{"header":{"stockId":82568,"ticker":"284430","name":"KODEX 200미국채혼합","market":"KOSPI","sector":"기타","date":"2026-05-26","close":23425,"change":265,"changePct":1.14,"turnover":423,"volume":1802357,"marketCap":19788,"listedShares":97600000,"high52":25609,"low52":16253,"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":3,"institutionNet20":-102,"shortRatio":null,"loanAmount":null,"turnover20Avg":450},"prices":[{"date":"2025-11-14","close":16523},{"date":"2025-11-17","close":16611},{"date":"2025-11-18","close":16447},{"date":"2025-11-19","close":16432},{"date":"2025-11-20","close":16556},{"date":"2025-11-21","close":16353},{"date":"2025-11-24","close":16417},{"date":"2025-11-25","close":16467},{"date":"2025-11-26","close":16596},{"date":"2025-11-27","close":16651},{"date":"2025-11-28","close":16556},{"date":"2025-12-01","close":16542},{"date":"2025-12-02","close":16621},{"date":"2025-12-03","close":16705},{"date":"2025-12-04","close":16715},{"date":"2025-12-05","close":16800},{"date":"2025-12-08","close":16889},{"date":"2025-12-09","close":16825},{"date":"2025-12-10","close":16815},{"date":"2025-12-11","close":16855},{"date":"2025-12-12","close":16899},{"date":"2025-12-15","close":16738},{"date":"2025-12-16","close":16584},{"date":"2025-12-17","close":16738},{"date":"2025-12-18","close":16703},{"date":"2025-12-19","close":16733},{"date":"2025-12-22","close":16857},{"date":"2025-12-23","close":16907},{"date":"2025-12-24","close":16738},{"date":"2025-12-26","close":16718},{"date":"2025-12-29","close":16808},{"date":"2025-12-30","close":16912},{"date":"2026-01-02","close":17076},{"date":"2026-01-05","close":17350},{"date":"2026-01-06","close":17494},{"date":"2026-01-07","close":17553},{"date":"2026-01-08","close":17608},{"date":"2026-01-09","close":17663},{"date":"2026-01-12","close":17777},{"date":"2026-01-13","close":17906},{"date":"2026-01-14","close":17957},{"date":"2026-01-15","close":18067},{"date":"2026-01-16","close":18121},{"date":"2026-01-19","close":18186},{"date":"2026-01-20","close":18126},{"date":"2026-01-21","close":18136},{"date":"2026-01-22","close":18250},{"date":"2026-01-23","close":18226},{"date":"2026-01-26","close":18052},{"date":"2026-01-27","close":18265},{"date":"2026-01-28","close":18265},{"date":"2026-01-29","close":18325},{"date":"2026-01-30","close":18474},{"date":"2026-02-02","close":18255},{"date":"2026-02-03","close":18643},{"date":"2026-02-04","close":18772},{"date":"2026-02-05","close":18563},{"date":"2026-02-06","close":18603},{"date":"2026-02-09","close":18777},{"date":"2026-02-10","close":18871},{"date":"2026-02-11","close":18901},{"date":"2026-02-12","close":19010},{"date":"2026-02-13","close":19123},{"date":"2026-02-19","close":19341},{"date":"2026-02-20","close":19550},{"date":"2026-02-23","close":19555},{"date":"2026-02-24","close":19793},{"date":"2026-02-25","close":19878},{"date":"2026-02-26","close":20176},{"date":"2026-02-27","close":20275},{"date":"2026-03-03","close":19669},{"date":"2026-03-04","close":18775},{"date":"2026-03-05","close":19495},{"date":"2026-03-06","close":19530},{"date":"2026-03-09","close":19048},{"date":"2026-03-10","close":19545},{"date":"2026-03-11","close":19520},{"date":"2026-03-12","close":19411},{"date":"2026-03-13","close":19406},{"date":"2026-03-16","close":19585},{"date":"2026-03-17","close":19754},{"date":"2026-03-18","close":20171},{"date":"2026-03-19","close":19933},{"date":"2026-03-20","close":19933},{"date":"2026-03-23","close":19387},{"date":"2026-03-24","close":19541},{"date":"2026-03-25","close":19645},{"date":"2026-03-26","