{"header":{"stockId":82716,"ticker":"381170","name":"TIGER 미국테크TOP10 INDXX","market":"KOSPI","sector":"기타","date":"2026-05-27","close":34265,"change":-400,"changePct":-1.15,"turnover":698,"volume":2030877,"marketCap":37544,"listedShares":123500000,"high52":35595,"low52":27045,"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":578,"institutionNet20":-180,"shortRatio":null,"loanAmount":null,"turnover20Avg":437},"prices":[{"date":"2025-11-14","close":30286},{"date":"2025-11-17","close":30825},{"date":"2025-11-18","close":30196},{"date":"2025-11-19","close":29937},{"date":"2025-11-20","close":31044},{"date":"2025-11-21","close":29907},{"date":"2025-11-24","close":30431},{"date":"2025-11-25","close":31094},{"date":"2025-11-26","close":31249},{"date":"2025-11-27","close":31313},{"date":"2025-11-28","close":31548},{"date":"2025-12-01","close":31194},{"date":"2025-12-02","close":31358},{"date":"2025-12-03","close":31628},{"date":"2025-12-04","close":31543},{"date":"2025-12-05","close":31603},{"date":"2025-12-08","close":31653},{"date":"2025-12-09","close":31668},{"date":"2025-12-10","close":31673},{"date":"2025-12-11","close":31284},{"date":"2025-12-12","close":31423},{"date":"2025-12-15","close":30860},{"date":"2025-12-16","close":30411},{"date":"2025-12-17","close":30959},{"date":"2025-12-18","close":30331},{"date":"2025-12-19","close":30765},{"date":"2025-12-22","close":31279},{"date":"2025-12-23","close":31239},{"date":"2025-12-24","close":31004},{"date":"2025-12-26","close":30875},{"date":"2025-12-29","close":30550},{"date":"2025-12-30","close":30605},{"date":"2026-01-02","close":30730},{"date":"2026-01-05","close":30505},{"date":"2026-01-06","close":30525},{"date":"2026-01-07","close":30385},{"date":"2026-01-08","close":30450},{"date":"2026-01-09","close":30615},{"date":"2026-01-12","close":30810},{"date":"2026-01-13","close":31250},{"date":"2026-01-14","close":31225},{"date":"2026-01-15","close":30815},{"date":"2026-01-16","close":30935},{"date":"2026-01-19","close":30395},{"date":"2026-01-20","close":30315},{"date":"2026-01-21","close":29845},{"date":"2026-01-22","close":29980},{"date":"2026-01-23","close":30350},{"date":"2026-01-26","close":29900},{"date":"2026-01-27","close":30510},{"date":"2026-01-28","close":30400},{"date":"2026-01-29","close":30300},{"date":"2026-01-30","close":29975},{"date":"2026-02-02","close":29995},{"date":"2026-02-03","close":30545},{"date":"2026-02-04","close":29965},{"date":"2026-02-05","close":29830},{"date":"2026-02-06","close":29105},{"date":"2026-02-09","close":29685},{"date":"2026-02-10","close":29930},{"date":"2026-02-11","close":29630},{"date":"2026-02-12","close":29265},{"date":"2026-02-13","close":28430},{"date":"2026-02-19","close":28665},{"date":"2026-02-20","close":28680},{"date":"2026-02-23","close":28590},{"date":"2026-02-24","close":28690},{"date":"2026-02-25","close":28620},{"date":"2026-02-26","close":28895},{"date":"2026-02-27","close":28640},{"date":"2026-03-03","close":28565},{"date":"2026-03-04","close":28690},{"date":"2026-03-05","close":29180},{"date":"2026-03-06","close":29500},{"date":"2026-03-09","close":28860},{"date":"2026-03-10","close":29295},{"date":"2026-03-11","close":29395},{"date":"2026-03-12","close":29425},{"date":"2026-03-13","close":29460},{"date":"2026-03-16","close":29250},{"date":"2026-03-17","close":29170},{"date":"2026-03-18","close":29415},{"date":"2026-03-19","close":29105},{"date":"2026-03-20","close":28965},{"date":"2026-03-23","close":28410},{"date":"2026-03-24","close":28625},{"date":"2026-03-25","close":28585},{"date":"2026-03-26","close":28640},{"date":"2026-03-27","close":28225},{"date