{"schema_version":"1.0","@type":"Dataset","code":"316140","name_ko":"우리금융지주","name":"우리금융지주(316140) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",24950,1660719],["20250723",25150,2051536],["20250724",25400,1776803],["20250725",25550,1847938],["20250728",24650,2905716],["20250729",24650,1798981],["20250730",25000,1072549],["20250731",24700,1263832],["20250801",23600,2052564],["20250804",24250,1506850],["20250805",24900,1671946],["20250806",25050,1181727],["20250807",25350,1573285],["20250808",25200,1381061],["20250811",24950,941651],["20250812",25100,1061146],["20250813",25250,1053541],["20250814",25450,1694051],["20250818",24700,1701630],["20250819",24700,1402813],["20250820",24800,1691692],["20250821",24800,1468191],["20250822",24900,1062815],["20250825",25000,802075],["20250826",24650,4084593],["20250828",24800,1019927],["20250829",24800,1122816],["20250901",24500,869334],["20250902",24750,635347],["20250903",24750,451899],["20250904",24350,1123215],["20250905",24300,898346],["20250908",24250,1234920],["20250909",24700,1335898],["20250910",25750,2911094],["20250911",25450,2241200],["20250912",25650,1392772],["20250915",26450,1984146],["20250916",26750,2606875],["20250917",26200,1381231],["20250918",26100,1309432],["20250919",26850,3726019],["20250922",26350,1124793],["20250923",26450,1166667],["20250924",26650,1457574],["20250925",26750,2066869],["20250926",26200,2175325],["20250929",26600,1427066],["20250930",25950,2031747],["20251001",26050,807906],["20251002",26050,1887118],["20251010",25350,2432041],["20251013",25150,2077888],["20251014",24850,1425462],["20251015",25550,1138563],["20251016",25650,1544173],["20251017",25350,1485449],["20251020",25950,1505743],["20251021",26200,1856665],["20251023",25600,2182493],["20251024",25500,1691308],["20251027",25850,1657636],["20251028",25900,1723058],["20251029",25500,1890431],["20251030",25500,2588281],["20251031",25400,2130997],["20251103",25500,1795113],["20251104",26250,4315395],["20251105",26000,2654620],["20251106",26600,3934071],["20251107",25700,2750063],["20251110",26200,3344013],["20251111",26050,1937601],["20251112",27000,3135405],["20251113",27000,2630875],["20251114",26800,1618093],["20251117",26500,1293188],["20251118",25700,1387406],["20251119",26100,2125577],["20251120",26050,1439576],["20251121",25950,1305510],["20251124",25800,4885450],["20251125",25750,1219820],["20251126",26150,1274456],["20251128",26550,2093981],["20251201",27450,2937307],["20251202",29000,4214704],["20251203",28500,1772596],["20251204",28250,1626865],["20251205",28500,948690],["20251208",28050,1379986],["20251209",27950,1572181],["20251210",27550,1418853],["20251211",27500,2865617],["20251212",27650,1924981],["20251215",27400,1268153],["20251216",27350,1872357],["20251217",27700,1122902],["20251218",27400,891747],["20251219",27750,1630637],["20251222",28450,1355729],["20251223",28200,875595],["20251224",28500,703176],["20251226",28300,878200],["20251229",28250,1070378],["20251230",28000,1147600],["20260102",28050,1116480],["20260105",27900,1554391],["20260106",28300,1603819],["20260107",27750,1953457],["20260108",27250,1598398],["20260109",27300,1907249],["20260112",27500,1218154],["20260113",27850,1439342],["20260114",28050,1715322],["20260115",28000,1925399],["20260116",27900,1689585],["20260119",27550,1414917],["20260120",28400,2466818],["20260121",28850,2054412],["20260122",29100,2347591],["20260123",29550,1934125],["20260126",29550,1692631],["20260127",30650,2048097],["20260128",30200,1661175],["20260129",30500,1506269],["20260130",30250,2015806],["20260202",30100,2752836],["20260203",31300,1751459],["20260204",32050,2155585],["20260205",31900,1737020],["20260206",32450,2762317],["20260209",34550,2950430],["20260210",35600,2991759],["20260211",37850,3883234],["20260212",39150,3911032],["20260213",38950,4738294],["20260219",39400,3611313],["20260220",40800,2382913],["20260223",40300,2547463],["20260224",39100,3316536],["20260225",39000,3109952],["20260226",37850,3233466],["20260227",36000,7692213],["20260303",35300,3672507],["20260304",31800,4033523],["20260305",33750,4038754],["20260306",33050,2839595],["20260309",31550,2923079],["20260310",32100,3055072],["20260311",33350,2417242],["20260312",32500,2566477],["20260313",32200,2295229],["20260316",31900,1695292],["20260317",32600,1829463],["20260318",33500,2223730],["20260319",33600,1834770],["20260320",33900,6724512],["20260323",31700,2203948],["20260324",32300,1562406],["20260325",33000,2063946],["20260326",33200,1583232],["20260327",33600,1360207],["20260330",32450,1224699],["20260331",32050,2204580],["20260401",32900,2531585],["20260402",32200,1989462],["20260403",31950,909257],["20260406",32400,1035756],["20260407",31850,1647540],["20260408",33400,2200076],["20260409",33100,1857222],["20260410",34150,1761586],["20260413",34150,1344526],["20260414",35000,1417255],["20260415",35350,1886276],["20260416",35650,1200699],["20260417",35700,995115],["20260420",35750,1009713],["20260421",35800,1219558],["20260422",34900,1457632],["20260423",34850,1803912],["20260424",35050,1378755],["20260427",33200,5571266],["20260428",33500,2140186],["20260429",33500,1809465],["20260430",33350,2335356],["20260504",33300,1907359],["20260506",32600,4165109],["20260507",33200,3063523],["20260508",32850,2513252],["20260511",32500,3087349],["20260512",31800,3358902],["20260513",31150,2483790],["20260514",31800,3383302],["20260515",31250,2136318],["20260518",30650,2157747],["20260519",30300,2214935],["20260520",30100,2186699],["20260521",30400,2065013],["20260522",31550,1637356],["20260526",30950,1474815],["20260527",30650,1968027],["20260528",30050,2740655],["20260529",29700,5319842],["20260601",29400,2768334],["20260602",29900,2470584],["20260604",30400,2111962],["20260605",31200,2400787],["20260608",28850,3279100],["20260609",30000,4475243],["20260610",29800,1797808],["20260611",30150,3184596],["20260612",31150,2317146],["20260615",32550,2213800],["20260616",33050,2725311],["20260617",32150,1926378],["20260618",31550,1443842],["20260619",31050,2885043],["20260622",29850,1370330],["20260623",29450,2415937],["20260624",29250,2418113],["20260625",29050,2000080],["20260626",28350,2382229],["20260629",29100,2113245],["20260630",29000,3275950],["20260701",29350,1854113],["20260702",30200,2263929],["20260703",30750,2104819],["20260706",31150,1683446],["20260707",31550,2061010],["20260708",30700,2351509],["20260709",30050,2599452],["20260710",31450,2213548],["20260713",31200,2413796],["20260714",30700,2763777],["20260715",31300,2213245],["20260716",31500,2042896],["20260720",30550,2100523],["20260721",30500,1955199],["20260722",30650,1505634],["20260723",30900,1488963],["20260724",30850,1736181],["20260727",33100,4564310],["20260728",31750,3233142],["20260729",32050,3722686],["20260730",32700,4068949]],"detail_json":"https://aikstockdata.com/data/public/s/316140.json","page_url":"https://aikstockdata.com/s/316140.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."}}