close":19432},{"date":"2026-03-27","close":19323},{"date":"2026-03-30","close":19149},{"date":"2026-03-31","close":19035},{"date":"2026-04-01","close":19625},{"date":"2026-04-02","close":19149},{"date":"2026-04-03","close":19422},{"date":"2026-04-06","close":19486},{"date":"2026-04-07","close":19541},{"date":"2026-04-08","close":20112},{"date":"2026-04-09","close":19914},{"date":"2026-04-10","close":20013},{"date":"2026-04-13","close":19948},{"date":"2026-04-14","close":20207},{"date":"2026-04-15","close":20401},{"date":"2026-04-16","close":20520},{"date":"2026-04-17","close":20555},{"date":"2026-04-20","close":20594},{"date":"2026-04-21","close":20744},{"date":"2026-04-22","close":20788},{"date":"2026-04-23","close":20908},{"date":"2026-04-24","close":20888},{"date":"2026-04-27","close":21012},{"date":"2026-04-28","close":21047},{"date":"2026-04-29","close":21136},{"date":"2026-04-30","close":21052},{"date":"2026-05-04","close":21345},{"date":"2026-05-06","close":21897},{"date":"2026-05-07","close":22136},{"date":"2026-05-08","close":22240},{"date":"2026-05-11","close":22702},{"date":"2026-05-12","close":22633},{"date":"2026-05-13","close":22891},{"date":"2026-05-14","close":23006},{"date":"2026-05-15","close":22483},{"date":"2026-05-18","close":22438},{"date":"2026-05-19","close":22234},{"date":"2026-05-20","close":22125},{"date":"2026-05-21","close":22996},{"date":"2026-05-22","close":23055},{"date":"2026-05-26","close":23319},{"date":"2026-05-27","close":23568},{"date":"2026-05-28","close":23503},{"date":"2026-05-29","close":23986},{"date":"2026-06-01","close":24394},{"date":"2026-06-02","close":24484},{"date":"2026-06-04","close":24404},{"date":"2026-06-05","close":24041},{"date":"2026-06-08","close":23045},{"date":"2026-06-09","close":23658},{"date":"2026-06-10","close":23319},{"date":"2026-06-11","close":23274},{"date":"2026-06-12","close":23843},{"date":"2026-06-15","close":24227},{"date":"2026-06-16","close":24417},{"date":"2026-06-17","close":24661},{"date":"2026-06-18","close":25075},{"date":"2026-06-19","close":25065},{"date":"2026-06-22","close":25200},{"date":"2026-06-23","close":24237},{"date":"2026-06-24","close":24616},{"date":"2026-06-25","close":25379},{"date":"2026-06-26","close":24546},{"date":"2026-06-29","close":24641},{"date":"2026-06-30","close":24851},{"date":"2026-07-01","close":24511},{"date":"2026-07-02","close":23464},{"date":"2026-07-03","close":23973},{"date":"2026-07-06","close":23908},{"date":"2026-07-07","close":23225},{"date":"2026-07-08","close":22327},{"date":"2026-07-09","close":22426},{"date":"2026-07-10","close":22746},{"date":"2026-07-13","close":21583},{"date":"2026-07-14","close":21578},{"date":"2026-07-15","close":22288},{"date":"2026-07-16","close":21489},{"date":"2026-07-20","close":21024},{"date":"2026-07-21","close":21359},{"date":"2026-07-22","close":21434},{"date":"2026-07-23","close":21708},{"date":"2026-07-24","close":21029},{"date":"2026-07-27","close":21274},{"date":"2026-07-28","close":20005},{"date":"2026-07-29","close":19271},{"date":"2026-07-30","close":18972},{"date":"2026-07-31","close":21274},{"date":"2026-08-03","close":20285},{"date":"2026-08-04","close":20475},{"date":"2026-08-05","close":20894},{"date":"2026-08-06","close":20290},{"date":"2026-08-07","close":20100},{"date":"2026-08-10","close":20175},{"date":"2026-08-11","close":20235},{"date":"2026-08-12","close":20665},{"date":"2026-08-13","close":21090},{"date":"2026-08-14","close":21440},{"date":"2026-08-18","close":21150},{"date":"2026-08-19","close":20405},{"date":"2026-08-20","close":