{"header":{"stockId":82717,"ticker":"381180","name":"TIGER 미국필라델피아반도체나스닥","market":"KOSPI","sector":"기타","date":"2026-05-27","close":50735,"change":1560,"changePct":3.17,"turnover":1603,"volume":3146255,"marketCap":54352,"listedShares":136000000,"high52":58884,"low52":24422,"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":-35,"institutionNet20":-1536,"shortRatio":null,"loanAmount":null,"turnover20Avg":1056},"prices":[{"date":"2025-11-14","close":25905},{"date":"2025-11-17","close":26230},{"date":"2025-11-18","close":25446},{"date":"2025-11-19","close":25071},{"date":"2025-11-20","close":26515},{"date":"2025-11-21","close":24617},{"date":"2025-11-24","close":25061},{"date":"2025-11-25","close":25795},{"date":"2025-11-26","close":25975},{"date":"2025-11-27","close":26550},{"date":"2025-11-28","close":26779},{"date":"2025-12-01","close":26689},{"date":"2025-12-02","close":27024},{"date":"2025-12-03","close":27717},{"date":"2025-12-04","close":27942},{"date":"2025-12-05","close":28017},{"date":"2025-12-08","close":28206},{"date":"2025-12-09","close":28416},{"date":"2025-12-10","close":28376},{"date":"2025-12-11","close":28276},{"date":"2025-12-12","close":28525},{"date":"2025-12-15","close":27318},{"date":"2025-12-16","close":26709},{"date":"2025-12-17","close":27064},{"date":"2025-12-18","close":26345},{"date":"2025-12-19","close":26789},{"date":"2025-12-22","close":27677},{"date":"2025-12-23","close":27702},{"date":"2025-12-24","close":27303},{"date":"2025-12-26","close":27293},{"date":"2025-12-29","close":26924},{"date":"2025-12-30","close":27059},{"date":"2026-01-02","close":27094},{"date":"2026-01-05","close":28141},{"date":"2026-01-06","close":28401},{"date":"2026-01-07","close":28780},{"date":"2026-01-08","close":28401},{"date":"2026-01-09","close":28371},{"date":"2026-01-12","close":28920},{"date":"2026-01-13","close":29563},{"date":"2026-01-14","close":29992},{"date":"2026-01-15","close":30082},{"date":"2026-01-16","close":30641},{"date":"2026-01-19","close":30311},{"date":"2026-01-20","close":30117},{"date":"2026-01-21","close":30331},{"date":"2026-01-22","close":31130},{"date":"2026-01-23","close":30930},{"date":"2026-01-26","close":29882},{"date":"2026-01-27","close":30326},{"date":"2026-01-28","close":31045},{"date":"2026-01-29","close":31185},{"date":"2026-01-30","close":30775},{"date":"2026-02-02","close":29731},{"date":"2026-02-03","close":31000},{"date":"2026-02-04","close":30151},{"date":"2026-02-05","close":29531},{"date":"2026-02-06","close":29387},{"date":"2026-02-09","close":30735},{"date":"2026-02-10","close":31145},{"date":"2026-02-11","close":30815},{"date":"2026-02-12","close":31399},{"date":"2026-02-13","close":30680},{"date":"2026-02-19","close":31120},{"date":"2026-02-20","close":30995},{"date":"2026-02-23","close":30705},{"date":"2026-02-24","close":31065},{"date":"2026-02-25","close":31220},{"date":"2026-02-26","close":31534},{"date":"2026-02-27","close":30655},{"date":"2026-03-03","close":30595},{"date":"2026-03-04","close":29516},{"date":"2026-03-05","close":30281},{"date":"2026-03-06","close":30502},{"date":"2026-03-09","close":28731},{"date":"2026-03-10","close":29838},{"date":"2026-03-11","close":30277},{"date":"2026-03-12","close":30247},{"date":"2026-03-13","close":29943},{"date":"2026-03-16","close":30252},{"date":"2026-03-17","close":30187},{"date":"2026-03-18","close":30746},{"date":"2026-03-19","close":30507},{"date":"2026-03-20","close":30806},{"date":"2026