{"schema_version":"1.0","@type":"Dataset","code":"005380","name_ko":"현대차","name":"현대차(005380) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",206500,441603],["20250723",222000,2832242],["20250724",217500,1417925],["20250725",216500,665815],["20250728",218500,692799],["20250729",218000,646415],["20250730",223000,1239327],["20250731",213000,2956498],["20250801",210000,1083280],["20250804",211000,651682],["20250805",210500,480510],["20250806",210500,385330],["20250807",212500,421547],["20250808",212500,440664],["20250811",212500,298656],["20250812",213000,347183],["20250813",216000,377571],["20250814",217500,546695],["20250818",216500,405813],["20250819",219000,442222],["20250820",220500,784564],["20250821",221500,601284],["20250822",220000,401067],["20250825",222000,419600],["20250826",218500,806670],["20250827",220000,337163],["20250828",222000,734689],["20250829",220000,606655],["20250901",220500,504672],["20250902",220000,365383],["20250903",221500,459718],["20250904",221500,249504],["20250905",220000,245652],["20250908",218500,382254],["20250909",219000,407652],["20250910",220500,427432],["20250911",223000,569436],["20250912",223500,666184],["20250915",215000,1712249],["20250916",215000,492855],["20250917",216000,412548],["20250918",218500,652885],["20250919",214000,1301527],["20250922",218000,499195],["20250923",219000,473760],["20250924",217500,383310],["20250925",217000,509882],["20250926",214500,448652],["20250929",215000,339105],["20250930",215000,339691],["20251001",215500,297048],["20251002",220000,1099674],["20251010",217000,779161],["20251013",218500,544349],["20251014",223000,885802],["20251015",223500,670710],["20251016",242000,2115204],["20251017",243000,994190],["20251020",248000,1155423],["20251021",256500,2002410],["20251022",261000,1060973],["20251023",252000,909720],["20251024",252500,775983],["20251027",254500,763121],["20251028",250500,677447],["20251029",258000,937830],["20251030",265000,2958411],["20251031",290000,3631736],["20251103",291500,1498016],["20251104",276000,1416294],["20251105",268500,1420277],["20251106",269000,686561],["20251107",264000,666772],["20251110",270500,692464],["20251111",269000,494203],["20251112",275500,807526],["20251113",278500,681153],["20251114",272500,579023],["20251117",271500,384305],["20251118",264500,475705],["20251119",264000,413452],["20251120",262000,501196],["20251121",259500,538414],["20251124",257500,610389],["20251125",257500,390393],["20251126",261500,402781],["20251127",261500,289061],["20251128",261500,511004],["20251201",254500,555473],["20251202",266000,1084944],["20251203",266500,483994],["20251204",283500,1994134],["20251205",315000,3892799],["20251208",315500,1913789],["20251209",307000,1229611],["20251210",302500,1173271],["20251211",295500,1465528],["20251212",301500,827283],["20251215",293500,798990],["20251216",286000,1264096],["20251217",286000,686802],["20251218",282500,705877],["20251219",288500,1210816],["20251222",289000,676748],["20251223",287000,699584],["20251224",289000,1295368],["20251226",286000,847245],["20251229",293500,697450],["20251230",296500,628188],["20260102",298500,955205],["20260105",304500,1292161],["20260106",308000,3346949],["20260107",350500,7764177],["20260108",340500,3053301],["20260109",366000,3104258],["20260112",367000,3027809],["20260113",406000,5463622],["20260114",411500,2861932],["20260115",422000,2864894],["20260116",413000,2589883],["20260119",480000,5990850],["20260120",479000,5235613],["20260121",549000,7830202],["20260122",529000,7176207],["20260123",510000,4774169],["20260126",492500,3680159],["20260127",488500,4492400],["20260128",492500,2514604],["20260129",528000,5431226],["20260130",500000,3032673],["20260202",478000,2652237],["20260203",491500,2275995],["20260204",504000,1706630],["20260205",488500,1653286],["20260206",467500,2023516],["20260209",478000,1518143],["20260210",480500,1738747],["20260211",509000,3270111],["20260212",506000,1733637],["20260213",499000,1147006],["20260219",513000,1907584],["20260220",509000,1251835],["20260223",523000,2094265],["20260224",524000,1490869],["20260225",572000,4149696],["20260226",609000,2894222],["20260227",674000,4354409],["20260303",595000,3763225],["20260304",501000,4855346],["20260305",548000,2663493],["20260306",553000,1582300],["20260309",507000,1913094],["20260310",525000,1270933],["20260311",530000,1415825],["20260312",521000,1146292],["20260313",517000,950437],["20260316",506000,1348089],["20260317",522000,1346937],["20260318",545000,930616],["20260319",522000,770000],["20260320",517000,1049264],["20260323",485000,1603262],["20260324",492000,1082455],["20260325",501000,1102731],["20260326",490000,954455],["20260327",495000,1151726],["20260330",469500,942256],["20260331",445500,1271113],["20260401",488000,974266],["20260402",465500,1331860],["20260403",471000,659219],["20260406",469000,553057],["20260407",473000,704114],["20260408",508000,1291522],["20260409",489500,990889],["20260410",489500,814112],["20260413",478500,637565],["20260414",491500,778907],["20260415",508000,867909],["20260416",534000,1524311],["20260417",538000,724452],["20260420",527000,835506],["20260421",546000,946609],["20260422",541000,747125],["20260423",532000,1089561],["20260424",513000,1228355],["20260427",524000,930365],["20260428",555000,2585417],["20260429",556000,971755],["20260430",531000,1150241],["20260504",539000,854165],["20260506",550000,1690524],["20260507",572000,2082177],["20260508",613000,5020568],["20260511",646000,2569392],["20260512",646000,4856178],["20260513",710000,4051665],["20260514",712000,2399620],["20260515",700000,4332789],["20260518",663000,2218142],["20260519",604000,2679164],["20260520",592000,1954219],["20260521",666000,1932919],["20260522",655000,997831],["20260526",689000,1364781],["20260527",681000,1879670],["20260528",677000,2192520],["20260529",723000,3095790],["20260601",750000,2720257],["20260602",729000,2316547],["20260604",700000,1062671],["20260605",700000,1525982],["20260608",639000,1331906],["20260609",639000,1610713],["20260610",602000,1682688],["20260611",597000,1412678],["20260612",607000,1501032],["20260615",647000,1099804],["20260616",640000,1286352],["20260617",618000,891522],["20260618",601000,928129],["20260619",613000,1831967],["20260622",581000,962320],["20260623",511000,1868817],["20260624",509000,1238769],["20260625",503000,1084499],["20260626",480500,1567612],["20260629",497000,1190842],["20260630",495000,786003],["20260701",487500,848321],["20260702",482000,1252976],["20260703",492000,968532],["20260706",502000,793947],["20260707",479500,949321],["20260708",462500,917535],["20260709",445500,1131600],["20260710",457500,654103],["20260713",444000,874265],["20260714",424500,1300166],["20260715",434000,941250],["20260716",425000,791287],["20260720",399000,904770],["20260721",399000,1118030],["20260722",418000,877549],["20260723",432000,717603],["20260724",401000,896066],["20260727",403000,563634],["20260728",364000,898415],["20260729",353500,1566493],["20260730",351000,961582]],"detail_json":"https://aikstockdata.com/data/public/s/005380.json","page_url":"https://aikstockdata.com/s/005380.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","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.","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."}}