":"2026-03-30","close":27490},{"date":"2026-03-31","close":27730},{"date":"2026-04-01","close":28565},{"date":"2026-04-02","close":28325},{"date":"2026-04-03","close":28580},{"date":"2026-04-06","close":28665},{"date":"2026-04-07","close":28610},{"date":"2026-04-08","close":29270},{"date":"2026-04-09","close":29080},{"date":"2026-04-10","close":29475},{"date":"2026-04-13","close":29645},{"date":"2026-04-14","close":30120},{"date":"2026-04-15","close":30735},{"date":"2026-04-16","close":31595},{"date":"2026-04-17","close":31565},{"date":"2026-04-20","close":31655},{"date":"2026-04-21","close":31675},{"date":"2026-04-22","close":31735},{"date":"2026-04-23","close":32020},{"date":"2026-04-24","close":31930},{"date":"2026-04-27","close":32225},{"date":"2026-04-28","close":32390},{"date":"2026-04-29","close":32510},{"date":"2026-04-30","close":32490},{"date":"2026-05-04","close":32425},{"date":"2026-05-06","close":32195},{"date":"2026-05-07","close":32845},{"date":"2026-05-08","close":33500},{"date":"2026-05-11","close":33620},{"date":"2026-05-12","close":33820},{"date":"2026-05-13","close":34060},{"date":"2026-05-14","close":34765},{"date":"2026-05-15","close":34765},{"date":"2026-05-18","close":34450},{"date":"2026-05-19","close":34635},{"date":"2026-05-20","close":34380},{"date":"2026-05-21","close":34610},{"date":"2026-05-22","close":34980},{"date":"2026-05-26","close":34665},{"date":"2026-05-27","close":34265},{"date":"2026-05-28","close":34465},{"date":"2026-05-29","close":35065},{"date":"2026-06-01","close":35245},{"date":"2026-06-02","close":35270},{"date":"2026-06-04","close":34685},{"date":"2026-06-05","close":34860},{"date":"2026-06-08","close":33815},{"date":"2026-06-09","close":33365},{"date":"2026-06-10","close":32935},{"date":"2026-06-11","close":32650},{"date":"2026-06-12","close":32660},{"date":"2026-06-15","close":32945},{"date":"2026-06-16","close":33200},{"date":"2026-06-17","close":33125},{"date":"2026-06-18","close":32895},{"date":"2026-06-19","close":32920},{"date":"2026-06-22","close":33305},{"date":"2026-06-23","close":32335},{"date":"2026-06-24","close":32345},{"date":"2026-06-25","close":32355},{"date":"2026-06-26","close":31070},{"date":"2026-06-29","close":31935},{"date":"2026-06-30","close":32430},{"date":"2026-07-01","close":32895},{"date":"2026-07-02","close":33050},{"date":"2026-07-03","close":32715},{"date":"2026-07-06","close":32595},{"date":"2026-07-07","close":32725},{"date":"2026-07-08","close":32050},{"date":"2026-07-09","close":32590},{"date":"2026-07-10","close":32585},{"date":"2026-07-13","close":32700},{"date":"2026-07-14","close":32440},{"date":"2026-07-15","close":32785},{"date":"2026-07-16","close":33210},{"date":"2026-07-20","close":31900},{"date":"2026-07-21","close":32085},{"date":"2026-07-22","close":32220},{"date":"2026-07-23","close":31700},{"date":"2026-07-24","close":30835},{"date":"2026-07-27","close":31290},{"date":"2026-07-28","close":30330},{"date":"2026-07-29","close":30155},{"date":"2026-07-30","close":29730},{"date":"2026-07-31","close":30515},{"date":"2026-08-03","close":31155},{"date":"2026-08-04","close":31875},{"date":"2026-08-05","close":32390},{"date":"2026-08-06","close":32030},{"date":"2026-08-07","close":31970},{"date":"2026-08-10","close":32240},{"date":"2026-08-11","close":31970},{"date":"2026-08-12","close":31640},{"date":"2026-08-13","close":31650},{"date":"2026-08-14","close":31875},{"date":"2026-08-18","close":31195},{"date":"2026-08-19","close":30680},{"date":"2026-08-20","close":30850},{"date":"2026-08-21","close":30425},{"date":"2026-08-24","close":30200},{"date":"2026-08-25","close":30310},{"date":