{"schema_version":"1.0","@type":"Dataset","code":"086790","name_ko":"하나금융지주","name":"하나금융지주(086790) 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",91200,587725],["20250723",90800,526573],["20250724",91000,725860],["20250725",92500,895586],["20250728",84300,1947176],["20250729",86000,1094587],["20250730",86000,511406],["20250731",85400,667881],["20250801",82300,868500],["20250804",82400,825044],["20250805",84500,884828],["20250806",85500,535522],["20250807",85800,684997],["20250808",84900,381366],["20250811",84400,359938],["20250812",85400,721053],["20250813",85300,552758],["20250814",86300,858392],["20250818",82800,1027627],["20250819",82500,911519],["20250820",82700,925649],["20250821",82900,775815],["20250822",82300,789365],["20250825",82600,547107],["20250826",81700,1093347],["20250828",82900,706713],["20250829",82200,568711],["20250901",81300,366500],["20250902",82200,372473],["20250903",83100,684753],["20250904",81600,627540],["20250905",81200,519782],["20250908",81500,532836],["20250909",83300,683273],["20250910",87100,1259410],["20250911",87700,1806435],["20250912",88700,968051],["20250915",90900,1455570],["20250916",90800,758402],["20250917",90000,531569],["20250918",90600,753242],["20250919",90700,1036535],["20250922",90400,540017],["20250923",89500,444637],["20250924",89100,516017],["20250925",88900,1032168],["20250926",87100,664147],["20250929",88800,717772],["20250930",87200,817598],["20251001",86500,544839],["20251002",88400,1356852],["20251010",86000,1106787],["20251013",85300,508523],["20251014",84400,738167],["20251015",86400,609693],["20251016",87200,584284],["20251017",86100,541096],["20251020",88400,717705],["20251021",88300,644376],["20251022",88600,482194],["20251023",87700,652063],["20251024",88000,950790],["20251027",87800,1213396],["20251028",87900,890280],["20251029",85800,1715855],["20251030",85900,1440243],["20251031",85500,1215810],["20251103",85600,1083406],["20251104",87900,1260213],["20251105",86900,1082329],["20251106",93000,1931311],["20251107",92000,1501020],["20251110",96200,1623317],["20251111",92900,1248709],["20251112",96400,1047647],["20251113",96200,1167595],["20251114",94400,556183],["20251117",93100,649343],["20251118",91000,717903],["20251119",92600,724698],["20251120",91900,497789],["20251121",91000,530067],["20251124",89500,2282348],["20251125",90800,655231],["20251126",92900,503384],["20251127",93300,444042],["20251128",93300,635204],["20251201",94400,547836],["20251202",97300,946248],["20251203",96000,532682],["20251204",94500,645779],["20251205",95200,432539],["20251208",94000,416184],["20251209",93000,452599],["20251210",91600,465642],["20251211",91600,905692],["20251212",92700,829027],["20251215",91800,417064],["20251216",92300,806466],["20251217",92800,477457],["20251218",91700,440405],["20251219",92400,812872],["20251222",94100,477876],["20251223",93000,362623],["20251224",94900,408698],["20251226",93800,319524],["20251229",94900,414039],["20251230",94100,330309],["20260102",93400,470548],["20260105",94100,595748],["20260106",94900,754818],["20260107",93500,742387],["20260108",91900,752786],["20260109",92900,605466],["20260112",94000,530012],["20260113",94300,586515],["20260114",96100,727166],["20260115",96200,696589],["20260116",96400,673843],["20260119",96200,609250],["20260120",100300,979281],["20260121",99800,774880],["20260122",100500,791371],["20260123",101100,679042],["20260126",101200,531425],["20260127",105000,782743],["20260128",102700,792325],["20260129",103600,791695],["20260130",100100,1080221],["20260202",103300,1438624],["20260203",110200,1046446],["20260204",112500,954897],["20260205",114100,989958],["20260206",114600,1300038],["20260209",118800,948117],["20260210",122200,1056956],["20260211",125800,1263932],["20260212",130000,1229004],["20260213",127600,1276025],["20260219",126300,1462304],["20260220",131300,1186291],["20260223",129100,1078747],["20260224",126100,1820877],["20260225",126000,898808],["20260226",124900,1185709],["20260227",121800,2118851],["20260303",120100,1180014],["20260304",105500,1522733],["20260305",111200,1611752],["20260306",110300,1043776],["20260309",107900,1104013],["20260310",109900,624983],["20260311",113400,750295],["20260312",112500,737121],["20260313",108900,1312788],["20260316",108400,577858],["20260317",109900,569082],["20260318",114500,647673],["20260319",113200,910182],["20260320",113200,2141242],["20260323",106000,835977],["20260324",106500,711357],["20260325",108700,977916],["20260326",108800,884501],["20260327",110400,853865],["20260330",107200,703531],["20260331",106600,1213383],["20260401",112800,1059927],["20260402",110400,1097382],["20260403",109700,517249],["20260406",112400,568063],["20260407",111200,744837],["20260408",117100,1000104],["20260409",117100,1142649],["20260410",119500,724786],["20260413",120000,767670],["20260414",120800,680992],["20260415",121100,797204],["20260416",122500,457900],["20260417",123500,460181],["20260420",122700,452790],["20260421",123000,542994],["20260422",119500,800476],["20260423",120900,723163],["20260424",123300,796290],["20260427",124000,1080908],["20260428",127000,1036542],["20260429",127100,1046646],["20260430",127900,952860],["20260504",126600,722556],["20260506",125500,1088935],["20260507",128800,922806],["20260508",126500,673306],["20260511",126600,1145704],["20260512",123100,1126527],["20260513",122300,718304],["20260514",126500,1178631],["20260515",119000,1047927],["20260518",114200,1016492],["20260519",115300,1043981],["20260520",115600,1447419],["20260521",119400,862318],["20260522",122100,662135],["20260526",120000,652801],["20260527",118400,705594],["20260528",115300,801073],["20260529",115100,1532538],["20260601",113900,1160822],["20260602",117000,935421],["20260604",120600,974778],["20260605",123600,1115521],["20260608",112400,1086413],["20260609",119000,992410],["20260610",117900,894163],["20260611",114800,1340982],["20260612",121000,1183090],["20260615",129300,1071270],["20260616",132000,1074269],["20260617",126800,482592],["20260618",126100,639497],["20260619",123500,1044016],["20260622",119700,690109],["20260623",115500,771336],["20260624",114200,797914],["20260625",114000,695399],["20260626",109700,862648],["20260629",114800,746800],["20260630",114600,1098379],["20260701",116400,590822],["20260702",120800,1107218],["20260703",125600,992108],["20260706",124800,585456],["20260707",126900,940711],["20260708",122300,932772],["20260709",122600,1174592],["20260710",128500,1189878],["20260713",132600,1329883],["20260714",134000,1416821],["20260715",136800,933054],["20260716",136800,1109404],["20260720",133400,1233252],["20260721",132600,962672],["20260722",131600,588194],["20260723",130500,825182],["20260724",132400,1257540],["20260727",130600,701204],["20260728",123000,1214425],["20260729",120400,1099026],["20260730",124600,1064644]],"detail_json":"https://aikstockdata.com/data/public/s/086790.json","page_url":"https://aikstockdata.com/s/086790.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."}}