{"header":{"stockId":82711,"ticker":"379780","name":"RISE 미국S&P500","market":"KOSPI","sector":"기타","date":"2026-05-27","close":24490,"change":-40,"changePct":-0.16,"turnover":123,"volume":502584,"marketCap":14880,"listedShares":65900000,"high52":25290,"low52":20590,"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":-31,"shortRatio":null,"loanAmount":null,"turnover20Avg":93},"prices":[{"date":"2025-11-14","close":21151},{"date":"2025-11-17","close":21241},{"date":"2025-11-18","close":20957},{"date":"2025-11-19","close":20863},{"date":"2025-11-20","close":21271},{"date":"2025-11-21","close":20838},{"date":"2025-11-24","close":21126},{"date":"2025-11-25","close":21266},{"date":"2025-11-26","close":21439},{"date":"2025-11-27","close":21514},{"date":"2025-11-28","close":21673},{"date":"2025-12-01","close":21564},{"date":"2025-12-02","close":21544},{"date":"2025-12-03","close":21658},{"date":"2025-12-04","close":21782},{"date":"2025-12-05","close":21767},{"date":"2025-12-08","close":21772},{"date":"2025-12-09","close":21752},{"date":"2025-12-10","close":21713},{"date":"2025-12-11","close":21688},{"date":"2025-12-12","close":21956},{"date":"2025-12-15","close":21723},{"date":"2025-12-16","close":21603},{"date":"2025-12-17","close":21723},{"date":"2025-12-18","close":21474},{"date":"2025-12-19","close":21589},{"date":"2025-12-22","close":21872},{"date":"2025-12-23","close":22011},{"date":"2025-12-24","close":21633},{"date":"2025-12-26","close":21574},{"date":"2025-12-29","close":21409},{"date":"2025-12-30","close":21479},{"date":"2026-01-02","close":21424},{"date":"2026-01-05","close":21414},{"date":"2026-01-06","close":21569},{"date":"2026-01-07","close":21673},{"date":"2026-01-08","close":21584},{"date":"2026-01-09","close":21773},{"date":"2026-01-12","close":21943},{"date":"2026-01-13","close":22162},{"date":"2026-01-14","close":22152},{"date":"2026-01-15","close":22002},{"date":"2026-01-16","close":22142},{"date":"2026-01-19","close":21883},{"date":"2026-01-20","close":21853},{"date":"2026-01-21","close":21643},{"date":"2026-01-22","close":21818},{"date":"2026-01-23","close":21913},{"date":"2026-01-26","close":21474},{"date":"2026-01-27","close":21713},{"date":"2026-01-28","close":21504},{"date":"2026-01-29","close":21452},{"date":"2026-01-30","close":21432},{"date":"2026-02-02","close":21581},{"date":"2026-02-03","close":21760},{"date":"2026-02-04","close":21621},{"date":"2026-02-05","close":21755},{"date":"2026-02-06","close":21481},{"date":"2026-02-09","close":21795},{"date":"2026-02-10","close":21864},{"date":"2026-02-11","close":21715},{"date":"2026-02-12","close":21631},{"date":"2026-02-13","close":21218},{"date":"2026-02-19","close":21472},{"date":"2026-02-20","close":21457},{"date":"2026-02-23","close":21297},{"date":"2026-02-24","close":21297},{"date":"2026-02-25","close":21233},{"date":"2026-02-26","close":21312},{"date":"2026-02-27","close":21332},{"date":"2026-03-03","close":21551},{"date":"2026-03-04","close":21551},{"date":"2026-03-05","close":21651},{"date":"2026-03-06","close":21740},{"date":"2026-03-09","close":21392},{"date":"2026-03-10","close":21481},{"date":"2026-03-11","close":21476},{"date":"2026-03-12","close":21447},{"date":"2026-03-13","close":21501},{"date":"2026-03-16","close":21521},{"date":"2026-03-17","close":21457},{"date":"2026-03-18","close":21591},{"date":"2026-03-19","close":21402},{"date":"2026-03-20","close":21372},{"date":"2026-03-23","close":21153},{"date":"2026-03-24","close":21148},{"date":"2026-