{"header":{"stockId":82624,"ticker":"310970","name":"TIGER MSCI Korea TR","market":"KOSPI","sector":"기타","date":"2026-05-27","close":57690,"change":1370,"changePct":2.43,"turnover":1825,"volume":3146018,"marketCap":41907,"listedShares":90600000,"high52":68500,"low52":23175,"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":4924,"institutionNet20":-4982,"shortRatio":null,"loanAmount":null,"turnover20Avg":271},"prices":[{"date":"2025-11-14","close":24375},{"date":"2025-11-17","close":24950},{"date":"2025-11-18","close":24090},{"date":"2025-11-19","close":23775},{"date":"2025-11-20","close":24440},{"date":"2025-11-21","close":23320},{"date":"2025-11-24","close":23400},{"date":"2025-11-25","close":23490},{"date":"2025-11-26","close":24105},{"date":"2025-11-27","close":24295},{"date":"2025-11-28","close":23865},{"date":"2025-12-01","close":23985},{"date":"2025-12-02","close":24365},{"date":"2025-12-03","close":24615},{"date":"2025-12-04","close":24475},{"date":"2025-12-05","close":24980},{"date":"2025-12-08","close":25415},{"date":"2025-12-09","close":25295},{"date":"2025-12-10","close":25315},{"date":"2025-12-11","close":25075},{"date":"2025-12-12","close":25360},{"date":"2025-12-15","close":24850},{"date":"2025-12-16","close":24260},{"date":"2025-12-17","close":24775},{"date":"2025-12-18","close":24465},{"date":"2025-12-19","close":24610},{"date":"2025-12-22","close":25150},{"date":"2025-12-23","close":25345},{"date":"2025-12-24","close":25225},{"date":"2025-12-26","close":25575},{"date":"2025-12-29","close":26450},{"date":"2025-12-30","close":26420},{"date":"2026-01-02","close":27135},{"date":"2026-01-05","close":28510},{"date":"2026-01-06","close":28805},{"date":"2026-01-07","close":29120},{"date":"2026-01-08","close":29130},{"date":"2026-01-09","close":29285},{"date":"2026-01-12","close":29590},{"date":"2026-01-13","close":29835},{"date":"2026-01-14","close":30030},{"date":"2026-01-15","close":30475},{"date":"2026-01-16","close":31025},{"date":"2026-01-19","close":31380},{"date":"2026-01-20","close":30970},{"date":"2026-01-21","close":31380},{"date":"2026-01-22","close":31725},{"date":"2026-01-23","close":31795},{"date":"2026-01-26","close":31580},{"date":"2026-01-27","close":32795},{"date":"2026-01-28","close":33485},{"date":"2026-01-29","close":33745},{"date":"2026-01-30","close":33780},{"date":"2026-02-02","close":31940},{"date":"2026-02-03","close":34390},{"date":"2026-02-04","close":34700},{"date":"2026-02-05","close":33035},{"date":"2026-02-06","close":32595},{"date":"2026-02-09","close":34185},{"date":"2026-02-10","close":34145},{"date":"2026-02-11","close":34420},{"date":"2026-02-12","close":35575},{"date":"2026-02-13","close":35770},{"date":"2026-02-19","close":36970},{"date":"2026-02-20","close":37800},{"date":"2026-02-23","close":38065},{"date":"2026-02-24","close":39070},{"date":"2026-02-25","close":39700},{"date":"2026-02-26","close":41700},{"date":"2026-02-27","close":41300},{"date":"2026-03-03","close":37565},{"date":"2026-03-04","close":33165},{"date":"2026-03-05","close":36525},{"date":"2026-03-06","close":36670},{"date":"2026-03-09","close":34250},{"date":"2026-03-10","close":36405},{"date":"2026-03-11","close":36965},{"date":"2026-03-12","close":36460},{"date":"2026-03-13","close":35975},{"date":"2026-03-16","close":36500},{"date":"2026-03-17","close":37025},{"date":"2026-03-18","close":39180},{"date":"2026-03-19","close":38265},{"date":"2026-03-20","close":38140},{"date":"2026-03-23","close":35590},{"date":"2026-03-24","close":36645},{"date":"2026-03-25","close":36960},{"date":"2026-03-26