{"header":{"stockId":82556,"ticker":"278540","name":"KODEX MSCI Korea TR","market":"KOSPI","sector":"기타","date":"2026-05-27","close":46310,"change":1475,"changePct":3.29,"turnover":40,"volume":84328,"marketCap":22570,"listedShares":61200000,"high52":54500,"low52":18440,"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":0,"institutionNet20":-50,"shortRatio":null,"loanAmount":null,"turnover20Avg":47},"prices":[{"date":"2025-11-14","close":19390},{"date":"2025-11-17","close":19800},{"date":"2025-11-18","close":19160},{"date":"2025-11-19","close":18905},{"date":"2025-11-20","close":19445},{"date":"2025-11-21","close":18525},{"date":"2025-11-24","close":18565},{"date":"2025-11-25","close":18660},{"date":"2025-11-26","close":19120},{"date":"2025-11-27","close":19250},{"date":"2025-11-28","close":19030},{"date":"2025-12-01","close":18985},{"date":"2025-12-02","close":19315},{"date":"2025-12-03","close":19565},{"date":"2025-12-04","close":19450},{"date":"2025-12-05","close":19825},{"date":"2025-12-08","close":20215},{"date":"2025-12-09","close":20110},{"date":"2025-12-10","close":20160},{"date":"2025-12-11","close":19975},{"date":"2025-12-12","close":20155},{"date":"2025-12-15","close":19745},{"date":"2025-12-16","close":19285},{"date":"2025-12-17","close":19650},{"date":"2025-12-18","close":19415},{"date":"2025-12-19","close":19555},{"date":"2025-12-22","close":19930},{"date":"2025-12-23","close":20080},{"date":"2025-12-24","close":20075},{"date":"2025-12-26","close":20305},{"date":"2025-12-29","close":20875},{"date":"2025-12-30","close":21010},{"date":"2026-01-02","close":21725},{"date":"2026-01-05","close":22670},{"date":"2026-01-06","close":23045},{"date":"2026-01-07","close":23250},{"date":"2026-01-08","close":23265},{"date":"2026-01-09","close":23385},{"date":"2026-01-12","close":23525},{"date":"2026-01-13","close":23765},{"date":"2026-01-14","close":23860},{"date":"2026-01-15","close":24215},{"date":"2026-01-16","close":24665},{"date":"2026-01-19","close":24990},{"date":"2026-01-20","close":24715},{"date":"2026-01-21","close":24895},{"date":"2026-01-22","close":25210},{"date":"2026-01-23","close":25200},{"date":"2026-01-26","close":25155},{"date":"2026-01-27","close":25990},{"date":"2026-01-28","close":26615},{"date":"2026-01-29","close":26810},{"date":"2026-01-30","close":26915},{"date":"2026-02-02","close":25305},{"date":"2026-02-03","close":27170},{"date":"2026-02-04","close":27585},{"date":"2026-02-05","close":26390},{"date":"2026-02-06","close":26075},{"date":"2026-02-09","close":27135},{"date":"2026-02-10","close":27130},{"date":"2026-02-11","close":27265},{"date":"2026-02-12","close":28240},{"date":"2026-02-13","close":28410},{"date":"2026-02-19","close":29370},{"date":"2026-02-20","close":30000},{"date":"2026-02-23","close":30190},{"date":"2026-02-24","close":30950},{"date":"2026-02-25","close":31650},{"date":"2026-02-26","close":33005},{"date":"2026-02-27","close":32840},{"date":"2026-03-03","close":29965},{"date":"2026-03-04","close":26485},{"date":"2026-03-05","close":29295},{"date":"2026-03-06","close":29110},{"date":"2026-03-09","close":27250},{"date":"2026-03-10","close":28830},{"date":"2026-03-11","close":29375},{"date":"2026-03-12","close":28995},{"date":"2026-03-13","close":28595},{"date":"2026-03-16","close":28950},{"date":"2026-03-17","close":29550},{"date":"2026-03-18","close":31260},{"date":"2026-03-19","close":30430},{"date":"2026-03-20","close":30240},{"date":"2026-03-23","close":28280},{"date":"2026-03-24","close":29000},{"date":"2026-03-25","close