{"schema_version":"1.0","@type":"Dataset","code":"086280","name_ko":"현대글로비스","name":"현대글로비스(086280) 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",140300,149109],["20250723",143000,293046],["20250724",142200,128878],["20250725",147800,308099],["20250728",148300,226965],["20250729",146700,172765],["20250730",149000,168088],["20250731",147500,228155],["20250801",147000,226504],["20250804",147300,126389],["20250805",148800,231704],["20250806",159500,360983],["20250807",166700,390135],["20250808",168000,200887],["20250811",163300,182079],["20250812",169800,299882],["20250813",173800,271067],["20250814",177300,262927],["20250818",171500,239416],["20250819",174600,175356],["20250820",172500,151377],["20250821",172000,88510],["20250822",169100,135177],["20250825",171900,79646],["20250826",167800,219918],["20250828",175300,197757],["20250829",184400,371722],["20250901",185700,198547],["20250902",190100,233448],["20250903",187400,209364],["20250904",184000,198379],["20250905",185800,143012],["20250908",185900,167653],["20250909",185800,224146],["20250910",187500,187879],["20250911",186600,343886],["20250912",188100,209707],["20250915",183300,305607],["20250916",184800,221945],["20250917",184500,224856],["20250918",187600,206572],["20250919",178000,911265],["20250922",177700,216914],["20250923",177100,153010],["20250924",171400,218156],["20250925",169800,206289],["20250926",168500,189798],["20250929",168100,189662],["20250930",165400,257912],["20251001",163700,242655],["20251002",164200,201228],["20251010",163800,188425],["20251013",158700,234072],["20251014",158900,153197],["20251015",162700,125035],["20251016",167700,234440],["20251017",164800,129331],["20251020",166700,84838],["20251021",164900,254419],["20251022",173400,267465],["20251023",168400,163247],["20251024",167900,99340],["20251027",169500,189103],["20251028",169300,106180],["20251029",168800,171634],["20251030",171000,222718],["20251031",188800,778091],["20251103",175100,484321],["20251104",166600,325281],["20251105",161600,221318],["20251106",162400,162681],["20251107",160000,138643],["20251110",165600,157818],["20251111",164700,109086],["20251112",169500,159438],["20251113",168200,182736],["20251114",166600,120552],["20251117",163200,187333],["20251118",161300,135009],["20251119",161700,103329],["20251120",163100,98607],["20251121",160300,85163],["20251124",158400,196717],["20251125",160000,82121],["20251126",161400,111820],["20251127",164700,98759],["20251128",164400,101792],["20251201",163000,130264],["20251202",169400,162061],["20251203",169900,85756],["20251204",176500,411151],["20251205",179300,243677],["20251208",182100,250236],["20251209",179900,138910],["20251210",180800,148177],["20251211",182600,316324],["20251212",182300,141557],["20251215",182500,173937],["20251216",179400,127361],["20251217",179700,92609],["20251218",175800,96650],["20251219",178000,104524],["20251222",179800,108241],["20251223",178300,84984],["20251224",179800,90271],["20251226",178600,103673],["20251229",182300,124504],["20251230",180600,102651],["20260102",180900,124293],["20260105",178100,219898],["20260106",187100,515244],["20260107",218500,999934],["20260108",223500,646284],["20260109",226500,438260],["20260112",243500,1097374],["20260113",257000,1059639],["20260114",257500,786277],["20260115",266000,595355],["20260116",257000,607057],["20260119",273000,724694],["20260120",259500,600062],["20260121",262000,1088943],["20260122",262000,1159053],["20260123",251500,902289],["20260126",243000,529038],["20260127",241000,472112],["20260128",240500,472924],["20260129",255500,861650],["20260130",242000,532865],["20260202",246000,586592],["20260203",250000,439326],["20260204",251000,338645],["20260205",241000,283037],["20260206",238500,300086],["20260209",242500,263493],["20260210",243500,239903],["20260211",255500,453905],["20260212",261000,334010],["20260213",255000,245185],["20260219",262500,251685],["20260220",270000,258840],["20260223",267500,426491],["20260224",269500,292909],["20260225",280500,797233],["20260226",290500,511626],["20260227",289500,644671],["20260303",259500,495064],["20260304",232000,420062],["20260305",246500,312757],["20260306",243500,234085],["20260309",226500,277189],["20260310",234500,203769],["20260311",236500,167976],["20260312",231000,170513],["20260313",223000,192263],["20260316",219000,203226],["20260317",229000,144522],["20260318",236500,179640],["20260319",230500,164331],["20260320",230500,238133],["20260323",216000,177388],["20260324",223000,132089],["20260325",229500,134766],["20260326",227500,91341],["20260327",231500,166088],["20260330",215500,157143],["20260331",207500,242380],["20260401",219000,168706],["20260402",211500,158196],["20260403",210000,158548],["20260406",209000,134863],["20260407",208000,148054],["20260408",220500,177053],["20260409",213000,212089],["20260410",218500,114726],["20260413",212000,129728],["20260414",219500,125745],["20260415",220500,148165],["20260416",229000,168571],["20260417",227500,92318],["20260420",226000,120369],["20260421",233500,153535],["20260422",235500,180926],["20260423",230000,271587],["20260424",222500,244317],["20260427",229500,388989],["20260428",234500,356308],["20260429",238500,300023],["20260430",227000,238287],["20260504",225500,210058],["20260506",220000,319045],["20260507",230500,345930],["20260508",251000,1346171],["20260511",251000,628735],["20260512",265500,1353818],["20260513",284000,1109257],["20260514",263000,883883],["20260515",242000,848509],["20260518",230000,342477],["20260519",214000,570628],["20260520",210500,336326],["20260521",233500,532186],["20260522",236500,296342],["20260526",236000,267671],["20260527",229500,412344],["20260528",233000,454762],["20260529",242500,918380],["20260601",232500,627995],["20260602",221500,370147],["20260604",211500,336025],["20260605",209500,262448],["20260608",192000,320585],["20260609",198000,323101],["20260610",195200,286801],["20260611",195800,367996],["20260612",208500,326825],["20260615",216500,234156],["20260616",222000,252552],["20260617",220000,246393],["20260618",212000,212455],["20260619",222500,631803],["20260622",204000,245366],["20260623",186900,313772],["20260624",189100,291368],["20260625",188100,166930],["20260626",180400,290485],["20260629",189200,222465],["20260630",183100,207724],["20260701",197700,271514],["20260702",195900,230377],["20260703",197000,164755],["20260706",196700,143992],["20260707",196100,176729],["20260708",190400,247492],["20260709",184300,273158],["20260710",191600,209098],["20260713",187800,219900],["20260714",181700,232358],["20260715",191200,176719],["20260716",188600,144018],["20260720",186500,202831],["20260721",189700,202260],["20260722",194800,205308],["20260723",204500,155771],["20260724",207000,284864],["20260727",204500,151604],["20260728",190800,156535],["20260729",188300,277019],["20260730",191700,237379]],"detail_json":"https://aikstockdata.com/data/public/s/086280.json","page_url":"https://aikstockdata.com/s/086280.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."}}