{"header":{"stockId":82714,"ticker":"379810","name":"KODEX 미국나스닥100","market":"KOSPI","sector":"기타","date":"2026-05-27","close":29865,"change":195,"changePct":0.66,"turnover":1370,"volume":4577254,"marketCap":90223,"listedShares":344300000,"high52":31180,"low52":22894,"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":-10,"institutionNet20":-5971,"shortRatio":null,"loanAmount":null,"turnover20Avg":1857},"prices":[{"date":"2025-11-14","close":24131},{"date":"2025-11-17","close":24340},{"date":"2025-11-18","close":23941},{"date":"2025-11-19","close":23767},{"date":"2025-11-20","close":24410},{"date":"2025-11-21","close":23557},{"date":"2025-11-24","close":23917},{"date":"2025-11-25","close":24271},{"date":"2025-11-26","close":24425},{"date":"2025-11-27","close":24540},{"date":"2025-11-28","close":24685},{"date":"2025-12-01","close":24590},{"date":"2025-12-02","close":24585},{"date":"2025-12-03","close":24883},{"date":"2025-12-04","close":24968},{"date":"2025-12-05","close":24968},{"date":"2025-12-08","close":25022},{"date":"2025-12-09","close":24968},{"date":"2025-12-10","close":24992},{"date":"2025-12-11","close":24823},{"date":"2025-12-12","close":25042},{"date":"2025-12-15","close":24609},{"date":"2025-12-16","close":24311},{"date":"2025-12-17","close":24634},{"date":"2025-12-18","close":24221},{"date":"2025-12-19","close":24490},{"date":"2025-12-22","close":24928},{"date":"2025-12-23","close":24983},{"date":"2025-12-24","close":24575},{"date":"2025-12-26","close":24480},{"date":"2025-12-29","close":24281},{"date":"2025-12-30","close":24326},{"date":"2026-01-02","close":24301},{"date":"2026-01-05","close":24206},{"date":"2026-01-06","close":24396},{"date":"2026-01-07","close":24525},{"date":"2026-01-08","close":24485},{"date":"2026-01-09","close":24629},{"date":"2026-01-12","close":24823},{"date":"2026-01-13","close":25122},{"date":"2026-01-14","close":25117},{"date":"2026-01-15","close":24853},{"date":"2026-01-16","close":25027},{"date":"2026-01-19","close":24689},{"date":"2026-01-20","close":24624},{"date":"2026-01-21","close":24430},{"date":"2026-01-22","close":24669},{"date":"2026-01-23","close":24828},{"date":"2026-01-26","close":24391},{"date":"2026-01-27","close":24714},{"date":"2026-01-28","close":24629},{"date":"2026-01-29","close":24644},{"date":"2026-01-30","close":24435},{"date":"2026-02-02","close":24345},{"date":"2026-02-03","close":24754},{"date":"2026-02-04","close":24330},{"date":"2026-02-05","close":24220},{"date":"2026-02-06","close":23826},{"date":"2026-02-09","close":24235},{"date":"2026-02-10","close":24360},{"date":"2026-02-11","close":24185},{"date":"2026-02-12","close":24071},{"date":"2026-02-13","close":23562},{"date":"2026-02-19","close":23881},{"date":"2026-02-20","close":23841},{"date":"2026-02-23","close":23642},{"date":"2026-02-24","close":23672},{"date":"2026-02-25","close":23657},{"date":"2026-02-26","close":23856},{"date":"2026-02-27","close":23771},{"date":"2026-03-03","close":24011},{"date":"2026-03-04","close":23946},{"date":"2026-03-05","close":24280},{"date":"2026-03-06","close":24441},{"date":"2026-03-09","close":23948},{"date":"2026-03-10","close":24197},{"date":"2026-03-11","close":24202},{"date":"2026-03-12","close":24217},{"date":"2026-03-13","close":24197},{"date":"2026-03-16","close":24247},{"date":"2026-03-17","close":24192},{"date":"2026-03-18","close":24446},{"date":"2026-03-19","close":24162},{"date":"2026-03-20","close":24122},{"date":"2026-03-23","close":23759},{"date":"2026-03-24","close":23814},{"date":"2026-03-25","close":23904},{"date":"2026-03-26","close":23958},{"date":"2026-03-27","close":23665},{"