{"header":{"stockId":82713,"ticker":"379800","name":"KODEX 미국S&P500","market":"KOSPI","sector":"기타","date":"2026-05-26","close":25600,"change":-15,"changePct":-0.06,"turnover":6856,"volume":26728314,"marketCap":100245,"listedShares":426850000,"high52":26298,"low52":21455,"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":-136,"institutionNet20":-3228,"shortRatio":null,"loanAmount":null,"turnover20Avg":4657},"prices":[{"date":"2025-11-14","close":22211},{"date":"2025-11-17","close":22306},{"date":"2025-11-18","close":22002},{"date":"2025-11-19","close":21918},{"date":"2025-11-20","close":22331},{"date":"2025-11-21","close":21878},{"date":"2025-11-24","close":22177},{"date":"2025-11-25","close":22321},{"date":"2025-11-26","close":22505},{"date":"2025-11-27","close":22584},{"date":"2025-11-28","close":22769},{"date":"2025-12-01","close":22634},{"date":"2025-12-02","close":22506},{"date":"2025-12-03","close":22630},{"date":"2025-12-04","close":22748},{"date":"2025-12-05","close":22739},{"date":"2025-12-08","close":22753},{"date":"2025-12-09","close":22719},{"date":"2025-12-10","close":22679},{"date":"2025-12-11","close":22659},{"date":"2025-12-12","close":22932},{"date":"2025-12-15","close":22689},{"date":"2025-12-16","close":22565},{"date":"2025-12-17","close":22689},{"date":"2025-12-18","close":22417},{"date":"2025-12-19","close":22546},{"date":"2025-12-22","close":22848},{"date":"2025-12-23","close":22971},{"date":"2025-12-24","close":22570},{"date":"2025-12-26","close":22506},{"date":"2025-12-29","close":22338},{"date":"2025-12-30","close":22407},{"date":"2026-01-02","close":22382},{"date":"2026-01-05","close":22352},{"date":"2026-01-06","close":22531},{"date":"2026-01-07","close":22640},{"date":"2026-01-08","close":22546},{"date":"2026-01-09","close":22748},{"date":"2026-01-12","close":22927},{"date":"2026-01-13","close":23159},{"date":"2026-01-14","close":23140},{"date":"2026-01-15","close":22991},{"date":"2026-01-16","close":23150},{"date":"2026-01-19","close":22882},{"date":"2026-01-20","close":22843},{"date":"2026-01-21","close":22625},{"date":"2026-01-22","close":22803},{"date":"2026-01-23","close":22902},{"date":"2026-01-26","close":22456},{"date":"2026-01-27","close":22699},{"date":"2026-01-28","close":22471},{"date":"2026-01-29","close":22471},{"date":"2026-01-30","close":22441},{"date":"2026-02-02","close":22596},{"date":"2026-02-03","close":22800},{"date":"2026-02-04","close":22650},{"date":"2026-02-05","close":22780},{"date":"2026-02-06","close":22496},{"date":"2026-02-09","close":22834},{"date":"2026-02-10","close":22894},{"date":"2026-02-11","close":22745},{"date":"2026-02-12","close":22611},{"date":"2026-02-13","close":22217},{"date":"2026-02-19","close":22466},{"date":"2026-02-20","close":22466},{"date":"2026-02-23","close":22292},{"date":"2026-02-24","close":22297},{"date":"2026-02-25","close":22227},{"date":"2026-02-26","close":22307},{"date":"2026-02-27","close":22337},{"date":"2026-03-03","close":22531},{"date":"2026-03-04","close":22566},{"date":"2026-03-05","close":22675},{"date":"2026-03-06","close":22653},{"date":"2026-03-09","close":22267},{"date":"2026-03-10","close":22391},{"date":"2026-03-11","close":22381},{"date":"2026-03-12","close":22346},{"date":"2026-03-13","close":22396},{"date":"2026-03-16","close":22420},{"date":"2026-03-17","close":22361},{"date":"2026-03-18","close":22490},{"date":"2026-03-19","close":22302},{"date":"2026-03-20","close":22277},{"date":"2026-03-23","close":22034},{"date":"2026-03-24","close":22044},{"date":"2026-03-25","close":22198},{"date":"2026-03-26","close":22232},{"date":"2026-03-27","close":22094},{"date