{"header":{"stockId":82690,"ticker":"367380","name":"ACE 미국나스닥100","market":"KOSPI","sector":"기타","date":"2026-05-27","close":34300,"change":225,"changePct":0.66,"turnover":231,"volume":673747,"marketCap":33805,"listedShares":112200000,"high52":35852,"low52":26346,"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":-2,"institutionNet20":-732,"shortRatio":null,"loanAmount":null,"turnover20Avg":250},"prices":[{"date":"2025-11-14","close":27685},{"date":"2025-11-17","close":27935},{"date":"2025-11-18","close":27476},{"date":"2025-11-19","close":27281},{"date":"2025-11-20","close":28015},{"date":"2025-11-21","close":27041},{"date":"2025-11-24","close":27451},{"date":"2025-11-25","close":27850},{"date":"2025-11-26","close":28040},{"date":"2025-11-27","close":28165},{"date":"2025-11-28","close":28364},{"date":"2025-12-01","close":28220},{"date":"2025-12-02","close":28243},{"date":"2025-12-03","close":28587},{"date":"2025-12-04","close":28691},{"date":"2025-12-05","close":28686},{"date":"2025-12-08","close":28751},{"date":"2025-12-09","close":28686},{"date":"2025-12-10","close":28711},{"date":"2025-12-11","close":28517},{"date":"2025-12-12","close":28771},{"date":"2025-12-15","close":28258},{"date":"2025-12-16","close":27923},{"date":"2025-12-17","close":28307},{"date":"2025-12-18","close":27829},{"date":"2025-12-19","close":28143},{"date":"2025-12-22","close":28642},{"date":"2025-12-23","close":28701},{"date":"2025-12-24","close":28228},{"date":"2025-12-26","close":28123},{"date":"2025-12-29","close":27889},{"date":"2025-12-30","close":27948},{"date":"2026-01-02","close":27918},{"date":"2026-01-05","close":27794},{"date":"2026-01-06","close":28023},{"date":"2026-01-07","close":28168},{"date":"2026-01-08","close":28143},{"date":"2026-01-09","close":28287},{"date":"2026-01-12","close":28517},{"date":"2026-01-13","close":28861},{"date":"2026-01-14","close":28866},{"date":"2026-01-15","close":28557},{"date":"2026-01-16","close":28756},{"date":"2026-01-19","close":28432},{"date":"2026-01-20","close":28292},{"date":"2026-01-21","close":28063},{"date":"2026-01-22","close":28347},{"date":"2026-01-23","close":28522},{"date":"2026-01-26","close":28023},{"date":"2026-01-27","close":28392},{"date":"2026-01-28","close":28317},{"date":"2026-01-29","close":28327},{"date":"2026-01-30","close":28093},{"date":"2026-02-02","close":27973},{"date":"2026-02-03","close":28447},{"date":"2026-02-04","close":27963},{"date":"2026-02-05","close":27843},{"date":"2026-02-06","close":27379},{"date":"2026-02-09","close":27848},{"date":"2026-02-10","close":28003},{"date":"2026-02-11","close":27783},{"date":"2026-02-12","close":27668},{"date":"2026-02-13","close":27059},{"date":"2026-02-19","close":27429},{"date":"2026-02-20","close":27389},{"date":"2026-02-23","close":27154},{"date":"2026-02-24","close":27189},{"date":"2026-02-25","close":27179},{"date":"2026-02-26","close":27419},{"date":"2026-02-27","close":27304},{"date":"2026-03-03","close":27588},{"date":"2026-03-04","close":27518},{"date":"2026-03-05","close":27898},{"date":"2026-03-06","close":28116},{"date":"2026-03-09","close":27568},{"date":"2026-03-10","close":27847},{"date":"2026-03-11","close":27847},{"date":"2026-03-12","close":27862},{"date":"2026-03-13","close":27837},{"date":"2026-03-16","close":27912},{"date":"2026-03-17","close":27842},{"date":"2026-03-18","close":28131},{"date":"2026-03-19","close":27807},{"date":"2026-03-20","close":27752},{"date":"2026-03-23","close":27328},{"date":"2026-03-24","close":27393},{"date":"2026-03-25","close":27498},{"date":"2026-03-26","close":27563},{"date":"2026-03-27","close":