date":"2026-03-30","close":23207},{"date":"2026-03-31","close":23386},{"date":"2026-04-01","close":23764},{"date":"2026-04-02","close":23705},{"date":"2026-04-03","close":23864},{"date":"2026-04-06","close":23933},{"date":"2026-04-07","close":23924},{"date":"2026-04-08","close":24306},{"date":"2026-04-09","close":24356},{"date":"2026-04-10","close":24545},{"date":"2026-04-13","close":24540},{"date":"2026-04-14","close":24868},{"date":"2026-04-15","close":25152},{"date":"2026-04-16","close":25629},{"date":"2026-04-17","close":25763},{"date":"2026-04-20","close":25868},{"date":"2026-04-21","close":25908},{"date":"2026-04-22","close":26012},{"date":"2026-04-23","close":26271},{"date":"2026-04-24","close":26405},{"date":"2026-04-27","close":26569},{"date":"2026-04-28","close":26514},{"date":"2026-04-29","close":26519},{"date":"2026-04-30","close":26564},{"date":"2026-05-04","close":26863},{"date":"2026-05-06","close":27128},{"date":"2026-05-07","close":27476},{"date":"2026-05-08","close":27890},{"date":"2026-05-11","close":28449},{"date":"2026-05-12","close":28678},{"date":"2026-05-13","close":28788},{"date":"2026-05-14","close":29092},{"date":"2026-05-15","close":28987},{"date":"2026-05-18","close":28653},{"date":"2026-05-19","close":28773},{"date":"2026-05-20","close":28788},{"date":"2026-05-21","close":29141},{"date":"2026-05-22","close":29555},{"date":"2026-05-26","close":29580},{"date":"2026-05-27","close":29775},{"date":"2026-05-28","close":29670},{"date":"2026-05-29","close":30158},{"date":"2026-06-01","close":30343},{"date":"2026-06-02","close":30512},{"date":"2026-06-04","close":30781},{"date":"2026-06-05","close":30657},{"date":"2026-06-08","close":29495},{"date":"2026-06-09","close":29605},{"date":"2026-06-10","close":29181},{"date":"2026-06-11","close":29042},{"date":"2026-06-12","close":29555},{"date":"2026-06-15","close":30193},{"date":"2026-06-16","close":30512},{"date":"2026-06-17","close":30183},{"date":"2026-06-18","close":30333},{"date":"2026-06-19","close":30507},{"date":"2026-06-22","close":30916},{"date":"2026-06-23","close":30283},{"date":"2026-06-24","close":30109},{"date":"2026-06-25","close":30418},{"date":"2026-06-26","close":29525},{"date":"2026-06-29","close":30014},{"date":"2026-06-30","close":30597},{"date":"2026-07-01","close":31006},{"date":"2026-07-02","close":30527},{"date":"2026-07-03","close":29974},{"date":"2026-07-06","close":29929},{"date":"2026-07-07","close":29745},{"date":"2026-07-08","close":28887},{"date":"2026-07-09","close":29301},{"date":"2026-07-10","close":29406},{"date":"2026-07-13","close":29281},{"date":"2026-07-14","close":29062},{"date":"2026-07-15","close":29336},{"date":"2026-07-16","close":28907},{"date":"2026-07-20","close":27970},{"date":"2026-07-21","close":28209},{"date":"2026-07-22","close":28314},{"date":"2026-07-23","close":28075},{"date":"2026-07-24","close":27516},{"date":"2026-07-27","close":27741},{"date":"2026-07-28","close":26848},{"date":"2026-07-29","close":26470},{"date":"2026-07-30","close":25990},{"date":"2026-07-31","close":26875},{"date":"2026-08-03","close":26965},{"date":"2026-08-04","close":27445},{"date":"2026-08-05","close":28090},{"date":"2026-08-06","close":27695},{"date":"2026-08-07","close":27605},{"date":"2026-08-10","close":27960},{"date":"2026-08-11","close":27790},{"date":"2026-08-12","close":27725},{"date":"2026-08-13","close":27965},{"date":"2026-08-14","close":28185},{"date":"2026-08-18","close":27790},{"date":"2026-08-19","close":27170},{"date":"2026-08-20","close":27235},{"date":"2026-08-21","close":26875},{"date":"2026-08-24","close":26595},{"date":"2026-08-25","close":26