":"2026-03-30","close":21723},{"date":"2026-03-31","close":21990},{"date":"2026-04-01","close":22163},{"date":"2026-04-02","close":22138},{"date":"2026-04-03","close":22227},{"date":"2026-04-06","close":22262},{"date":"2026-04-07","close":22262},{"date":"2026-04-08","close":22460},{"date":"2026-04-09","close":22559},{"date":"2026-04-10","close":22712},{"date":"2026-04-13","close":22673},{"date":"2026-04-14","close":22920},{"date":"2026-04-15","close":23079},{"date":"2026-04-16","close":23321},{"date":"2026-04-17","close":23465},{"date":"2026-04-20","close":23519},{"date":"2026-04-21","close":23534},{"date":"2026-04-22","close":23559},{"date":"2026-04-23","close":23658},{"date":"2026-04-24","close":23727},{"date":"2026-04-27","close":23697},{"date":"2026-04-28","close":23742},{"date":"2026-04-29","close":23757},{"date":"2026-04-30","close":23742},{"date":"2026-05-04","close":23841},{"date":"2026-05-06","close":23817},{"date":"2026-05-07","close":24070},{"date":"2026-05-08","close":24324},{"date":"2026-05-11","close":24468},{"date":"2026-05-12","close":24727},{"date":"2026-05-13","close":24866},{"date":"2026-05-14","close":25025},{"date":"2026-05-15","close":25144},{"date":"2026-05-18","close":24811},{"date":"2026-05-19","close":25040},{"date":"2026-05-20","close":24945},{"date":"2026-05-21","close":25159},{"date":"2026-05-22","close":25478},{"date":"2026-05-26","close":25463},{"date":"2026-05-27","close":25398},{"date":"2026-05-28","close":25378},{"date":"2026-05-29","close":25662},{"date":"2026-06-01","close":25716},{"date":"2026-06-02","close":25861},{"date":"2026-06-04","close":25925},{"date":"2026-06-05","close":26139},{"date":"2026-06-08","close":25557},{"date":"2026-06-09","close":25274},{"date":"2026-06-10","close":25269},{"date":"2026-06-11","close":25110},{"date":"2026-06-12","close":25284},{"date":"2026-06-15","close":25597},{"date":"2026-06-16","close":25701},{"date":"2026-06-17","close":25632},{"date":"2026-06-18","close":25691},{"date":"2026-06-19","close":25682},{"date":"2026-06-22","close":25910},{"date":"2026-06-23","close":25607},{"date":"2026-06-24","close":25612},{"date":"2026-06-25","close":25746},{"date":"2026-06-26","close":25274},{"date":"2026-06-29","close":25682},{"date":"2026-06-30","close":25975},{"date":"2026-07-01","close":26169},{"date":"2026-07-02","close":26179},{"date":"2026-07-03","close":25831},{"date":"2026-07-06","close":25895},{"date":"2026-07-07","close":25871},{"date":"2026-07-08","close":25299},{"date":"2026-07-09","close":25448},{"date":"2026-07-10","close":25463},{"date":"2026-07-13","close":25542},{"date":"2026-07-14","close":25304},{"date":"2026-07-15","close":25314},{"date":"2026-07-16","close":25264},{"date":"2026-07-20","close":24806},{"date":"2026-07-21","close":24816},{"date":"2026-07-22","close":24980},{"date":"2026-07-23","close":24737},{"date":"2026-07-24","close":24453},{"date":"2026-07-27","close":24747},{"date":"2026-07-28","close":24339},{"date":"2026-07-29","close":24200},{"date":"2026-07-30","close":23730},{"date":"2026-07-31","close":24030},{"date":"2026-08-03","close":24265},{"date":"2026-08-04","close":24595},{"date":"2026-08-05","close":24925},{"date":"2026-08-06","close":24790},{"date":"2026-08-07","close":24625},{"date":"2026-08-10","close":24800},{"date":"2026-08-11","close":24740},{"date":"2026-08-12","close":24685},{"date":"2026-08-13","close":24800},{"date":"2026-08-14","close":24910},{"date":"2026-08-18","close":24545},{"date":"2026-08-19","close":24215},{"date":"2026-08-20","close":24250},{"date":"2026-08-21","close":23910},{"date":"2026-08-24","close":23845},{"date":"2026-08-25","close":23955},{"date