{"header":{"stockId":83317,"ticker":"0072R0","name":"TIGER KRX금현물","market":"KOSPI","sector":"기타","date":"2026-05-27","close":14180,"change":-220,"changePct":-1.53,"turnover":260,"volume":1823975,"marketCap":12055,"listedShares":92700000,"high52":18095,"low52":12280,"membership":{"kospi200":false,"kospi100":false,"kospi50":false,"krx300":false,"kosdaq150":false,"sizeClass":null}},"stats":{"per":null,"pbr":null,"epsTtm":null,"bps":null,"roe":null,"debtRatio":null,"foreignNet20":91,"institutionNet20":435,"shortRatio":null,"loanAmount":null,"turnover20Avg":234},"prices":[{"date":"2025-11-14","close":13415},{"date":"2025-11-17","close":12975},{"date":"2025-11-18","close":12810},{"date":"2025-11-19","close":13040},{"date":"2025-11-20","close":13005},{"date":"2025-11-21","close":12930},{"date":"2025-11-24","close":12935},{"date":"2025-11-25","close":13200},{"date":"2025-11-26","close":13200},{"date":"2025-11-27","close":13150},{"date":"2025-11-28","close":13290},{"date":"2025-12-01","close":13465},{"date":"2025-12-02","close":13415},{"date":"2025-12-03","close":13385},{"date":"2025-12-04","close":13360},{"date":"2025-12-05","close":13460},{"date":"2025-12-08","close":13435},{"date":"2025-12-09","close":13365},{"date":"2025-12-10","close":13390},{"date":"2025-12-11","close":13430},{"date":"2025-12-12","close":13625},{"date":"2025-12-15","close":13850},{"date":"2025-12-16","close":13700},{"date":"2025-12-17","close":13865},{"date":"2025-12-18","close":13860},{"date":"2025-12-19","close":13855},{"date":"2025-12-22","close":14090},{"date":"2025-12-23","close":14430},{"date":"2025-12-24","close":14415},{"date":"2025-12-26","close":14320},{"date":"2025-12-29","close":14010},{"date":"2025-12-30","close":13850},{"date":"2026-01-02","close":13970},{"date":"2026-01-05","close":14160},{"date":"2026-01-06","close":14140},{"date":"2026-01-07","close":14030},{"date":"2026-01-08","close":13880},{"date":"2026-01-09","close":14070},{"date":"2026-01-12","close":14480},{"date":"2026-01-13","close":14585},{"date":"2026-01-14","close":14760},{"date":"2026-01-15","close":14650},{"date":"2026-01-16","close":14665},{"date":"2026-01-19","close":14855},{"date":"2026-01-20","close":15070},{"date":"2026-01-21","close":15450},{"date":"2026-01-22","close":15380},{"date":"2026-01-23","close":15710},{"date":"2026-01-26","close":15950},{"date":"2026-01-27","close":16355},{"date":"2026-01-28","close":16880},{"date":"2026-01-29","close":18095},{"date":"2026-01-30","close":17000},{"date":"2026-02-02","close":14820},{"date":"2026-02-03","close":15810},{"date":"2026-02-04","close":16340},{"date":"2026-02-05","close":15785},{"date":"2026-02-06","close":15530},{"date":"2026-02-09","close":15925},{"date":"2026-02-10","close":15850},{"date":"2026-02-11","close":15865},{"date":"2026-02-12","close":15800},{"date":"2026-02-13","close":15475},{"date":"2026-02-19","close":15580},{"date":"2026-02-20","close":15690},{"date":"2026-02-23","close":16060},{"date":"2026-02-24","close":16100},{"date":"2026-02-25","close":15980},{"date":"2026-02-26","close":15900},{"date":"2026-02-27","close":16010},{"date":"2026-03-03","close":16705},{"date":"2026-03-04","close":16230},{"date":"2026-03-05","close":16200},{"date":"2026-03-06","close":16180},{"date":"2026-03-09","close":16170},{"date":"2026-03-10","close":16180},{"date":"2026-03-11","close":16285},{"date":"2026-03-12","close":16260},{"date":"2026-03-13","close":16230},{"date":"2026-03-16","close":16020},{"date":"2026-03-17","close":15910},{"date":"2026-03-18","close":15740},{"date":"2026-03-19","close":15400},{"date":"2026-03-20","close":15110},{"date":"2026-03-23","close":13970},{"date":"2026-03-24","close":14095},{"date":