27224},{"date":"2026-03-30","close":26710},{"date":"2026-03-31","close":26914},{"date":"2026-04-01","close":27323},{"date":"2026-04-02","close":27273},{"date":"2026-04-03","close":27473},{"date":"2026-04-06","close":27538},{"date":"2026-04-07","close":27508},{"date":"2026-04-08","close":27961},{"date":"2026-04-09","close":28021},{"date":"2026-04-10","close":28256},{"date":"2026-04-13","close":28241},{"date":"2026-04-14","close":28615},{"date":"2026-04-15","close":28944},{"date":"2026-04-16","close":29497},{"date":"2026-04-17","close":29637},{"date":"2026-04-20","close":29766},{"date":"2026-04-21","close":29801},{"date":"2026-04-22","close":29921},{"date":"2026-04-23","close":30225},{"date":"2026-04-24","close":30375},{"date":"2026-04-27","close":30559},{"date":"2026-04-28","close":30494},{"date":"2026-04-29","close":30509},{"date":"2026-04-30","close":30564},{"date":"2026-05-04","close":30914},{"date":"2026-05-06","close":31218},{"date":"2026-05-07","close":31608},{"date":"2026-05-08","close":32097},{"date":"2026-05-11","close":32716},{"date":"2026-05-12","close":32991},{"date":"2026-05-13","close":33116},{"date":"2026-05-14","close":33460},{"date":"2026-05-15","close":33325},{"date":"2026-05-18","close":32961},{"date":"2026-05-19","close":33086},{"date":"2026-05-20","close":33131},{"date":"2026-05-21","close":33505},{"date":"2026-05-22","close":33999},{"date":"2026-05-26","close":34024},{"date":"2026-05-27","close":34249},{"date":"2026-05-28","close":34109},{"date":"2026-05-29","close":34668},{"date":"2026-06-01","close":34898},{"date":"2026-06-02","close":35078},{"date":"2026-06-04","close":35402},{"date":"2026-06-05","close":35222},{"date":"2026-06-08","close":33954},{"date":"2026-06-09","close":34044},{"date":"2026-06-10","close":33555},{"date":"2026-06-11","close":33405},{"date":"2026-06-12","close":33989},{"date":"2026-06-15","close":34728},{"date":"2026-06-16","close":35083},{"date":"2026-06-17","close":34713},{"date":"2026-06-18","close":34903},{"date":"2026-06-19","close":35063},{"date":"2026-06-22","close":35552},{"date":"2026-06-23","close":34803},{"date":"2026-06-24","close":34623},{"date":"2026-06-25","close":34968},{"date":"2026-06-26","close":33944},{"date":"2026-06-29","close":34489},{"date":"2026-06-30","close":35178},{"date":"2026-07-01","close":35647},{"date":"2026-07-02","close":35118},{"date":"2026-07-03","close":34434},{"date":"2026-07-06","close":34409},{"date":"2026-07-07","close":34184},{"date":"2026-07-08","close":33185},{"date":"2026-07-09","close":33690},{"date":"2026-07-10","close":33790},{"date":"2026-07-13","close":33655},{"date":"2026-07-14","close":33400},{"date":"2026-07-15","close":33720},{"date":"2026-07-16","close":33215},{"date":"2026-07-20","close":32167},{"date":"2026-07-21","close":32427},{"date":"2026-07-22","close":32551},{"date":"2026-07-23","close":32277},{"date":"2026-07-24","close":31643},{"date":"2026-07-27","close":31887},{"date":"2026-07-28","close":30879},{"date":"2026-07-29","close":30444},{"date":"2026-07-30","close":29890},{"date":"2026-07-31","close":30885},{"date":"2026-08-03","close":30985},{"date":"2026-08-04","close":31550},{"date":"2026-08-05","close":32300},{"date":"2026-08-06","close":31850},{"date":"2026-08-07","close":31740},{"date":"2026-08-10","close":32145},{"date":"2026-08-11","close":31945},{"date":"2026-08-12","close":31885},{"date":"2026-08-13","close":32165},{"date":"2026-08-14","close":32410},{"date":"2026-08-18","close":31955},{"date":"2026-08-19","close":31240},{"date":"2026-08-20","close":31325},{"date":"2026-08-21","close":30890},{"date":"2026-08-24","close":30585},{"date