":"2026-08-26","close":23920},{"date":"2026-08-27","close":23965},{"date":"2026-08-28","close":23890},{"date":"2026-08-31","close":23755},{"date":"2026-09-01","close":23740},{"date":"2026-09-02","close":23500},{"date":"2026-09-03","close":23485},{"date":"2026-09-04","close":23620}],"flows":[{"date":"2026-05-26","close":25600,"changePct":-0.06,"foreignNet":-37,"institutionNet":-372,"personalNet":386,"programNet":0},{"date":"2026-05-22","close":25615,"changePct":1.27,"foreignNet":-43,"institutionNet":-138,"personalNet":179,"programNet":0},{"date":"2026-05-21","close":25295,"changePct":0.86,"foreignNet":-41,"institutionNet":-134,"personalNet":167,"programNet":0},{"date":"2026-05-20","close":25080,"changePct":-0.38,"foreignNet":60,"institutionNet":-179,"personalNet":118,"programNet":0},{"date":"2026-05-19","close":25175,"changePct":0.92,"foreignNet":-46,"institutionNet":-28,"personalNet":72,"programNet":0},{"date":"2026-05-18","close":24945,"changePct":-1.33,"foreignNet":-11,"institutionNet":-176,"personalNet":176,"programNet":0},{"date":"2026-05-15","close":25280,"changePct":0.48,"foreignNet":24,"institutionNet":-226,"personalNet":200,"programNet":0},{"date":"2026-05-14","close":25160,"changePct":0.64,"foreignNet":6,"institutionNet":-194,"personalNet":187,"programNet":0},{"date":"2026-05-13","close":25000,"changePct":0.56,"foreignNet":-13,"institutionNet":-194,"personalNet":215,"programNet":0},{"date":"2026-05-12","close":24860,"changePct":1.06,"foreignNet":22,"institutionNet":-157,"personalNet":130,"programNet":0},{"date":"2026-05-11","close":24600,"changePct":0.59,"foreignNet":-22,"institutionNet":-131,"personalNet":151,"programNet":0},{"date":"2026-05-08","close":24455,"changePct":1.05,"foreignNet":27,"institutionNet":-126,"personalNet":100,"programNet":0},{"date":"2026-05-07","close":24200,"changePct":1.06,"foreignNet":-27,"institutionNet":16,"personalNet":9,"programNet":0},{"date":"2026-05-06","close":23945,"changePct":-0.1,"foreignNet":-40,"institutionNet":-148,"personalNet":186,"programNet":0},{"date":"2026-05-04","close":23970,"changePct":0.42,"foreignNet":-2,"institutionNet":-194,"personalNet":194,"programNet":0},{"date":"2026-04-30","close":23870,"changePct":-0.06,"foreignNet":-20,"institutionNet":-97,"personalNet":109,"programNet":0},{"date":"2026-04-29","close":23885,"changePct":0.06,"foreignNet":24,"institutionNet":-134,"personalNet":105,"programNet":0},{"date":"2026-04-28","close":23869,"changePct":0.18,"foreignNet":33,"institutionNet":-182,"personalNet":145,"programNet":0},{"date":"2026-04-27","close":23825,"changePct":-0.12,"foreignNet":-32,"institutionNet":-298,"personalNet":326,"programNet":0},{"date":"2026-04-24","close":23855,"changePct":0.29,"foreignNet":2,"institutionNet":-136,"personalNet":131,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":42,"institutionNet":-1789,"personalNet":1739,"close":22108,"cumForeign":42,"cumInstitution":-1789},{"month":"2026-04","foreignNet":125,"institutionNet":-2430,"personalNet":2259,"close":23870,"cumForeign":166,"cumInstitution":-4219},{"month":"2026-05","foreignNet":-143,"institutionNet":-2382,"personalNet":2468,"close":25600,"cumForeign":24,"cumInstitution":-6601}],"yearly":[{"year":2026,"foreignNet":24,"institutionNet":-6601,"personalNet":6466,"days":58}],"cum1y":{"foreignNet":24,"institutionNet":-6601,"personalNet":6466,"priceChangePct":13.1},"cum3y":{"foreignNet":24,"institutionNet":-6601,"personalNet":6466,"priceChangePct":13.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:04.133Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/379800","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}