","close":35500},{"date":"2026-03-27","close":35305},{"date":"2026-03-30","close":34235},{"date":"2026-03-31","close":32670},{"date":"2026-04-01","close":35970},{"date":"2026-04-02","close":34060},{"date":"2026-04-03","close":35180},{"date":"2026-04-06","close":35660},{"date":"2026-04-07","close":36235},{"date":"2026-04-08","close":39160},{"date":"2026-04-09","close":38140},{"date":"2026-04-10","close":38800},{"date":"2026-04-13","close":38245},{"date":"2026-04-14","close":39385},{"date":"2026-04-15","close":40500},{"date":"2026-04-16","close":41310},{"date":"2026-04-17","close":41195},{"date":"2026-04-20","close":41450},{"date":"2026-04-21","close":42400},{"date":"2026-04-22","close":42635},{"date":"2026-04-23","close":43175},{"date":"2026-04-24","close":42920},{"date":"2026-04-27","close":43855},{"date":"2026-04-28","close":44160},{"date":"2026-04-29","close":44525},{"date":"2026-04-30","close":43860},{"date":"2026-05-04","close":46230},{"date":"2026-05-06","close":50390},{"date":"2026-05-07","close":51150},{"date":"2026-05-08","close":51160},{"date":"2026-05-11","close":54050},{"date":"2026-05-12","close":52600},{"date":"2026-05-13","close":54465},{"date":"2026-05-14","close":55475},{"date":"2026-05-15","close":51875},{"date":"2026-05-18","close":52360},{"date":"2026-05-19","close":50220},{"date":"2026-05-20","close":50360},{"date":"2026-05-21","close":54695},{"date":"2026-05-22","close":54545},{"date":"2026-05-26","close":56320},{"date":"2026-05-27","close":57690},{"date":"2026-05-28","close":57670},{"date":"2026-05-29","close":59980},{"date":"2026-06-01","close":63215},{"date":"2026-06-02","close":63100},{"date":"2026-06-04","close":61800},{"date":"2026-06-05","close":58365},{"date":"2026-06-08","close":53350},{"date":"2026-06-09","close":57955},{"date":"2026-06-10","close":54770},{"date":"2026-06-11","close":54915},{"date":"2026-06-12","close":58000},{"date":"2026-06-15","close":61000},{"date":"2026-06-16","close":62175},{"date":"2026-06-17","close":63545},{"date":"2026-06-18","close":65900},{"date":"2026-06-19","close":66180},{"date":"2026-06-22","close":67000},{"date":"2026-06-23","close":59820},{"date":"2026-06-24","close":62095},{"date":"2026-06-25","close":66145},{"date":"2026-06-26","close":62025},{"date":"2026-06-29","close":61320},{"date":"2026-06-30","close":62270},{"date":"2026-07-01","close":60390},{"date":"2026-07-02","close":55080},{"date":"2026-07-03","close":58585},{"date":"2026-07-06","close":58225},{"date":"2026-07-07","close":55340},{"date":"2026-07-08","close":51685},{"date":"2026-07-09","close":52500},{"date":"2026-07-10","close":54010},{"date":"2026-07-13","close":48540},{"date":"2026-07-14","close":49125},{"date":"2026-07-15","close":52235},{"date":"2026-07-16","close":48380},{"date":"2026-07-20","close":46330},{"date":"2026-07-21","close":48315},{"date":"2026-07-22","close":48590},{"date":"2026-07-23","close":50405},{"date":"2026-07-24","close":47145},{"date":"2026-07-27","close":47980},{"date":"2026-07-28","close":42200},{"date":"2026-07-29","close":39515},{"date":"2026-07-30","close":39060},{"date":"2026-07-31","close":47300},{"date":"2026-08-03","close":44415},{"date":"2026-08-04","close":44940},{"date":"2026-08-05","close":46705},{"date":"2026-08-06","close":44035},{"date":"2026-08-07","close":43405},{"date":"2026-08-10","close":43755},{"date":"2026-08-11","close":44295},{"date":"2026-08-12","close":46240},{"date":"2026-08-13","close":47945},{"date":"2026-08-14","close":49285},{"date":"2026-08-18","close":48400},{"date":"2026-08-19","close":45210},{"date":"2026-08-20","close":48600