"2026-03-25","close":14725},{"date":"2026-03-26","close":14360},{"date":"2026-03-27","close":14480},{"date":"2026-03-30","close":14730},{"date":"2026-03-31","close":15030},{"date":"2026-04-01","close":15255},{"date":"2026-04-02","close":14945},{"date":"2026-04-03","close":15210},{"date":"2026-04-06","close":15055},{"date":"2026-04-07","close":14975},{"date":"2026-04-08","close":15275},{"date":"2026-04-09","close":15070},{"date":"2026-04-10","close":15150},{"date":"2026-04-13","close":15115},{"date":"2026-04-14","close":15150},{"date":"2026-04-15","close":15250},{"date":"2026-04-16","close":15280},{"date":"2026-04-17","close":15230},{"date":"2026-04-20","close":15175},{"date":"2026-04-21","close":15080},{"date":"2026-04-22","close":15065},{"date":"2026-04-23","close":14930},{"date":"2026-04-24","close":14855},{"date":"2026-04-27","close":14765},{"date":"2026-04-28","close":14560},{"date":"2026-04-29","close":14410},{"date":"2026-04-30","close":14430},{"date":"2026-05-04","close":14470},{"date":"2026-05-06","close":14445},{"date":"2026-05-07","close":14655},{"date":"2026-05-08","close":14880},{"date":"2026-05-11","close":14635},{"date":"2026-05-12","close":14855},{"date":"2026-05-13","close":14920},{"date":"2026-05-14","close":14825},{"date":"2026-05-15","close":14620},{"date":"2026-05-18","close":14460},{"date":"2026-05-19","close":14520},{"date":"2026-05-20","close":14290},{"date":"2026-05-21","close":14425},{"date":"2026-05-22","close":14505},{"date":"2026-05-26","close":14400},{"date":"2026-05-27","close":14180},{"date":"2026-05-28","close":13900},{"date":"2026-05-29","close":14290},{"date":"2026-06-01","close":14255},{"date":"2026-06-02","close":14375},{"date":"2026-06-04","close":14400},{"date":"2026-06-05","close":14410},{"date":"2026-06-08","close":13910},{"date":"2026-06-09","close":13895},{"date":"2026-06-10","close":13535},{"date":"2026-06-11","close":13190},{"date":"2026-06-12","close":13485},{"date":"2026-06-15","close":13840},{"date":"2026-06-16","close":13850},{"date":"2026-06-17","close":13885},{"date":"2026-06-18","close":13855},{"date":"2026-06-19","close":13350},{"date":"2026-06-22","close":13600},{"date":"2026-06-23","close":13280},{"date":"2026-06-24","close":13255},{"date":"2026-06-25","close":12975},{"date":"2026-06-26","close":12955},{"date":"2026-06-29","close":13185},{"date":"2026-06-30","close":13090},{"date":"2026-07-01","close":13060},{"date":"2026-07-02","close":13335},{"date":"2026-07-03","close":13630},{"date":"2026-07-06","close":13570},{"date":"2026-07-07","close":13340},{"date":"2026-07-08","close":13105},{"date":"2026-07-09","close":13110},{"date":"2026-07-10","close":13205},{"date":"2026-07-13","close":12835},{"date":"2026-07-14","close":12840},{"date":"2026-07-15","close":12715},{"date":"2026-07-16","close":12665},{"date":"2026-07-20","close":12575},{"date":"2026-07-21","close":12780},{"date":"2026-07-22","close":12980},{"date":"2026-07-23","close":12810},{"date":"2026-07-24","close":12590},{"date":"2026-07-27","close":12795},{"date":"2026-07-28","close":12530},{"date":"2026-07-29","close":12420},{"date":"2026-07-30","close":12345},{"date":"2026-07-31","close":12450},{"date":"2026-08-03","close":12335},{"date":"2026-08-04","close":12440},{"date":"2026-08-05","close":12720},{"date":"2026-08-06","close":12965},{"date":"2026-08-07","close":13040},{"date":"2026-08-10","close":13220},{"date":"2026-08-11","close":13335},{"date":"2026-08-12","close":13365},{"date":"2026-08-13","close":13330},{"date":"2026-08-14","close":13175},{"date":"2026-08-18","close":13325},{"date":"2026-08-19","close":13040},{"date":"2026-08-20","close":13430},{"date":"2026-08-21","close":13570},{"date":"2026