":29455},{"date":"2026-03-26","close":28355},{"date":"2026-03-27","close":28070},{"date":"2026-03-30","close":27255},{"date":"2026-03-31","close":26060},{"date":"2026-04-01","close":28570},{"date":"2026-04-02","close":27175},{"date":"2026-04-03","close":28025},{"date":"2026-04-06","close":28465},{"date":"2026-04-07","close":28825},{"date":"2026-04-08","close":31075},{"date":"2026-04-09","close":30515},{"date":"2026-04-10","close":30870},{"date":"2026-04-13","close":30540},{"date":"2026-04-14","close":31375},{"date":"2026-04-15","close":31995},{"date":"2026-04-16","close":32980},{"date":"2026-04-17","close":32770},{"date":"2026-04-20","close":32920},{"date":"2026-04-21","close":33855},{"date":"2026-04-22","close":33660},{"date":"2026-04-23","close":34300},{"date":"2026-04-24","close":34125},{"date":"2026-04-27","close":34830},{"date":"2026-04-28","close":35125},{"date":"2026-04-29","close":35415},{"date":"2026-04-30","close":34910},{"date":"2026-05-04","close":36985},{"date":"2026-05-06","close":40075},{"date":"2026-05-07","close":40745},{"date":"2026-05-08","close":40755},{"date":"2026-05-11","close":43025},{"date":"2026-05-12","close":42030},{"date":"2026-05-13","close":43280},{"date":"2026-05-14","close":43690},{"date":"2026-05-15","close":41245},{"date":"2026-05-18","close":41605},{"date":"2026-05-19","close":40220},{"date":"2026-05-20","close":39835},{"date":"2026-05-21","close":43280},{"date":"2026-05-22","close":43525},{"date":"2026-05-26","close":44835},{"date":"2026-05-27","close":46310},{"date":"2026-05-28","close":45785},{"date":"2026-05-29","close":47815},{"date":"2026-06-01","close":50300},{"date":"2026-06-02","close":50350},{"date":"2026-06-04","close":49460},{"date":"2026-06-05","close":46460},{"date":"2026-06-08","close":42440},{"date":"2026-06-09","close":46100},{"date":"2026-06-10","close":43640},{"date":"2026-06-11","close":43670},{"date":"2026-06-12","close":46315},{"date":"2026-06-15","close":48380},{"date":"2026-06-16","close":49770},{"date":"2026-06-17","close":50620},{"date":"2026-06-18","close":52540},{"date":"2026-06-19","close":52530},{"date":"2026-06-22","close":53070},{"date":"2026-06-23","close":47605},{"date":"2026-06-24","close":49200},{"date":"2026-06-25","close":52610},{"date":"2026-06-26","close":49375},{"date":"2026-06-29","close":48705},{"date":"2026-06-30","close":49490},{"date":"2026-07-01","close":47975},{"date":"2026-07-02","close":43910},{"date":"2026-07-03","close":46625},{"date":"2026-07-06","close":46500},{"date":"2026-07-07","close":43855},{"date":"2026-07-08","close":41490},{"date":"2026-07-09","close":41980},{"date":"2026-07-10","close":42735},{"date":"2026-07-13","close":38625},{"date":"2026-07-14","close":39070},{"date":"2026-07-15","close":41600},{"date":"2026-07-16","close":38710},{"date":"2026-07-20","close":36910},{"date":"2026-07-21","close":38445},{"date":"2026-07-22","close":38685},{"date":"2026-07-23","close":40150},{"date":"2026-07-24","close":37475},{"date":"2026-07-27","close":38295},{"date":"2026-07-28","close":33605},{"date":"2026-07-29","close":31715},{"date":"2026-07-30","close":31300},{"date":"2026-07-31","close":38070},{"date":"2026-08-03","close":35365},{"date":"2026-08-04","close":35775},{"date":"2026-08-05","close":37190},{"date":"2026-08-06","close":35070},{"date":"2026-08-07","close":34715},{"date":"2026-08-10","close":34810},{"date":"2026-08-11","close":35220},{"date":"2026-08-12","close":36830},{"date":"2026-08-13","close":38400},{"date":"2026-08-14","close":39195},{"date":"2026-08-18","close":38550