{"header":{"stockId":82695,"ticker":"368590","name":"RISE 미국나스닥100","market":"KOSPI","sector":"기타","date":"2026-05-27","close":33260,"change":225,"changePct":0.68,"turnover":111,"volume":333665,"marketCap":15404,"listedShares":52700000,"high52":34785,"low52":25521,"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":-158,"shortRatio":null,"loanAmount":null,"turnover20Avg":115},"prices":[{"date":"2025-11-14","close":26780},{"date":"2025-11-17","close":27039},{"date":"2025-11-18","close":26570},{"date":"2025-11-19","close":26401},{"date":"2025-11-20","close":27099},{"date":"2025-11-21","close":26152},{"date":"2025-11-24","close":26540},{"date":"2025-11-25","close":26939},{"date":"2025-11-26","close":27129},{"date":"2025-11-27","close":27238},{"date":"2025-11-28","close":27433},{"date":"2025-12-01","close":27303},{"date":"2025-12-02","close":27358},{"date":"2025-12-03","close":27692},{"date":"2025-12-04","close":27792},{"date":"2025-12-05","close":27787},{"date":"2025-12-08","close":27851},{"date":"2025-12-09","close":27787},{"date":"2025-12-10","close":27816},{"date":"2025-12-11","close":27622},{"date":"2025-12-12","close":27866},{"date":"2025-12-15","close":27368},{"date":"2025-12-16","close":27059},{"date":"2025-12-17","close":27413},{"date":"2025-12-18","close":26954},{"date":"2025-12-19","close":27258},{"date":"2025-12-22","close":27747},{"date":"2025-12-23","close":27802},{"date":"2025-12-24","close":27338},{"date":"2025-12-26","close":27258},{"date":"2025-12-29","close":27014},{"date":"2025-12-30","close":27064},{"date":"2026-01-02","close":27044},{"date":"2026-01-05","close":26929},{"date":"2026-01-06","close":27143},{"date":"2026-01-07","close":27288},{"date":"2026-01-08","close":27248},{"date":"2026-01-09","close":27408},{"date":"2026-01-12","close":27623},{"date":"2026-01-13","close":27947},{"date":"2026-01-14","close":27952},{"date":"2026-01-15","close":27653},{"date":"2026-01-16","close":27847},{"date":"2026-01-19","close":27433},{"date":"2026-01-20","close":27393},{"date":"2026-01-21","close":27173},{"date":"2026-01-22","close":27453},{"date":"2026-01-23","close":27623},{"date":"2026-01-26","close":27118},{"date":"2026-01-27","close":27508},{"date":"2026-01-28","close":27418},{"date":"2026-01-29","close":27386},{"date":"2026-01-30","close":27172},{"date":"2026-02-02","close":27052},{"date":"2026-02-03","close":27511},{"date":"2026-02-04","close":27047},{"date":"2026-02-05","close":26918},{"date":"2026-02-06","close":26479},{"date":"2026-02-09","close":26938},{"date":"2026-02-10","close":27082},{"date":"2026-02-11","close":26883},{"date":"2026-02-12","close":26773},{"date":"2026-02-13","close":26180},{"date":"2026-02-19","close":26534},{"date":"2026-02-20","close":26504},{"date":"2026-02-23","close":26285},{"date":"2026-02-24","close":26315},{"date":"2026-02-25","close":26305},{"date":"2026-02-26","close":26529},{"date":"2026-02-27","close":26429},{"date":"2026-03-03","close":26698},{"date":"2026-03-04","close":26629},{"date":"2026-03-05","close":26998},{"date":"2026-03-06","close":27247},{"date":"2026-03-09","close":26698},{"date":"2026-03-10","close":26973},{"date":"2026-03-11","close":26978},{"date":"2026-03-12","close":26998},{"date":"2026-03-13","close":26973},{"date":"2026-03-16","close":27042},{"date":"2026-03-17","close":26983},{"date":"2026-03-18","close":27257},{"date":"2026-03-19","close":26943},{"date":"2026-03-20","close":26888},{"date":"2026-03-23","close":26479},{"date":"2026-03-24","close":26539},{"date":"2026-03-25","close":26649},{"date":"2026