-08-24","close":13880},{"date":"2026-08-25","close":13885},{"date":"2026-08-26","close":13890},{"date":"2026-08-27","close":13695},{"date":"2026-08-28","close":13550},{"date":"2026-08-31","close":13100},{"date":"2026-09-01","close":13110},{"date":"2026-09-02","close":12730},{"date":"2026-09-03","close":13005},{"date":"2026-09-04","close":13020}],"flows":[{"date":"2026-05-27","close":14180,"changePct":-1.53,"foreignNet":13,"institutionNet":49,"personalNet":-62,"programNet":0},{"date":"2026-05-26","close":14400,"changePct":-0.72,"foreignNet":-4,"institutionNet":42,"personalNet":-37,"programNet":0},{"date":"2026-05-22","close":14505,"changePct":0.55,"foreignNet":-4,"institutionNet":26,"personalNet":-23,"programNet":0},{"date":"2026-05-21","close":14425,"changePct":0.94,"foreignNet":13,"institutionNet":14,"personalNet":-28,"programNet":0},{"date":"2026-05-20","close":14290,"changePct":-1.58,"foreignNet":-3,"institutionNet":32,"personalNet":-29,"programNet":0},{"date":"2026-05-19","close":14520,"changePct":0.41,"foreignNet":19,"institutionNet":-2,"personalNet":-18,"programNet":0},{"date":"2026-05-18","close":14460,"changePct":-1.09,"foreignNet":-18,"institutionNet":41,"personalNet":-25,"programNet":0},{"date":"2026-05-15","close":14620,"changePct":-1.38,"foreignNet":6,"institutionNet":36,"personalNet":-39,"programNet":0},{"date":"2026-05-14","close":14825,"changePct":-0.64,"foreignNet":9,"institutionNet":24,"personalNet":-34,"programNet":0},{"date":"2026-05-13","close":14920,"changePct":0.44,"foreignNet":8,"institutionNet":32,"personalNet":-41,"programNet":0},{"date":"2026-05-12","close":14855,"changePct":1.5,"foreignNet":6,"institutionNet":50,"personalNet":-59,"programNet":0},{"date":"2026-05-11","close":14635,"changePct":-1.65,"foreignNet":38,"institutionNet":3,"personalNet":-39,"programNet":0},{"date":"2026-05-08","close":14880,"changePct":1.54,"foreignNet":-8,"institutionNet":1,"personalNet":5,"programNet":0},{"date":"2026-05-07","close":14655,"changePct":1.45,"foreignNet":-31,"institutionNet":23,"personalNet":9,"programNet":0},{"date":"2026-05-06","close":14445,"changePct":-0.17,"foreignNet":40,"institutionNet":15,"personalNet":-55,"programNet":0},{"date":"2026-05-04","close":14470,"changePct":0.28,"foreignNet":-42,"institutionNet":8,"personalNet":33,"programNet":0},{"date":"2026-04-30","close":14430,"changePct":0.14,"foreignNet":-10,"institutionNet":9,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":14410,"changePct":-1.03,"foreignNet":28,"institutionNet":-3,"personalNet":-2,"programNet":0},{"date":"2026-04-28","close":14560,"changePct":-1.39,"foreignNet":1,"institutionNet":11,"personalNet":-14,"programNet":0},{"date":"2026-04-27","close":14765,"changePct":-0.61,"foreignNet":30,"institutionNet":24,"personalNet":-54,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":5},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-80,"institutionNet":174,"personalNet":-40,"close":15030,"cumForeign":-80,"cumInstitution":174},{"month":"2026-04","foreignNet":70,"institutionNet":-32,"personalNet":-176,"close":14430,"cumForeign":-10,"cumInstitution":142},{"month":"2026-05","foreignNet":42,"institutionNet":396,"personalNet":-442,"close":14180,"cumForeign":33,"cumInstitution":538}],"yearly":[{"year":2026,"foreignNet":33,"institutionNet":538,"personalNet":-659,"days":59}],"cum1y":{"foreignNet":33,"institutionNet":538,"personalNet":-659,"priceChangePct":-15.1},"cum3y":{"foreignNet":33,"institutionNet":538,"personalNet":-659,"priceChangePct":-15.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:56.721Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/0072R0","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}