{"schema_version":"1.0","@type":"Dataset","code":"096770","name_ko":"SK이노베이션","name":"SK이노베이션(096770) 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",113900,194000],["20250723",116300,270859],["20250724",116900,295808],["20250725",114400,223316],["20250728",113500,313911],["20250729",111500,342596],["20250730",117200,874424],["20250731",107900,1145001],["20250801",102000,544493],["20250804",103400,289812],["20250805",106500,318691],["20250806",109000,344934],["20250807",108500,151708],["20250808",107500,152162],["20250811",107400,248530],["20250812",106000,204049],["20250813",106400,195221],["20250814",109100,425386],["20250818",105500,233601],["20250819",105900,147883],["20250820",104100,179856],["20250821",104700,175526],["20250822",103900,189267],["20250825",105500,149509],["20250826",104900,338276],["20250828",102400,177723],["20250829",100900,262325],["20250901",100200,134025],["20250902",100900,130484],["20250903",101400,151901],["20250904",106400,453804],["20250905",105400,201450],["20250908",105800,129120],["20250909",106600,201764],["20250910",106500,205511],["20250911",108500,675159],["20250912",107900,288479],["20250915",107000,202945],["20250916",105000,293946],["20250917",106300,162397],["20250918",106700,197078],["20250919",104000,375809],["20250922",104200,186127],["20250923",103600,201315],["20250924",102300,233461],["20250925",103600,185194],["20250926",101100,155423],["20250929",101600,139279],["20250930",100500,232533],["20251001",99900,214213],["20251002",104900,843677],["20251010",103000,275945],["20251013",104000,303723],["20251014",106200,416289],["20251015",107700,229656],["20251016",116000,959544],["20251017",116600,701794],["20251020",119200,537124],["20251021",124700,1377390],["20251022",126300,585328],["20251023",124500,445469],["20251024",134800,1442659],["20251027",131300,667370],["20251028",132000,581661],["20251029",137000,863624],["20251030",134600,509974],["20251031",128900,700849],["20251103",126500,493253],["20251104",126500,369158],["20251105",120900,444471],["20251106",120800,445880],["20251107",115900,391011],["20251110",120500,283482],["20251111",122300,312573],["20251112",126500,386084],["20251113",126300,402364],["20251114",122700,268518],["20251117",122300,245202],["20251118",116000,341783],["20251119",116600,204366],["20251120",116900,199549],["20251121",113500,193498],["20251124",111300,319104],["20251125",111000,170364],["20251126",117200,247969],["20251127",116400,158395],["20251128",115000,205478],["20251201",114600,164925],["20251202",115500,183864],["20251203",115900,139733],["20251204",112600,303660],["20251205",114600,198828],["20251208",117500,268104],["20251209",117300,217439],["20251210",116600,238604],["20251211",112300,582960],["20251212",113900,220653],["20251215",112900,174999],["20251216",109800,272521],["20251217",110500,202783],["20251218",104800,343106],["20251219",105800,572216],["20251222",106500,160271],["20251223",106200,136988],["20251224",105500,125186],["20251226",103300,149687],["20251229",103100,162960],["20251230",101200,224337],["20260102",99900,222145],["20260105",102700,269897],["20260106",106000,331023],["20260107",102000,373184],["20260108",102600,720394],["20260109",99700,429275],["20260112",102500,328914],["20260113",105500,350395],["20260114",103900,254953],["20260115",107600,621403],["20260116",105400,279004],["20260119",106200,329951],["20260120",109000,406654],["20260121",105800,257770],["20260122",112200,802247],["20260123",111400,474343],["20260126",114100,414195],["20260127",111500,438428],["20260128",108200,1065781],["20260129",113500,921456],["20260130",112000,754942],["20260202",106900,589696],["20260203",109500,406300],["20260204",112700,456487],["20260205",109800,478632],["20260206",106200,416129],["20260209",109700,310740],["20260210",111800,371527],["20260211",113500,333667],["20260212",116300,552434],["20260213",113800,366958],["20260219",118600,469623],["20260220",127600,1148636],["20260223",128400,829422],["20260224",137700,1454315],["20260225",131200,945606],["20260226",130000,645204],["20260227",127700,1133235],["20260303",130900,3617613],["20260304",109000,2479816],["20260305",126500,2015029],["20260306",124900,1082786],["20260309",118200,1018646],["20260310",119800,543592],["20260311",119500,832752],["20260312",121700,1529015],["20260313",112600,1213989],["20260316",109300,480023],["20260317",110900,443183],["20260318",114300,394221],["20260319",110300,319609],["20260320",113900,570150],["20260323",105600,464035],["20260324",110100,335325],["20260325",114100,429196],["20260326",111300,301504],["20260327",111400,310314],["20260330",113400,494381],["20260331",108700,424109],["20260401",114500,339509],["20260402",115500,906129],["20260403",118200,307161],["20260406",123200,619875],["20260407",121800,690065],["20260408",120400,807415],["20260409",124000,648120],["20260410",122400,291430],["20260413",121500,345810],["20260414",121600,361028],["20260415",121600,501831],["20260416",126500,667455],["20260417",129400,432136],["20260420",128800,343300],["20260421",133500,1167957],["20260422",134000,618073],["20260423",133200,568659],["20260424",132900,445814],["20260427",130400,651104],["20260428",133000,736544],["20260429",149800,3117601],["20260430",146200,1134227],["20260504",145700,1202954],["20260506",146700,1323792],["20260507",137800,1021138],["20260508",134700,673340],["20260511",132700,701204],["20260512",128500,786369],["20260513",129700,645303],["20260514",126700,805501],["20260515",123500,1140726],["20260518",123300,495434],["20260519",119600,605849],["20260520",115500,516672],["20260521",118800,532239],["20260522",123700,470022],["20260526",121700,448304],["20260527",115400,725626],["20260528",117000,599363],["20260529",119200,959568],["20260601",116200,551991],["20260602",116300,642883],["20260604",116800,410882],["20260605",114900,399657],["20260608",104600,532581],["20260609",105700,398633],["20260610",103700,441698],["20260611",103200,578990],["20260612",106100,536326],["20260615",112700,567143],["20260616",112500,276144],["20260617",109000,456434],["20260618",103500,384157],["20260619",102400,574557],["20260622",100200,290760],["20260623",93700,585537],["20260624",98400,446198],["20260625",94400,381164],["20260626",89500,476165],["20260629",98400,424384],["20260630",94900,342957],["20260701",98000,363139],["20260702",94100,390416],["20260703",95000,285404],["20260706",96500,232969],["20260707",103800,852970],["20260708",99800,520620],["20260709",99000,363622],["20260710",102900,447319],["20260713",110200,1515044],["20260714",104900,802235],["20260715",117000,1017192],["20260716",121400,1851929],["20260720",116900,808325],["20260721",116300,478237],["20260722",118400,793350],["20260723",132200,1686912],["20260724",130100,1413273],["20260727",116700,845081],["20260728",112700,702722],["20260729",109500,742040],["20260730",116600,799528]],"detail_json":"https://aikstockdata.com/data/public/s/096770.json","page_url":"https://aikstockdata.com/s/096770.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."}}