03-25","close":21312},{"date":"2026-03-26","close":21352},{"date":"2026-03-27","close":21203},{"date":"2026-03-30","close":20854},{"date":"2026-03-31","close":21108},{"date":"2026-04-01","close":21273},{"date":"2026-04-02","close":21258},{"date":"2026-04-03","close":21328},{"date":"2026-04-06","close":21373},{"date":"2026-04-07","close":21373},{"date":"2026-04-08","close":21557},{"date":"2026-04-09","close":21657},{"date":"2026-04-10","close":21811},{"date":"2026-04-13","close":21771},{"date":"2026-04-14","close":22006},{"date":"2026-04-15","close":22170},{"date":"2026-04-16","close":22400},{"date":"2026-04-17","close":22529},{"date":"2026-04-20","close":22584},{"date":"2026-04-21","close":22589},{"date":"2026-04-22","close":22634},{"date":"2026-04-23","close":22729},{"date":"2026-04-24","close":22794},{"date":"2026-04-27","close":22769},{"date":"2026-04-28","close":22814},{"date":"2026-04-29","close":22834},{"date":"2026-04-30","close":22774},{"date":"2026-05-04","close":22888},{"date":"2026-05-06","close":22908},{"date":"2026-05-07","close":23143},{"date":"2026-05-08","close":23392},{"date":"2026-05-11","close":23512},{"date":"2026-05-12","close":23781},{"date":"2026-05-13","close":23886},{"date":"2026-05-14","close":24050},{"date":"2026-05-15","close":24165},{"date":"2026-05-18","close":23856},{"date":"2026-05-19","close":24070},{"date":"2026-05-20","close":23976},{"date":"2026-05-21","close":24170},{"date":"2026-05-22","close":24494},{"date":"2026-05-26","close":24464},{"date":"2026-05-27","close":24424},{"date":"2026-05-28","close":24409},{"date":"2026-05-29","close":24684},{"date":"2026-06-01","close":24739},{"date":"2026-06-02","close":24863},{"date":"2026-06-04","close":24923},{"date":"2026-06-05","close":25133},{"date":"2026-06-08","close":24574},{"date":"2026-06-09","close":24300},{"date":"2026-06-10","close":24300},{"date":"2026-06-11","close":24140},{"date":"2026-06-12","close":24310},{"date":"2026-06-15","close":24619},{"date":"2026-06-16","close":24729},{"date":"2026-06-17","close":24659},{"date":"2026-06-18","close":24714},{"date":"2026-06-19","close":24699},{"date":"2026-06-22","close":24923},{"date":"2026-06-23","close":24639},{"date":"2026-06-24","close":24649},{"date":"2026-06-25","close":24764},{"date":"2026-06-26","close":24385},{"date":"2026-06-29","close":24715},{"date":"2026-06-30","close":24970},{"date":"2026-07-01","close":25185},{"date":"2026-07-02","close":25185},{"date":"2026-07-03","close":24850},{"date":"2026-07-06","close":24900},{"date":"2026-07-07","close":24875},{"date":"2026-07-08","close":24330},{"date":"2026-07-09","close":24455},{"date":"2026-07-10","close":24500},{"date":"2026-07-13","close":24555},{"date":"2026-07-14","close":24315},{"date":"2026-07-15","close":24340},{"date":"2026-07-16","close":24270},{"date":"2026-07-20","close":23865},{"date":"2026-07-21","close":23845},{"date":"2026-07-22","close":24005},{"date":"2026-07-23","close":23785},{"date":"2026-07-24","close":23520},{"date":"2026-07-27","close":23800},{"date":"2026-07-28","close":23420},{"date":"2026-07-29","close":23285},{"date":"2026-07-30","close":22805},{"date":"2026-07-31","close":23130},{"date":"2026-08-03","close":23335},{"date":"2026-08-04","close":23640},{"date":"2026-08-05","close":23960},{"date":"2026-08-06","close":23850},{"date":"2026-08-07","close":23665},{"date":"2026-08-10","close":23845},{"date":"2026-08-11","close":23790},{"date":"2026-08-12","close":23720},{"date":"2026-08-13","close":23865},{"date":"2026-08-14","close