{"schema_version":"1.0","@type":"Dataset","code":"084110","name_ko":"휴온스글로벌","name":"휴온스글로벌(084110) 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",47250,187083],["20250723",46400,42396],["20250724",45350,53073],["20250725",44900,49608],["20250728",42650,62928],["20250729",43350,22244],["20250730",42900,14887],["20250731",43650,15800],["20250801",41400,56316],["20250804",42600,15808],["20250805",44850,54106],["20250806",44600,27113],["20250807",48800,115014],["20250808",48400,51392],["20250811",48050,30551],["20250812",48350,34884],["20250813",47950,55019],["20250814",49550,63266],["20250818",42900,136351],["20250819",42950,130163],["20250820",44000,168872],["20250821",45250,45630],["20250822",45100,21331],["20250825",44550,35641],["20250826",44100,43487],["20250828",45100,25466],["20250829",45000,20778],["20250901",43650,107175],["20250902",44800,33978],["20250903",45400,21923],["20250904",44450,20790],["20250905",44850,23876],["20250908",47300,59048],["20250909",47200,38628],["20250910",45900,25907],["20250911",45600,40198],["20250912",45700,23603],["20250915",45000,72741],["20250916",44950,81458],["20250917",44000,38279],["20250918",44150,32235],["20250919",44150,42409],["20250922",44250,73351],["20250923",46750,139129],["20250924",46500,69693],["20250925",44700,58450],["20250926",44100,76797],["20250929",46100,63362],["20250930",45900,24767],["20251001",45950,35044],["20251002",46050,58159],["20251010",44150,70357],["20251013",43950,49651],["20251014",43850,55732],["20251015",49100,210577],["20251016",58500,339007],["20251017",56600,249473],["20251020",53100,181064],["20251021",59000,211470],["20251022",59300,81446],["20251023",58600,48283],["20251024",57600,62245],["20251027",57200,54184],["20251028",58300,87155],["20251029",55300,91004],["20251030",53200,65231],["20251031",54500,41910],["20251103",54000,38816],["20251104",62100,383888],["20251105",60000,164561],["20251106",61500,121416],["20251107",57600,95737],["20251110",57700,41955],["20251111",53900,103149],["20251112",55900,86630],["20251113",55900,70313],["20251114",54100,163215],["20251117",58800,113130],["20251118",55000,78148],["20251119",53700,29613],["20251120",53900,28923],["20251121",51900,97871],["20251124",48750,129034],["20251125",47200,48771],["20251126",49700,81990],["20251127",50800,35581],["20251128",54600,85031],["20251201",54600,43946],["20251202",52800,34225],["20251203",53200,37138],["20251204",54200,47113],["20251205",57500,68645],["20251208",57100,38893],["20251209",56800,15542],["20251210",57500,43954],["20251211",57800,45275],["20251212",55500,84495],["20251215",54200,78249],["20251216",51700,54821],["20251217",51500,36581],["20251218",50500,35171],["20251219",50400,45933],["20251222",49750,41193],["20251223",48950,45723],["20251224",48400,36859],["20251226",48200,38410],["20251229",49050,33107],["20251230",51200,77020],["20260102",50400,50705],["20260105",49800,21029],["20260106",48800,41101],["20260107",48000,50483],["20260108",48350,25791],["20260109",51100,96865],["20260112",49100,50723],["20260113",48500,38153],["20260114",48250,29468],["20260115",47250,34660],["20260116",46700,68105],["20260119",46300,44036],["20260120",49350,85236],["20260121",48550,70634],["20260122",50900,60339],["20260123",50200,47801],["20260126",50900,32190],["20260127",51900,40928],["20260128",51300,28903],["20260129",51500,79776],["20260130",50800,30649],["20260202",50400,92961],["20260203",51800,33029],["20260204",51100,30339],["20260205",50200,37308],["20260206",51000,45904],["20260209",52300,34419],["20260210",52100,10180],["20260211",51600,44223],["20260212",52600,22486],["20260213",52300,17534],["20260219",54100,36928],["20260220",52900,52118],["20260223",57000,103993],["20260224",58500,41906],["20260225",63300,164145],["20260226",63000,66644],["20260227",63200,55747],["20260303",61200,41878],["20260304",53000,128338],["20260305",63400,111386],["20260306",63000,63135],["20260309",63900,87040],["20260310",69700,112030],["20260311",73600,142242],["20260312",75000,52272],["20260313",75300,41291],["20260316",74400,93301],["20260317",72000,45838],["20260318",72300,26898],["20260319",68200,107458],["20260320",67500,43558],["20260323",64200,66673],["20260324",66100,25028],["20260325",70200,46207],["20260326",71300,41494],["20260327",70400,30196],["20260330",67900,28116],["20260331",66300,56720],["20260401",62900,112162],["20260402",56100,90493],["20260403",56500,29787],["20260406",53700,45664],["20260407",51900,98706],["20260408",52000,44959],["20260409",50300,30130],["20260410",52100,26701],["20260413",53300,42007],["20260414",54100,29106],["20260415",53700,41701],["20260416",53600,56554],["20260417",63200,338888],["20260420",61300,72187],["20260421",59000,68402],["20260422",58200,23332],["20260423",66800,97740],["20260424",66500,90818],["20260427",67400,72462],["20260428",63200,63083],["20260429",65700,44475],["20260430",63100,46636],["20260504",62000,51163],["20260506",57200,146820],["20260507",59900,121591],["20260508",64800,166028],["20260511",53300,378934],["20260512",44050,474032],["20260513",42400,328367],["20260514",40650,120318],["20260515",37850,183762],["20260518",37850,172707],["20260519",35650,221866],["20260520",32500,237465],["20260521",34000,106182],["20260522",36250,101487],["20260526",35500,89218],["20260527",33800,101334],["20260528",32750,64195],["20260529",31050,60420],["20260601",29900,99797],["20260602",28500,109643],["20260604",29650,68071],["20260605",28200,117851],["20260608",25100,70559],["20260609",27450,74039],["20260610",26850,53459],["20260611",26600,68290],["20260612",27350,41264],["20260615",27100,35140],["20260616",26850,21612],["20260617",27350,37292],["20260618",26500,60433],["20260619",25300,53537],["20260622",24600,30703],["20260623",23400,44661],["20260624",24550,46185],["20260625",23700,29047],["20260626",22550,54165],["20260629",24400,83655],["20260630",23600,39855],["20260701",24150,28867],["20260702",24500,26580],["20260703",25450,29725],["20260706",25700,16901],["20260707",27000,46914],["20260708",26600,41373],["20260709",26550,34076],["20260710",27100,30059],["20260713",25900,25311],["20260714",25700,31015],["20260715",28350,40042],["20260716",27400,28147],["20260720",24350,37517],["20260721",24100,26931],["20260722",23800,26467],["20260723",25850,38525],["20260724",25000,14725],["20260727",24250,40964],["20260728",22400,53930],["20260729",20600,81871],["20260730",21000,87797]],"detail_json":"https://aikstockdata.com/data/public/s/084110.json","page_url":"https://aikstockdata.com/s/084110.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."}}