{"schema_version":"1.0","@type":"Dataset","code":"017670","name_ko":"SK텔레콤","name":"SK텔레콤(017670) 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",56500,570359],["20250723",56100,462969],["20250724",55500,683382],["20250725",55500,516334],["20250728",55200,622141],["20250729",55100,757636],["20250730",56000,619875],["20250731",56100,528744],["20250801",55500,502513],["20250804",56200,545264],["20250805",56500,551169],["20250806",56300,476647],["20250807",55500,907842],["20250808",56100,384048],["20250811",55900,307904],["20250812",56100,378175],["20250813",55900,357034],["20250814",56100,387088],["20250818",55800,581602],["20250819",55700,517668],["20250820",55900,633210],["20250821",55500,542945],["20250822",55500,358496],["20250825",55200,828367],["20250826",55100,862682],["20250827",55400,542428],["20250828",54900,704797],["20250829",54200,1014170],["20250901",54800,476628],["20250902",54700,480839],["20250903",54400,405659],["20250904",54700,280404],["20250905",54800,244775],["20250908",54100,605744],["20250909",54200,522785],["20250910",54800,683214],["20250911",54900,636267],["20250912",55100,653103],["20250915",54500,669445],["20250916",54500,504582],["20250917",55400,840509],["20250918",55700,449138],["20250919",55500,997145],["20250922",55100,363252],["20250923",55000,462075],["20250924",55100,329476],["20250925",55200,553931],["20250926",54900,576165],["20250929",54500,710802],["20250930",54300,821758],["20251001",54400,410494],["20251002",54400,1064753],["20251010",54600,2379791],["20251013",54300,689003],["20251014",53600,1280221],["20251015",54100,598149],["20251016",54800,477136],["20251017",54500,485639],["20251020",54500,550983],["20251021",54300,727453],["20251022",54600,576418],["20251023",54200,624507],["20251024",53800,1019707],["20251027",53800,498423],["20251028",53800,571131],["20251029",54100,1074651],["20251030",52700,2076493],["20251031",52300,1485546],["20251103",52100,1266806],["20251104",52400,990020],["20251105",52700,1104824],["20251106",53500,1015403],["20251107",53400,1164417],["20251110",53900,976744],["20251111",54200,682758],["20251112",54100,536150],["20251113",54100,843445],["20251114",53900,606861],["20251117",53600,615499],["20251118",52700,621674],["20251119",53400,701409],["20251120",53400,637226],["20251121",53400,841029],["20251124",54100,5597624],["20251125",53500,741627],["20251126",54100,776549],["20251127",53400,449828],["20251128",53500,343883],["20251201",53500,365995],["20251202",53400,520645],["20251203",53900,563915],["20251204",54200,465614],["20251205",54400,460225],["20251208",53900,398841],["20251209",54000,360127],["20251210",53600,347052],["20251211",53400,697646],["20251212",54000,639680],["20251215",53600,335492],["20251216",53000,1351057],["20251217",53000,406436],["20251218",53000,415364],["20251219",53500,693700],["20251222",53200,683774],["20251223",53400,421775],["20251224",53400,339335],["20251226",53100,383370],["20251229",53200,359600],["20251230",53500,451306],["20260102",53300,509639],["20260105",53000,578565],["20260106",53200,610336],["20260107",53100,609996],["20260108",52800,686938],["20260109",53000,445753],["20260112",53000,510996],["20260113",54300,1785740],["20260114",54900,994623],["20260115",54900,921872],["20260116",55300,885656],["20260119",59200,2911218],["20260120",62200,3784804],["20260121",61000,1528834],["20260122",61700,1194187],["20260123",62700,1123298],["20260126",61800,1169977],["20260127",69400,5938623],["20260128",69000,2381065],["20260129",69500,1745150],["20260130",72500,3149692],["20260202",69100,1715655],["20260203",73600,1596162],["20260204",77900,2024677],["20260205",77500,1644691],["20260206",69200,2886610],["20260209",73400,1641780],["20260210",73700,1044261],["20260211",75400,1278084],["20260212",78000,1425568],["20260213",86500,4134911],["20260219",81500,2352769],["20260220",80800,1296944],["20260223",80100,1315259],["20260224",80900,1068342],["20260225",81000,976090],["20260226",82300,998759],["20260227",79800,2108292],["20260303",78200,1676549],["20260304",70300,1891071],["20260305",77900,1756072],["20260306",76500,847527],["20260309",75800,996566],["20260310",77200,838936],["20260311",77900,1080443],["20260312",76200,622743],["20260313",75000,420881],["20260316",76300,415991],["20260317",79700,1010185],["20260318",81200,806629],["20260319",78200,1009929],["20260320",78800,1316759],["20260323",74200,562548],["20260324",76600,472244],["20260325",79800,734636],["20260326",80000,830301],["20260327",79900,823758],["20260330",78300,842066],["20260331",76400,855608],["20260401",78500,670971],["20260402",77800,807732],["20260403",80900,667043],["20260406",80400,341676],["20260407",81600,558531],["20260408",89000,1998469],["20260409",93800,2478327],["20260410",93000,1372619],["20260413",92500,1272423],["20260414",95500,878473],["20260415",98100,1428297],["20260416",95900,933706],["20260417",98300,890641],["20260420",96500,938182],["20260421",100500,1087598],["20260422",100300,845288],["20260423",98800,1074272],["20260424",100000,805874],["20260427",98000,832809],["20260428",96800,618645],["20260429",95600,546336],["20260430",95100,1154339],["20260504",97400,522944],["20260506",95500,928054],["20260507",93200,1223892],["20260508",93500,937879],["20260511",98200,1045624],["20260512",103400,2243801],["20260513",105800,1222542],["20260514",102700,1081008],["20260515",101300,1013036],["20260518",100500,1231431],["20260519",97700,963282],["20260520",98100,1189952],["20260521",102800,1034793],["20260522",102800,2011742],["20260526",102100,1088933],["20260527",100400,1096434],["20260528",96900,913562],["20260529",100600,1964174],["20260601",112200,3634772],["20260602",125200,8152778],["20260604",108900,3053343],["20260605",106400,2027663],["20260608",106700,4492964],["20260609",108100,3713310],["20260610",105700,1890636],["20260611",100000,1968301],["20260612",103000,1806259],["20260615",105400,1019998],["20260616",100100,1630561],["20260617",99000,773704],["20260618",95900,1261804],["20260619",94900,2656228],["20260622",94200,1007364],["20260623",89900,1251966],["20260624",91000,1054710],["20260625",91400,752498],["20260626",90600,1179413],["20260629",90200,1225012],["20260630",88400,949247],["20260701",88600,785469],["20260702",87400,838511],["20260703",86400,1025920],["20260706",86200,816843],["20260707",85200,784014],["20260708",84000,861856],["20260709",86700,1227995],["20260710",88700,660833],["20260713",85700,631228],["20260714",83900,736413],["20260715",85000,508623],["20260716",89700,1366866],["20260720",84700,1094065],["20260721",85100,853354],["20260722",94100,1720147],["20260723",99500,2538901],["20260724",100000,3988854],["20260727",97900,3699697],["20260728",82200,2492935],["20260729",78600,1950861],["20260730",78200,1170101]],"detail_json":"https://aikstockdata.com/data/public/s/017670.json","page_url":"https://aikstockdata.com/s/017670.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."}}