},{"date":"2026-08-21","close":49630},{"date":"2026-08-24","close":47475},{"date":"2026-08-25","close":47765},{"date":"2026-08-26","close":47925},{"date":"2026-08-27","close":48665},{"date":"2026-08-28","close":47780},{"date":"2026-08-31","close":48110},{"date":"2026-09-01","close":48145},{"date":"2026-09-02","close":46245},{"date":"2026-09-03","close":46255},{"date":"2026-09-04","close":47060}],"flows":[{"date":"2026-05-27","close":57690,"changePct":2.43,"foreignNet":1797,"institutionNet":-1799,"personalNet":5,"programNet":0},{"date":"2026-05-26","close":56320,"changePct":3.25,"foreignNet":789,"institutionNet":-794,"personalNet":1,"programNet":0},{"date":"2026-05-22","close":54545,"changePct":-0.27,"foreignNet":764,"institutionNet":-760,"personalNet":0,"programNet":0},{"date":"2026-05-21","close":54695,"changePct":8.61,"foreignNet":0,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-20","close":50360,"changePct":0.28,"foreignNet":0,"institutionNet":1,"personalNet":-3,"programNet":0},{"date":"2026-05-19","close":50220,"changePct":-4.09,"foreignNet":0,"institutionNet":3,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":52360,"changePct":0.93,"foreignNet":-3,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-05-15","close":51875,"changePct":-6.49,"foreignNet":3,"institutionNet":-11,"personalNet":8,"programNet":0},{"date":"2026-05-14","close":55475,"changePct":1.85,"foreignNet":1,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-05-13","close":54465,"changePct":3.55,"foreignNet":0,"institutionNet":0,"personalNet":1,"programNet":0},{"date":"2026-05-12","close":52600,"changePct":-2.68,"foreignNet":-3,"institutionNet":-1,"personalNet":4,"programNet":0},{"date":"2026-05-11","close":54050,"changePct":5.65,"foreignNet":1,"institutionNet":-7,"personalNet":7,"programNet":0},{"date":"2026-05-08","close":51160,"changePct":0.02,"foreignNet":2,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-07","close":51150,"changePct":1.51,"foreignNet":0,"institutionNet":-6,"personalNet":5,"programNet":0},{"date":"2026-05-06","close":50390,"changePct":9,"foreignNet":-1,"institutionNet":-12,"personalNet":15,"programNet":0},{"date":"2026-05-04","close":46230,"changePct":5.4,"foreignNet":0,"institutionNet":-6,"personalNet":4,"programNet":0},{"date":"2026-04-30","close":43860,"changePct":-1.49,"foreignNet":1574,"institutionNet":-1576,"personalNet":3,"programNet":0},{"date":"2026-04-29","close":44525,"changePct":0.83,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-28","close":44160,"changePct":0.7,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-04-27","close":43855,"changePct":2.18,"foreignNet":0,"institutionNet":-9,"personalNet":8,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":3,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":6,"personalNet":-6,"close":32670,"cumForeign":0,"cumInstitution":6},{"month":"2026-04","foreignNet":6676,"institutionNet":-6695,"personalNet":15,"close":43860,"cumForeign":6676,"cumInstitution":-6689},{"month":"2026-05","foreignNet":3350,"institutionNet":-3396,"personalNet":42,"close":57690,"cumForeign":10026,"cumInstitution":-10085}],"yearly":[{"year":2026,"foreignNet":10026,"institutionNet":-10085,"personalNet":51,"days":59}],"cum1y":{"foreignNet":10026,"institutionNet":-10085,"personalNet":51,"priceChangePct":53.6},"cum3y":{"foreignNet":10026,"institutionNet":-10085,"personalNet":51,"priceChangePct":53.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.593Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/310970","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}