},{"date":"2026-08-19","close":36090},{"date":"2026-08-20","close":38660},{"date":"2026-08-21","close":39505},{"date":"2026-08-24","close":37780},{"date":"2026-08-25","close":38000},{"date":"2026-08-26","close":38380},{"date":"2026-08-27","close":38755},{"date":"2026-08-28","close":37980},{"date":"2026-08-31","close":38375},{"date":"2026-09-01","close":38370},{"date":"2026-09-02","close":36800},{"date":"2026-09-03","close":36880},{"date":"2026-09-04","close":37355}],"flows":[{"date":"2026-05-27","close":46310,"changePct":3.29,"foreignNet":-1,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-26","close":44835,"changePct":3.01,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-22","close":43525,"changePct":0.57,"foreignNet":0,"institutionNet":1,"personalNet":-2,"programNet":0},{"date":"2026-05-21","close":43280,"changePct":8.65,"foreignNet":-2,"institutionNet":2,"personalNet":0,"programNet":0},{"date":"2026-05-20","close":39835,"changePct":-0.96,"foreignNet":2,"institutionNet":-2,"personalNet":-2,"programNet":0},{"date":"2026-05-19","close":40220,"changePct":-3.33,"foreignNet":0,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-05-18","close":41605,"changePct":0.87,"foreignNet":-2,"institutionNet":-2,"personalNet":6,"programNet":0},{"date":"2026-05-15","close":41245,"changePct":-5.6,"foreignNet":1,"institutionNet":-5,"personalNet":0,"programNet":0},{"date":"2026-05-14","close":43690,"changePct":0.95,"foreignNet":-2,"institutionNet":3,"personalNet":-1,"programNet":0},{"date":"2026-05-13","close":43280,"changePct":2.97,"foreignNet":3,"institutionNet":0,"personalNet":-4,"programNet":0},{"date":"2026-05-12","close":42030,"changePct":-2.31,"foreignNet":-2,"institutionNet":-6,"personalNet":8,"programNet":0},{"date":"2026-05-11","close":43025,"changePct":5.57,"foreignNet":1,"institutionNet":4,"personalNet":-5,"programNet":0},{"date":"2026-05-08","close":40755,"changePct":0.02,"foreignNet":1,"institutionNet":-8,"personalNet":7,"programNet":0},{"date":"2026-05-07","close":40745,"changePct":1.67,"foreignNet":1,"institutionNet":-8,"personalNet":9,"programNet":0},{"date":"2026-05-06","close":40075,"changePct":8.35,"foreignNet":0,"institutionNet":-18,"personalNet":18,"programNet":0},{"date":"2026-05-04","close":36985,"changePct":5.94,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-04-30","close":34910,"changePct":-1.43,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-04-29","close":35415,"changePct":0.83,"foreignNet":0,"institutionNet":-3,"personalNet":1,"programNet":0},{"date":"2026-04-28","close":35125,"changePct":0.85,"foreignNet":0,"institutionNet":-5,"personalNet":1,"programNet":0},{"date":"2026-04-27","close":34830,"changePct":2.07,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":1,"institutionNet":-20,"personalNet":18,"close":26060,"cumForeign":1,"cumInstitution":-20},{"month":"2026-04","foreignNet":912,"institutionNet":-916,"personalNet":0,"close":34910,"cumForeign":912,"cumInstitution":-936},{"month":"2026-05","foreignNet":-1,"institutionNet":-37,"personalNet":35,"close":46310,"cumForeign":911,"cumInstitution":-973}],"yearly":[{"year":2026,"foreignNet":911,"institutionNet":-973,"personalNet":53,"days":59}],"cum1y":{"foreignNet":911,"institutionNet":-973,"personalNet":53,"priceChangePct":54.5},"cum3y":{"foreignNet":911,"institutionNet":-973,"personalNet":53,"priceChangePct":54.5},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.326Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/278540","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}