":23960},{"date":"2026-08-18","close":23625},{"date":"2026-08-19","close":23295},{"date":"2026-08-20","close":23325},{"date":"2026-08-21","close":23000},{"date":"2026-08-24","close":22930},{"date":"2026-08-25","close":23035},{"date":"2026-08-26","close":23015},{"date":"2026-08-27","close":23045},{"date":"2026-08-28","close":22980},{"date":"2026-08-31","close":22850},{"date":"2026-09-01","close":22835},{"date":"2026-09-02","close":22610},{"date":"2026-09-03","close":22580},{"date":"2026-09-04","close":22715}],"flows":[{"date":"2026-05-27","close":24490,"changePct":-0.16,"foreignNet":0,"institutionNet":2,"personalNet":-3,"programNet":0},{"date":"2026-05-26","close":24530,"changePct":-0.12,"foreignNet":0,"institutionNet":-17,"personalNet":17,"programNet":0},{"date":"2026-05-22","close":24560,"changePct":1.34,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-05-21","close":24235,"changePct":0.81,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-05-20","close":24040,"changePct":-0.39,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-19","close":24135,"changePct":0.9,"foreignNet":0,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-05-18","close":23920,"changePct":-1.28,"foreignNet":1,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-05-15","close":24230,"changePct":0.48,"foreignNet":-1,"institutionNet":0,"personalNet":1,"programNet":0},{"date":"2026-05-14","close":24115,"changePct":0.69,"foreignNet":0,"institutionNet":-7,"personalNet":7,"programNet":0},{"date":"2026-05-13","close":23950,"changePct":0.44,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":23845,"changePct":1.15,"foreignNet":0,"institutionNet":2,"personalNet":-2,"programNet":0},{"date":"2026-05-11","close":23575,"changePct":0.51,"foreignNet":0,"institutionNet":9,"personalNet":-9,"programNet":0},{"date":"2026-05-08","close":23455,"changePct":1.08,"foreignNet":0,"institutionNet":5,"personalNet":-5,"programNet":0},{"date":"2026-05-07","close":23205,"changePct":1.02,"foreignNet":-1,"institutionNet":3,"personalNet":-2,"programNet":0},{"date":"2026-05-06","close":22970,"changePct":0.09,"foreignNet":0,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-04","close":22950,"changePct":0.5,"foreignNet":1,"institutionNet":-3,"personalNet":2,"programNet":0},{"date":"2026-04-30","close":22835,"changePct":-0.26,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0},{"date":"2026-04-29","close":22895,"changePct":0.09,"foreignNet":-1,"institutionNet":2,"personalNet":-1,"programNet":0},{"date":"2026-04-28","close":22875,"changePct":0.2,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-04-27","close":22830,"changePct":-0.11,"foreignNet":0,"institutionNet":-11,"personalNet":11,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":-7,"personalNet":9,"close":21165,"cumForeign":0,"cumInstitution":-7},{"month":"2026-04","foreignNet":0,"institutionNet":-18,"personalNet":18,"close":22835,"cumForeign":1,"cumInstitution":-25},{"month":"2026-05","foreignNet":0,"institutionNet":-14,"personalNet":14,"close":24490,"cumForeign":1,"cumInstitution":-40}],"yearly":[{"year":2026,"foreignNet":1,"institutionNet":-40,"personalNet":40,"days":59}],"cum1y":{"foreignNet":1,"institutionNet":-40,"personalNet":40,"priceChangePct":13.3},"cum3y":{"foreignNet":1,"institutionNet":-40,"personalNet":40,"priceChangePct":13.3},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:34.790Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/379780","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}