-03-26","close":26718},{"date":"2026-03-27","close":26384},{"date":"2026-03-30","close":25870},{"date":"2026-03-31","close":26070},{"date":"2026-04-01","close":26479},{"date":"2026-04-02","close":26424},{"date":"2026-04-03","close":26614},{"date":"2026-04-06","close":26689},{"date":"2026-04-07","close":26674},{"date":"2026-04-08","close":27093},{"date":"2026-04-09","close":27168},{"date":"2026-04-10","close":27373},{"date":"2026-04-13","close":27363},{"date":"2026-04-14","close":27732},{"date":"2026-04-15","close":28052},{"date":"2026-04-16","close":28591},{"date":"2026-04-17","close":28726},{"date":"2026-04-20","close":28841},{"date":"2026-04-21","close":28876},{"date":"2026-04-22","close":28996},{"date":"2026-04-23","close":29295},{"date":"2026-04-24","close":29435},{"date":"2026-04-27","close":29625},{"date":"2026-04-28","close":29575},{"date":"2026-04-29","close":29580},{"date":"2026-04-30","close":29620},{"date":"2026-05-04","close":29954},{"date":"2026-05-06","close":30249},{"date":"2026-05-07","close":30643},{"date":"2026-05-08","close":31112},{"date":"2026-05-11","close":31721},{"date":"2026-05-12","close":31976},{"date":"2026-05-13","close":32096},{"date":"2026-05-14","close":32440},{"date":"2026-05-15","close":32320},{"date":"2026-05-18","close":31961},{"date":"2026-05-19","close":32086},{"date":"2026-05-20","close":32111},{"date":"2026-05-21","close":32485},{"date":"2026-05-22","close":32959},{"date":"2026-05-26","close":32984},{"date":"2026-05-27","close":33209},{"date":"2026-05-28","close":33074},{"date":"2026-05-29","close":33609},{"date":"2026-06-01","close":33823},{"date":"2026-06-02","close":34033},{"date":"2026-06-04","close":34332},{"date":"2026-06-05","close":34168},{"date":"2026-06-08","close":32925},{"date":"2026-06-09","close":33024},{"date":"2026-06-10","close":32550},{"date":"2026-06-11","close":32390},{"date":"2026-06-12","close":32969},{"date":"2026-06-15","close":33688},{"date":"2026-06-16","close":34043},{"date":"2026-06-17","close":33683},{"date":"2026-06-18","close":33833},{"date":"2026-06-19","close":34058},{"date":"2026-06-22","close":34487},{"date":"2026-06-23","close":33773},{"date":"2026-06-24","close":33589},{"date":"2026-06-25","close":33928},{"date":"2026-06-26","close":32945},{"date":"2026-06-29","close":33470},{"date":"2026-06-30","close":34140},{"date":"2026-07-01","close":34585},{"date":"2026-07-02","close":34070},{"date":"2026-07-03","close":33380},{"date":"2026-07-06","close":33395},{"date":"2026-07-07","close":33175},{"date":"2026-07-08","close":32195},{"date":"2026-07-09","close":32670},{"date":"2026-07-10","close":32780},{"date":"2026-07-13","close":32650},{"date":"2026-07-14","close":32395},{"date":"2026-07-15","close":32715},{"date":"2026-07-16","close":32230},{"date":"2026-07-20","close":31200},{"date":"2026-07-21","close":31450},{"date":"2026-07-22","close":31575},{"date":"2026-07-23","close":31315},{"date":"2026-07-24","close":30705},{"date":"2026-07-27","close":30930},{"date":"2026-07-28","close":29935},{"date":"2026-07-29","close":29535},{"date":"2026-07-30","close":28995},{"date":"2026-07-31","close":29955},{"date":"2026-08-03","close":30080},{"date":"2026-08-04","close":30600},{"date":"2026-08-05","close":31325},{"date":"2026-08-06","close":30900},{"date":"2026-08-07","close":30785},{"date":"2026-08-10","close":31185},{"date":"2026-08-11","close":30990},{"date":"2026-08-12","close":30930},{"date":"2026-08-13","close":31200},{"date":"2026-08-14","close":31455},{"date":"2026-08-18","close":31010},{"date":"2026-08-19","