765},{"date":"2026-08-26","close":26705},{"date":"2026-08-27","close":26855},{"date":"2026-08-28","close":26835},{"date":"2026-08-31","close":26695},{"date":"2026-09-01","close":26725},{"date":"2026-09-02","close":26235},{"date":"2026-09-03","close":26205},{"date":"2026-09-04","close":26470}],"flows":[{"date":"2026-05-27","close":29865,"changePct":0.66,"foreignNet":-3,"institutionNet":-314,"personalNet":317,"programNet":0},{"date":"2026-05-26","close":29670,"changePct":0.08,"foreignNet":-25,"institutionNet":-551,"personalNet":565,"programNet":0},{"date":"2026-05-22","close":29645,"changePct":1.42,"foreignNet":-15,"institutionNet":-293,"personalNet":302,"programNet":0},{"date":"2026-05-21","close":29230,"changePct":1.23,"foreignNet":11,"institutionNet":-380,"personalNet":344,"programNet":0},{"date":"2026-05-20","close":28875,"changePct":0.05,"foreignNet":-4,"institutionNet":-89,"personalNet":91,"programNet":0},{"date":"2026-05-19","close":28860,"changePct":0.42,"foreignNet":34,"institutionNet":-145,"personalNet":111,"programNet":0},{"date":"2026-05-18","close":28740,"changePct":-1.15,"foreignNet":11,"institutionNet":-147,"personalNet":145,"programNet":0},{"date":"2026-05-15","close":29075,"changePct":-0.36,"foreignNet":-2,"institutionNet":-253,"personalNet":260,"programNet":0},{"date":"2026-05-14","close":29180,"changePct":1.06,"foreignNet":2,"institutionNet":-412,"personalNet":401,"programNet":0},{"date":"2026-05-13","close":28875,"changePct":0.38,"foreignNet":3,"institutionNet":-306,"personalNet":296,"programNet":0},{"date":"2026-05-12","close":28765,"changePct":0.81,"foreignNet":4,"institutionNet":-210,"personalNet":211,"programNet":0},{"date":"2026-05-11","close":28535,"changePct":2,"foreignNet":-7,"institutionNet":-577,"personalNet":469,"programNet":0},{"date":"2026-05-08","close":27975,"changePct":1.51,"foreignNet":9,"institutionNet":-345,"personalNet":241,"programNet":0},{"date":"2026-05-07","close":27560,"changePct":1.29,"foreignNet":-17,"institutionNet":-314,"personalNet":226,"programNet":0},{"date":"2026-05-06","close":27210,"changePct":0.98,"foreignNet":-18,"institutionNet":-385,"personalNet":298,"programNet":0},{"date":"2026-05-04","close":26945,"changePct":1.13,"foreignNet":-19,"institutionNet":-316,"personalNet":330,"programNet":0},{"date":"2026-04-30","close":26645,"changePct":0.17,"foreignNet":25,"institutionNet":-172,"personalNet":151,"programNet":0},{"date":"2026-04-29","close":26600,"changePct":0.02,"foreignNet":28,"institutionNet":-189,"personalNet":160,"programNet":0},{"date":"2026-04-28","close":26595,"changePct":-0.2,"foreignNet":2,"institutionNet":-222,"personalNet":234,"programNet":0},{"date":"2026-04-27","close":26649,"changePct":0.62,"foreignNet":-29,"institutionNet":-351,"personalNet":382,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-2,"institutionNet":-1717,"personalNet":1717,"close":23457,"cumForeign":-2,"cumInstitution":-1717},{"month":"2026-04","foreignNet":90,"institutionNet":-3088,"personalNet":2984,"close":26645,"cumForeign":88,"cumInstitution":-4804},{"month":"2026-05","foreignNet":-37,"institutionNet":-5038,"personalNet":4608,"close":29865,"cumForeign":51,"cumInstitution":-9842}],"yearly":[{"year":2026,"foreignNet":51,"institutionNet":-9842,"personalNet":9309,"days":59}],"cum1y":{"foreignNet":51,"institutionNet":-9842,"personalNet":9309,"priceChangePct":24.1},"cum3y":{"foreignNet":51,"institutionNet":-9842,"personalNet":9309,"priceChangePct":24.1},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.429Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/379810","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}