{"schema_version":"1.0","@type":"Dataset","code":"373220","name_ko":"LG에너지솔루션","name":"LG에너지솔루션(373220) 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",333500,298394],["20250723",336500,177219],["20250724",368000,1038021],["20250725",363500,379275],["20250728",380500,716214],["20250729",392000,623554],["20250730",393000,676449],["20250731",382500,694580],["20250801",373000,339780],["20250804",375500,299735],["20250805",386500,457186],["20250806",384000,308979],["20250807",386500,208461],["20250808",378500,268294],["20250811",389000,317685],["20250812",388500,199075],["20250813",389500,161247],["20250814",394000,316057],["20250818",383000,187924],["20250819",384000,108072],["20250820",377500,149517],["20250821",372500,166077],["20250822",367500,168692],["20250825",380000,131387],["20250826",381000,167140],["20250828",364000,166059],["20250829",352000,285675],["20250901",349000,122899],["20250902",350000,144808],["20250903",348500,222771],["20250904",351000,381451],["20250905",343000,199629],["20250908",343500,185815],["20250909",347000,169345],["20250910",340500,246196],["20250911",350000,381294],["20250912",355500,292617],["20250915",355500,211120],["20250916",349500,293554],["20250917",350000,184541],["20250918",354500,173795],["20250919",349500,185906],["20250922",349000,137479],["20250923",357000,177389],["20250924",348000,185199],["20250925",361500,297003],["20250926",349000,122326],["20250929",351500,134044],["20250930",347500,138045],["20251001",347500,141477],["20251002",399000,644612],["20251010",359500,541859],["20251013",360000,378056],["20251014",385000,859960],["20251015",386500,320758],["20251016",420500,874761],["20251017",434000,946272],["20251020",432500,382756],["20251021",437000,462927],["20251023",447500,300756],["20251024",492000,976594],["20251027",495000,599572],["20251028",510000,560608],["20251029",514000,439194],["20251030",486500,728528],["20251031",473000,499652],["20251103",475500,337955],["20251104",473000,397941],["20251105",464000,443887],["20251106",470000,600184],["20251107",463500,279860],["20251110",465500,244077],["20251111",473000,396429],["20251112",475500,258727],["20251113",484500,617757],["20251114",463000,282819],["20251117",463000,157725],["20251118",443000,291156],["20251119",437500,249097],["20251120",441000,156626],["20251121",425500,242702],["20251124",412000,438358],["20251125",413500,240842],["20251126",435500,415285],["20251128",408000,712913],["20251201",413000,286573],["20251202",415000,200833],["20251203",418000,231552],["20251204",410000,381430],["20251205",426000,438931],["20251208",451500,593075],["20251209",443500,232158],["20251210",441500,204015],["20251211",446000,715032],["20251212",445500,215489],["20251215",442500,192535],["20251216",418000,397656],["20251217",415500,265161],["20251218",378500,720096],["20251219",379000,641564],["20251222",389500,297525],["20251223",388000,184844],["20251224",390500,173638],["20251226",383500,206573],["20251229",380000,348113],["20251230",368500,344347],["20260102",361000,329529],["20260105",371500,355352],["20260106",378000,316118],["20260107",370500,275402],["20260108",366000,413793],["20260109",363000,344929],["20260112",379000,429789],["20260113",394000,473453],["20260114",389500,270844],["20260115",392000,284050],["20260116",391000,289648],["20260119",398500,408315],["20260120",403000,455475],["20260121",394500,280563],["20260122",417000,680002],["20260123",412000,486387],["20260126",416000,323197],["20260127",408500,330244],["20260128",431000,1462794],["20260129",416500,709422],["20260130",398000,579004],["20260202",380000,401037],["20260203",391000,271188],["20260204",402500,337066],["20260205",395000,338536],["20260206",385000,265446],["20260209",394500,230057],["20260210",390500,302157],["20260211",392000,187479],["20260212",410000,583824],["20260213",395000,321449],["20260219",403500,267049],["20260220",401500,219069],["20260223",396000,268719],["20260224",412500,588995],["20260225",426000,650523],["20260226",427000,540625],["20260227",427000,591387],["20260303",393000,489727],["20260304",347500,826847],["20260305",371500,541523],["20260306",377500,350799],["20260309",359500,414051],["20260310",367000,298332],["20260311",369500,263280],["20260312",384000,345803],["20260313",369000,370087],["20260316",366000,280349],["20260317",380500,345242],["20260318",383500,279721],["20260319",371000,213253],["20260320",375500,200932],["20260323",356000,302070],["20260324",392500,656541],["20260325",394000,352715],["20260326",384500,274503],["20260327",394500,372863],["20260330",410000,747897],["20260331",394500,518297],["20260401",407000,343583],["20260402",404500,532803],["20260403",398500,254074],["20260406",412500,393045],["20260407",408500,311134],["20260408",406000,521932],["20260409",421000,719468],["20260410",412000,273394],["20260413",401500,218403],["20260414",400000,269254],["20260415",408000,272401],["20260416",416000,317064],["20260417",418000,336530],["20260420",429000,563779],["20260421",478000,1363543],["20260422",484500,880220],["20260423",466500,529996],["20260424",481000,402718],["20260427",464000,433687],["20260428",472000,431570],["20260429",473000,306780],["20260430",460500,485223],["20260504",472000,425260],["20260506",482000,589631],["20260507",483000,463457],["20260508",476500,353449],["20260511",468000,407574],["20260512",443000,668326],["20260513",430000,455234],["20260514",442000,368128],["20260515",417000,798242],["20260518",408000,373359],["20260519",400000,376633],["20260520",384500,411862],["20260521",401000,300978],["20260522",398500,435706],["20260526",399500,321431],["20260527",383500,463463],["20260528",442000,1665103],["20260529",458000,1287237],["20260601",455000,778389],["20260602",442500,1496902],["20260604",422000,708012],["20260605",414000,445122],["20260608",388500,422550],["20260609",396500,420962],["20260610",385500,354289],["20260611",384500,450781],["20260612",400000,460043],["20260615",420500,312604],["20260616",410500,327489],["20260617",416000,224023],["20260618",400000,342610],["20260619",404500,753314],["20260622",385500,358905],["20260623",362000,484181],["20260624",365500,353220],["20260625",352000,448999],["20260626",331500,582932],["20260629",400500,833095],["20260630",362000,672385],["20260701",348000,395443],["20260702",354000,358138],["20260703",362500,397490],["20260706",354500,330389],["20260707",332000,567089],["20260708",315500,372285],["20260709",313500,505757],["20260710",326000,263154],["20260713",328500,313372],["20260714",322000,368900],["20260715",335000,323299],["20260716",334000,314975],["20260720",317500,310401],["20260721",317000,222065],["20260722",321000,217211],["20260723",348000,327080],["20260724",329500,232863],["20260727",333000,126791],["20260728",314000,338100],["20260729",300500,397135],["20260730",320000,480095]],"detail_json":"https://aikstockdata.com/data/public/s/373220.json","page_url":"https://aikstockdata.com/s/373220.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."}}