close":30315},{"date":"2026-08-20","close":30385},{"date":"2026-08-21","close":29980},{"date":"2026-08-24","close":29680},{"date":"2026-08-25","close":29865},{"date":"2026-08-26","close":29790},{"date":"2026-08-27","close":29950},{"date":"2026-08-28","close":29940},{"date":"2026-08-31","close":29775},{"date":"2026-09-01","close":29820},{"date":"2026-09-02","close":29265},{"date":"2026-09-03","close":29230},{"date":"2026-09-04","close":29515}],"flows":[{"date":"2026-05-27","close":33260,"changePct":0.68,"foreignNet":0,"institutionNet":-15,"personalNet":14,"programNet":0},{"date":"2026-05-26","close":33035,"changePct":0.08,"foreignNet":1,"institutionNet":-13,"personalNet":13,"programNet":0},{"date":"2026-05-22","close":33010,"changePct":1.46,"foreignNet":-1,"institutionNet":-10,"personalNet":11,"programNet":0},{"date":"2026-05-21","close":32535,"changePct":1.17,"foreignNet":0,"institutionNet":-10,"personalNet":9,"programNet":0},{"date":"2026-05-20","close":32160,"changePct":0.08,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-19","close":32135,"changePct":0.39,"foreignNet":0,"institutionNet":-11,"personalNet":12,"programNet":0},{"date":"2026-05-18","close":32010,"changePct":-1.11,"foreignNet":0,"institutionNet":4,"personalNet":-3,"programNet":0},{"date":"2026-05-15","close":32370,"changePct":-0.37,"foreignNet":0,"institutionNet":-6,"personalNet":5,"programNet":0},{"date":"2026-05-14","close":32490,"changePct":1.07,"foreignNet":1,"institutionNet":-19,"personalNet":18,"programNet":0},{"date":"2026-05-13","close":32145,"changePct":0.37,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-05-12","close":32025,"changePct":0.8,"foreignNet":0,"institutionNet":2,"personalNet":-3,"programNet":0},{"date":"2026-05-11","close":31770,"changePct":1.96,"foreignNet":0,"institutionNet":-14,"personalNet":13,"programNet":0},{"date":"2026-05-08","close":31160,"changePct":1.53,"foreignNet":0,"institutionNet":-8,"personalNet":5,"programNet":0},{"date":"2026-05-07","close":30690,"changePct":1.3,"foreignNet":0,"institutionNet":-5,"personalNet":6,"programNet":0},{"date":"2026-05-06","close":30295,"changePct":0.98,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-05-04","close":30000,"changePct":1.13,"foreignNet":0,"institutionNet":-12,"personalNet":11,"programNet":0},{"date":"2026-04-30","close":29665,"changePct":0.14,"foreignNet":0,"institutionNet":-8,"personalNet":8,"programNet":0},{"date":"2026-04-29","close":29625,"changePct":0.02,"foreignNet":-1,"institutionNet":-3,"personalNet":4,"programNet":0},{"date":"2026-04-28","close":29620,"changePct":-0.17,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-04-27","close":29670,"changePct":0.64,"foreignNet":0,"institutionNet":-17,"personalNet":18,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":-2,"personalNet":3,"close":26110,"cumForeign":-1,"cumInstitution":-2},{"month":"2026-04","foreignNet":0,"institutionNet":-84,"personalNet":84,"close":29665,"cumForeign":-1,"cumInstitution":-86},{"month":"2026-05","foreignNet":1,"institutionNet":-124,"personalNet":120,"close":33260,"cumForeign":0,"cumInstitution":-210}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-210,"personalNet":207,"days":59}],"cum1y":{"foreignNet":0,"institutionNet":-210,"personalNet":207,"priceChangePct":24.4},"cum3y":{"foreignNet":0,"institutionNet":-210,"personalNet":207,"priceChangePct":24.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.090Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/368590","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}