"2026-08-26","close":30365},{"date":"2026-08-27","close":30450},{"date":"2026-08-28","close":30610},{"date":"2026-08-31","close":30650},{"date":"2026-09-01","close":30570},{"date":"2026-09-02","close":30270},{"date":"2026-09-03","close":30400},{"date":"2026-09-04","close":30700}],"flows":[{"date":"2026-05-27","close":34265,"changePct":-1.15,"foreignNet":74,"institutionNet":19,"personalNet":-80,"programNet":0},{"date":"2026-05-26","close":34665,"changePct":-0.9,"foreignNet":53,"institutionNet":-75,"personalNet":13,"programNet":0},{"date":"2026-05-22","close":34980,"changePct":1.07,"foreignNet":12,"institutionNet":4,"personalNet":-19,"programNet":0},{"date":"2026-05-21","close":34610,"changePct":0.67,"foreignNet":64,"institutionNet":-72,"personalNet":-3,"programNet":0},{"date":"2026-05-20","close":34380,"changePct":-0.74,"foreignNet":23,"institutionNet":-7,"personalNet":-12,"programNet":0},{"date":"2026-05-19","close":34635,"changePct":0.54,"foreignNet":-13,"institutionNet":37,"personalNet":-24,"programNet":0},{"date":"2026-05-18","close":34450,"changePct":-0.91,"foreignNet":63,"institutionNet":-28,"personalNet":-35,"programNet":0},{"date":"2026-05-15","close":34765,"changePct":0,"foreignNet":11,"institutionNet":-58,"personalNet":-1,"programNet":0},{"date":"2026-05-14","close":34765,"changePct":2.07,"foreignNet":-10,"institutionNet":-17,"personalNet":15,"programNet":0},{"date":"2026-05-13","close":34060,"changePct":0.71,"foreignNet":9,"institutionNet":38,"personalNet":-22,"programNet":0},{"date":"2026-05-12","close":33820,"changePct":0.59,"foreignNet":-12,"institutionNet":47,"personalNet":-62,"programNet":0},{"date":"2026-05-11","close":33620,"changePct":0.36,"foreignNet":102,"institutionNet":-60,"personalNet":-38,"programNet":0},{"date":"2026-05-08","close":33500,"changePct":1.99,"foreignNet":49,"institutionNet":-33,"personalNet":-16,"programNet":0},{"date":"2026-05-07","close":32845,"changePct":2.02,"foreignNet":55,"institutionNet":2,"personalNet":-55,"programNet":0},{"date":"2026-05-06","close":32195,"changePct":-0.71,"foreignNet":91,"institutionNet":2,"personalNet":-93,"programNet":0},{"date":"2026-05-04","close":32425,"changePct":-0.2,"foreignNet":10,"institutionNet":18,"personalNet":-17,"programNet":0},{"date":"2026-04-30","close":32490,"changePct":-0.06,"foreignNet":1,"institutionNet":10,"personalNet":-22,"programNet":0},{"date":"2026-04-29","close":32510,"changePct":0.37,"foreignNet":0,"institutionNet":8,"personalNet":-7,"programNet":0},{"date":"2026-04-28","close":32390,"changePct":0.51,"foreignNet":-1,"institutionNet":-4,"personalNet":4,"programNet":0},{"date":"2026-04-27","close":32225,"changePct":0.92,"foreignNet":-3,"institutionNet":-11,"personalNet":13,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":5,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":407,"institutionNet":-189,"personalNet":-228,"close":27730,"cumForeign":407,"cumInstitution":-189},{"month":"2026-04","foreignNet":277,"institutionNet":-150,"personalNet":-148,"close":32490,"cumForeign":684,"cumInstitution":-339},{"month":"2026-05","foreignNet":583,"institutionNet":-184,"personalNet":-451,"close":34265,"cumForeign":1267,"cumInstitution":-523}],"yearly":[{"year":2026,"foreignNet":1267,"institutionNet":-523,"personalNet":-826,"days":59}],"cum1y":{"foreignNet":1267,"institutionNet":-523,"personalNet":-826,"priceChangePct":20},"cum3y":{"foreignNet":1267,"institutionNet":-523,"personalNet":-826,"priceChangePct":20},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:58.805Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/381170","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}