{"schema_version":"1.0","@type":"Dataset","code":"068270","name_ko":"셀트리온","name":"셀트리온(068270) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",180900,417645],["20250723",179800,374434],["20250724",180400,532157],["20250725",178000,361096],["20250728",177500,361174],["20250729",178700,547815],["20250730",180100,398563],["20250731",178900,335969],["20250801",171300,493253],["20250804",173900,295410],["20250805",177800,436002],["20250806",178500,283520],["20250807",172500,789658],["20250808",174100,345483],["20250811",173000,256081],["20250812",172400,396554],["20250813",176000,380741],["20250814",175000,411572],["20250818",172900,265297],["20250819",172900,273237],["20250820",172000,349091],["20250821",171300,234491],["20250822",173800,263421],["20250825",174300,256934],["20250826",172900,371583],["20250828",172400,311284],["20250829",167600,519650],["20250901",169800,284322],["20250902",171200,283757],["20250903",171500,197103],["20250904",170200,231914],["20250905",169000,203398],["20250908",170000,244197],["20250909",169500,256580],["20250910",169700,251627],["20250911",172000,414687],["20250912",171700,292998],["20250915",170000,276179],["20250916",168700,302390],["20250917",168400,241463],["20250918",168500,274407],["20250919",170800,457846],["20250922",169100,278594],["20250923",184200,2543427],["20250924",176900,1061295],["20250925",177900,540443],["20250926",178000,887114],["20250929",178600,440827],["20250930",173400,565425],["20251001",175100,327878],["20251002",175400,558334],["20251010",173600,645084],["20251013",170900,461175],["20251014",169700,570287],["20251015",171200,391762],["20251016",176000,645219],["20251017",175000,463695],["20251020",177100,467438],["20251021",178700,723300],["20251022",178300,426270],["20251023",172600,578246],["20251024",172900,560476],["20251027",178400,778941],["20251028",179300,675451],["20251029",176600,589487],["20251030",175100,730871],["20251031",175600,510222],["20251103",174600,545199],["20251104",176300,885536],["20251105",174900,992167],["20251106",174700,692969],["20251107",172900,525561],["20251110",173600,385613],["20251111",172800,391585],["20251112",182900,2426134],["20251113",195100,3385539],["20251114",196100,2152881],["20251117",189900,1219444],["20251118",183800,881020],["20251119",185100,830993],["20251120",186800,620451],["20251121",187400,636980],["20251124",182100,1959458],["20251125",182500,466759],["20251126",187400,687332],["20251127",185200,379089],["20251128",185600,462815],["20251201",185800,399280],["20251202",184200,376417],["20251203",183300,393784],["20251204",182600,467290],["20251205",183300,476038],["20251208",187100,630756],["20251209",187300,348992],["20251210",185700,307749],["20251211",186700,940315],["20251212",186800,462458],["20251215",187800,517365],["20251216",185600,416828],["20251217",185000,401918],["20251218",182100,349265],["20251219",184500,462140],["20251222",184600,375622],["20251223",182800,327510],["20251224",182000,303584],["20251226",180000,462609],["20251229",181300,380878],["20251230",181000,329042],["20260102",202500,3440514],["20260105",209500,1821440],["20260106",213000,1353746],["20260107",211000,1303235],["20260108",213000,967341],["20260109",217000,775689],["20260112",214000,692701],["20260113",221000,959413],["20260114",211500,970514],["20260115",210500,608017],["20260116",209000,667979],["20260119",206500,541963],["20260120",207000,504308],["20260121",204000,653811],["20260122",208000,836396],["20260123",212000,698933],["20260126",215000,632230],["20260127",211500,633332],["20260128",218500,1296733],["20260129",214500,801398],["20260130",210000,712855],["20260202",203000,671793],["20260203",207500,444478],["20260204",214500,796142],["20260205",217500,1376434],["20260206",220000,989519],["20260209",230000,1603024],["20260210",227500,621686],["20260211",239500,1723596],["20260212",238500,952461],["20260213",238000,672153],["20260219",244500,562258],["20260220",242000,468296],["20260223",243000,492926],["20260224",248500,654474],["20260225",244500,543961],["20260226",242000,625920],["20260227",238500,833169],["20260303",225000,867580],["20260304",197400,1535839],["20260305",211500,917410],["20260306",212500,573057],["20260309",204000,701450],["20260310",206000,489112],["20260311",209000,430951],["20260312",206000,501196],["20260313",205500,516104],["20260316",200000,432257],["20260317",206000,359729],["20260318",209500,413983],["20260319",202000,532994],["20260320",202000,452728],["20260323",188300,741755],["20260324",199600,689973],["20260325",203500,472726],["20260326",203000,441297],["20260327",206000,466923],["20260330",201500,426735],["20260331",197200,569975],["20260401",206000,503442],["20260402",196700,640427],["20260403",195300,289560],["20260406",195800,332661],["20260407",193700,509125],["20260408",202000,579000],["20260409",201500,555509],["20260410",199700,351666],["20260413",195200,431311],["20260414",199100,424233],["20260415",202000,464521],["20260416",209000,561740],["20260417",207500,268148],["20260420",205500,275719],["20260421",203000,446662],["20260422",204000,325046],["20260423",206000,475778],["20260424",209000,448117],["20260427",204000,518893],["20260428",207000,452357],["20260429",204000,380054],["20260430",200500,468819],["20260504",197800,616505],["20260506",194700,934691],["20260507",202500,1074408],["20260508",198400,620707],["20260511",191300,864117],["20260512",193300,1168312],["20260513",190500,785326],["20260514",195100,701802],["20260515",188800,769091],["20260518",183200,630561],["20260519",182500,570915],["20260520",179400,633770],["20260521",189600,772911],["20260522",198700,844657],["20260526",195000,581950],["20260527",194500,638721],["20260528",190000,682718],["20260529",192900,1133295],["20260601",191700,858959],["20260602",187900,707360],["20260604",176500,581517],["20260605",171400,603099],["20260608",159400,761456],["20260609",170000,690173],["20260610",167300,527943],["20260611",166200,555228],["20260612",173000,877296],["20260615",175000,400596],["20260616",174500,427814],["20260617",174600,500727],["20260618",173600,443187],["20260619",170300,1160752],["20260622",168500,503668],["20260623",160500,580032],["20260624",172700,824946],["20260625",173100,631651],["20260626",165900,596116],["20260629",179200,765680],["20260630",173300,565686],["20260701",174500,473079],["20260702",176600,712765],["20260703",183600,853838],["20260706",175900,527031],["20260707",178200,624179],["20260708",176800,792364],["20260709",173100,609649],["20260710",175200,435099],["20260713",175100,646548],["20260714",172800,710511],["20260715",175700,491182],["20260716",175800,498638],["20260720",172600,473598],["20260721",171600,456723],["20260722",170100,379360],["20260723",172200,400464],["20260724",177600,804969],["20260727",178700,494728],["20260728",177400,1306161],["20260729",180000,1797702],["20260730",190000,1747638]],"detail_json":"https://aikstockdata.com/data/public/s/068270.json","page_url":"https://aikstockdata.com/s/068270.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."}}