, 314808, 30100, 33500, 30100], ["20260609", 34150, 262782, 32700, 34400, 32450], ["20260610", 44350, 1971403, 44350, 44350, 40750], ["20260611", 40550, 5998925, 50400, 54000, 40050], ["20260612", 43000, 2847639, 41300, 46500, 39100], ["20260615", 48850, 10820358, 44000, 53000, 40500], ["20260616", 55800, 22318263, 48850, 61900, 47500], ["20260617", 52400, 7574296, 53400, 58200, 49650], ["20260618", 48700, 5122605, 52400, 57000, 48600], ["20260619", 43200, 2777737, 48700, 50800, 42750], ["20260622", 40100, 1421900, 43200, 44450, 40100], ["20260623", 37700, 2366904, 39800, 43250, 37700], ["20260624", 37750, 1135435, 37250, 38950, 36450], ["20260625", 49050, 8065739, 39500, 49050, 39250], ["20260626", 43200, 5328231, 50100, 50500, 41600], ["20260629", 50000, 10525175, 44750, 54100, 44600], ["20260630", 51700, 6608953, 49100, 54400, 45950], ["20260701", 59400, 15317061, 51700, 62000, 50900], ["20260702", 52700, 5456269, 56300, 61900, 52000], ["20260703", 47750, 3894546, 54000, 54200, 45400], ["20260706", 42900, 3086003, 47300, 48850, 41300], ["20260707", 42900, 3209021, 42000, 45600, 41150], ["20260708", 41200, 1736511, 42500, 44000, 40050], ["20260709", 42500, 1918387, 41200, 43850, 41200], ["20260710", 42850, 1611365, 43700, 44450, 42500], ["20260713", 48050, 8240685, 43550, 52500, 43550], ["20260714", 48800, 4514424, 48500, 51300, 44000], ["20260715", 53300, 5396677, 50200, 54900, 47300], ["20260716", 52000, 4145339, 52300, 56100, 51000], ["20260720", 55900, 7443092, 50900, 58500, 50800], ["20260721", 55900, 7139502, 55400, 60500, 54800], ["20260722", 62000, 13417285, 57000, 69800, 56600], ["20260723", 80600, 18267937, 64500, 80600, 63500], ["20260724", 80900, 20907413, 80800, 87700, 75500], ["20260727", 57100, 10273299, 79500, 82400, 56700], ["20260728", 48700, 7358875, 54900, 57300, 46250], ["20260729", 43450, 5964582, 48800, 51000, 41300], ["20260730", 41800, 6509984, 43350, 49000, 41800], ["20260731", 45450, 9191303, 45850, 49400, 43850], ["20260803", 46550, 4808539, 45450, 48300, 42100], ["20260804", 55800, 13208030, 49300, 58600, 48950], ["20260805", 57700, 6662053, 56900, 61800, 53900], ["20260806", 55000, 2841446, 57200, 58600, 53500], ["20260807", 50500, 5163760, 58100, 59100, 49950], ["20260810", 51300, 2358344, 52000, 52300, 49600], ["20260811", 51100, 3227683, 52400, 54800, 50000], ["20260812", 52700, 2902182, 51300, 53500, 49700], ["20260813", 57100, 7396669, 54000, 59900, 53200], ["20260814", 58300, 3847623, 57800, 58800, 55900], ["20260818", 58500, 3931953, 59300, 61300, 56700], ["20260819", 57800, 3932963, 56400, 60700, 55000], ["20260820", 56000, 6707508, 58800, 63700, 55000], ["20260821", 51300, 2713262, 55200, 55700, 50300], ["20260824", 53200, 1974502, 51300, 54400, 50900], ["20260825", 55200, 1743720, 52500, 55400, 49900], ["20260826", 53900, 1232409, 55100, 55800, 53400], ["20260827", 55800, 1489513, 55000, 55900, 53500], ["20260828", 55800, 1738418, 56500, 57900, 54900], ["20260831", 55000, 982975, 54600, 55000, 52600], ["20260901", 51800, 1060260, 55000, 55000, 51800], ["20260902", 50900, 1370119, 50600, 53800, 50500], ["20260903", 49700, 809186, 51800, 51900, 49000], ["20260904", 52000, 1035050, 50500, 53200, 50400], ["20260907", 52100, 839955, 52600, 53400, 51700], ["20260908", 51000, 910336, 52500, 52800, 50700], ["20260909", 53200, 1800027, 52100, 53900, 51600], ["20260910", 51800, 1095938, 53700, 54100, 51000], ["20260911", 51900, 2158978, 51300, 54500, 51300], ["20260914", 50200, 735240, 51900, 51900, 50100], ["20260915", 49900, 476328, 50200, 50800, 49800], ["20260916", 48800, 625427, 50200, 50400, 48200], ["20260917", 48950, 398405, 49000, 49950, 48900], ["20260918", 50900, 1537324, 49800, 51900, 49100], ["20260921", 50200, 478604, 51200, 51200, 50000], ["20260922", 50500, 765566, 50900, 52500, 50300], ["20260923", 50800, 543094, 51300, 51900, 50200], ["20260928", 51200, 836786, 50900, 52600, 50800], ["20260929", 49900, 563377, 51200, 51400, 49500], ["20260930", 49350, 528822, 50500, 50700, 49350], ["20261001", 49450, 511066, 49400, 49900, 48550], ["20261002", 49700, 576745, 49450, 50300, 49100], ["20261006", 50400, 711906, 49800, 50600, 48850], ["20261007", 49100, 481943, 50600, 50900, 49000]], "breaks": [], "breaks_checked_from": "20240329", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/475150.json", "page_url": "https://aikstockdata.com/s/475150", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}