":"2026-08-25","close":30780},{"date":"2026-08-26","close":30720},{"date":"2026-08-27","close":30880},{"date":"2026-08-28","close":30860},{"date":"2026-08-31","close":30680},{"date":"2026-09-01","close":30730},{"date":"2026-09-02","close":30150},{"date":"2026-09-03","close":30130},{"date":"2026-09-04","close":30425}],"flows":[{"date":"2026-05-27","close":34300,"changePct":0.66,"foreignNet":-7,"institutionNet":-42,"personalNet":45,"programNet":0},{"date":"2026-05-26","close":34075,"changePct":0.07,"foreignNet":-15,"institutionNet":-75,"personalNet":87,"programNet":0},{"date":"2026-05-22","close":34050,"changePct":1.48,"foreignNet":1,"institutionNet":-53,"personalNet":52,"programNet":0},{"date":"2026-05-21","close":33555,"changePct":1.13,"foreignNet":-1,"institutionNet":-41,"personalNet":40,"programNet":0},{"date":"2026-05-20","close":33180,"changePct":0.14,"foreignNet":-12,"institutionNet":-3,"personalNet":14,"programNet":0},{"date":"2026-05-19","close":33135,"changePct":0.38,"foreignNet":28,"institutionNet":-47,"personalNet":19,"programNet":0},{"date":"2026-05-18","close":33010,"changePct":-1.09,"foreignNet":-4,"institutionNet":-13,"personalNet":17,"programNet":0},{"date":"2026-05-15","close":33375,"changePct":-0.4,"foreignNet":0,"institutionNet":-43,"personalNet":43,"programNet":0},{"date":"2026-05-14","close":33510,"changePct":1.04,"foreignNet":7,"institutionNet":-51,"personalNet":51,"programNet":0},{"date":"2026-05-13","close":33165,"changePct":0.38,"foreignNet":14,"institutionNet":-44,"personalNet":28,"programNet":0},{"date":"2026-05-12","close":33040,"changePct":0.84,"foreignNet":1,"institutionNet":-30,"personalNet":29,"programNet":0},{"date":"2026-05-11","close":32765,"changePct":1.93,"foreignNet":0,"institutionNet":-67,"personalNet":66,"programNet":0},{"date":"2026-05-08","close":32145,"changePct":1.55,"foreignNet":0,"institutionNet":-11,"personalNet":8,"programNet":0},{"date":"2026-05-07","close":31655,"changePct":1.25,"foreignNet":-1,"institutionNet":-25,"personalNet":25,"programNet":0},{"date":"2026-05-06","close":31265,"changePct":0.99,"foreignNet":-1,"institutionNet":-36,"personalNet":35,"programNet":0},{"date":"2026-05-04","close":30960,"changePct":1.14,"foreignNet":0,"institutionNet":-46,"personalNet":44,"programNet":0},{"date":"2026-04-30","close":30610,"changePct":0.18,"foreignNet":-14,"institutionNet":-6,"personalNet":20,"programNet":0},{"date":"2026-04-29","close":30555,"changePct":0.05,"foreignNet":13,"institutionNet":-32,"personalNet":20,"programNet":0},{"date":"2026-04-28","close":30540,"changePct":-0.21,"foreignNet":1,"institutionNet":-32,"personalNet":31,"programNet":0},{"date":"2026-04-27","close":30604,"changePct":0.6,"foreignNet":-12,"institutionNet":-35,"personalNet":47,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-10,"institutionNet":-215,"personalNet":228,"close":26954,"cumForeign":-10,"cumInstitution":-215},{"month":"2026-04","foreignNet":-17,"institutionNet":-315,"personalNet":332,"close":30610,"cumForeign":-27,"cumInstitution":-531},{"month":"2026-05","foreignNet":11,"institutionNet":-625,"personalNet":603,"close":34300,"cumForeign":-17,"cumInstitution":-1155}],"yearly":[{"year":2026,"foreignNet":-17,"institutionNet":-1155,"personalNet":1163,"days":59}],"cum1y":{"foreignNet":-17,"institutionNet":-1155,"personalNet":1163,"priceChangePct":24.2},"cum3y":{"foreignNet":-17,"institutionNet":-1155,"personalNet":1163,"priceChangePct":24.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:35.113Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/367380","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}