21070},{"date":"2026-08-21","close":21130},{"date":"2026-08-24","close":20705},{"date":"2026-08-25","close":20825},{"date":"2026-08-26","close":20945},{"date":"2026-08-27","close":21060},{"date":"2026-08-28","close":20785},{"date":"2026-08-31","close":20770},{"date":"2026-09-01","close":20760},{"date":"2026-09-02","close":20345},{"date":"2026-09-03","close":20275},{"date":"2026-09-04","close":20380}],"flows":[{"date":"2026-05-26","close":23425,"changePct":1.14,"foreignNet":2,"institutionNet":-14,"personalNet":12,"programNet":0},{"date":"2026-05-22","close":23160,"changePct":0.26,"foreignNet":0,"institutionNet":-10,"personalNet":10,"programNet":0},{"date":"2026-05-21","close":23100,"changePct":3.94,"foreignNet":-3,"institutionNet":4,"personalNet":-1,"programNet":0},{"date":"2026-05-20","close":22225,"changePct":-0.49,"foreignNet":2,"institutionNet":-1,"personalNet":-1,"programNet":0},{"date":"2026-05-19","close":22335,"changePct":-0.91,"foreignNet":-2,"institutionNet":4,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":22540,"changePct":-0.2,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-15","close":22585,"changePct":-2.27,"foreignNet":1,"institutionNet":-3,"personalNet":1,"programNet":0},{"date":"2026-05-14","close":23110,"changePct":0.5,"foreignNet":2,"institutionNet":-16,"personalNet":14,"programNet":0},{"date":"2026-05-13","close":22994,"changePct":1.14,"foreignNet":-3,"institutionNet":-10,"personalNet":15,"programNet":0},{"date":"2026-05-12","close":22735,"changePct":-0.3,"foreignNet":3,"institutionNet":-13,"personalNet":10,"programNet":0},{"date":"2026-05-11","close":22805,"changePct":2.08,"foreignNet":-3,"institutionNet":11,"personalNet":-9,"programNet":0},{"date":"2026-05-08","close":22340,"changePct":0.47,"foreignNet":3,"institutionNet":-11,"personalNet":8,"programNet":0},{"date":"2026-05-07","close":22235,"changePct":1.09,"foreignNet":0,"institutionNet":-13,"personalNet":12,"programNet":0},{"date":"2026-05-06","close":21996,"changePct":2.58,"foreignNet":-2,"institutionNet":-1,"personalNet":3,"programNet":0},{"date":"2026-05-04","close":21442,"changePct":1.39,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-04-30","close":21147,"changePct":-0.4,"foreignNet":3,"institutionNet":-9,"personalNet":6,"programNet":0},{"date":"2026-04-29","close":21232,"changePct":0.42,"foreignNet":-2,"institutionNet":2,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":21142,"changePct":0.16,"foreignNet":2,"institutionNet":-8,"personalNet":6,"programNet":0},{"date":"2026-04-27","close":21107,"changePct":0.59,"foreignNet":-2,"institutionNet":-4,"personalNet":7,"programNet":0},{"date":"2026-04-24","close":20982,"changePct":-0.09,"foreignNet":3,"institutionNet":-9,"personalNet":7,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":1,"institutionNet":-6,"personalNet":2,"close":19120,"cumForeign":1,"cumInstitution":-6},{"month":"2026-04","foreignNet":-1,"institutionNet":-32,"personalNet":33,"close":21147,"cumForeign":-1,"cumInstitution":-39},{"month":"2026-05","foreignNet":0,"institutionNet":-74,"personalNet":74,"close":23425,"cumForeign":-1,"cumInstitution":-112}],"yearly":[{"year":2026,"foreignNet":-1,"institutionNet":-112,"personalNet":109,"days":58}],"cum1y":{"foreignNet":-1,"institutionNet":-112,"personalNet":109,"priceChangePct":18.5},"cum3y":{"foreignNet":-1,"institutionNet":-112,"personalNet":109,"priceChangePct":18.5},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:35.510Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/284430","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}