-03-23","close":29968},{"date":"2026-03-24","close":30177},{"date":"2026-03-25","close":31110},{"date":"2026-03-26","close":31150},{"date":"2026-03-27","close":30322},{"date":"2026-03-30","close":29599},{"date":"2026-03-31","close":28815},{"date":"2026-04-01","close":30282},{"date":"2026-04-02","close":30053},{"date":"2026-04-03","close":30686},{"date":"2026-04-06","close":30896},{"date":"2026-04-07","close":30941},{"date":"2026-04-08","close":32258},{"date":"2026-04-09","close":32747},{"date":"2026-04-10","close":33605},{"date":"2026-04-13","close":34228},{"date":"2026-04-14","close":35171},{"date":"2026-04-15","close":35421},{"date":"2026-04-16","close":35875},{"date":"2026-04-17","close":36174},{"date":"2026-04-20","close":36663},{"date":"2026-04-21","close":37172},{"date":"2026-04-22","close":37731},{"date":"2026-04-23","close":38584},{"date":"2026-04-24","close":39846},{"date":"2026-04-27","close":41278},{"date":"2026-04-28","close":40130},{"date":"2026-04-29","close":39291},{"date":"2026-04-30","close":39711},{"date":"2026-05-04","close":40909},{"date":"2026-05-06","close":42453},{"date":"2026-05-07","close":43427},{"date":"2026-05-08","close":43402},{"date":"2026-05-11","close":45539},{"date":"2026-05-12","close":46208},{"date":"2026-05-13","close":46458},{"date":"2026-05-14","close":47127},{"date":"2026-05-15","close":46198},{"date":"2026-05-18","close":45155},{"date":"2026-05-19","close":44076},{"date":"2026-05-20","close":44830},{"date":"2026-05-21","close":46658},{"date":"2026-05-22","close":47717},{"date":"2026-05-26","close":49120},{"date":"2026-05-27","close":50679},{"date":"2026-05-28","close":49300},{"date":"2026-05-29","close":50768},{"date":"2026-06-01","close":51163},{"date":"2026-06-02","close":51697},{"date":"2026-06-04","close":54734},{"date":"2026-06-05","close":53720},{"date":"2026-06-08","close":49475},{"date":"2026-06-09","close":52012},{"date":"2026-06-10","close":49869},{"date":"2026-06-11","close":49455},{"date":"2026-06-12","close":52087},{"date":"2026-06-15","close":54919},{"date":"2026-06-16","close":55443},{"date":"2026-06-17","close":53810},{"date":"2026-06-18","close":54969},{"date":"2026-06-19","close":56537},{"date":"2026-06-22","close":57751},{"date":"2026-06-23","close":56382},{"date":"2026-06-24","close":55363},{"date":"2026-06-25","close":57037},{"date":"2026-06-26","close":54414},{"date":"2026-06-29","close":54150},{"date":"2026-06-30","close":55848},{"date":"2026-07-01","close":57251},{"date":"2026-07-02","close":53755},{"date":"2026-07-03","close":51588},{"date":"2026-07-06","close":51443},{"date":"2026-07-07","close":50159},{"date":"2026-07-08","close":47617},{"date":"2026-07-09","close":50144},{"date":"2026-07-10","close":50549},{"date":"2026-07-13","close":49065},{"date":"2026-07-14","close":48806},{"date":"2026-07-15","close":50444},{"date":"2026-07-16","close":47922},{"date":"2026-07-20","close":45055},{"date":"2026-07-21","close":46458},{"date":"2026-07-22","close":46528},{"date":"2026-07-23","close":47422},{"date":"2026-07-24","close":46693},{"date":"2026-07-27","close":46443},{"date":"2026-07-28","close":42682},{"date":"2026-07-29","close":40759},{"date":"2026-07-30","close":39260},{"date":"2026-07-31","close":43650},{"date":"2026-08-03","close":42685},{"date":"2026-08-04","close":43300},{"date":"2026-08-05","close":45715},{"date":"2026-08-06","close":44205},{"date":"2026-08-07","close":44760},{"date":"2026-08-10","close":46110},{"date":"2026-08-11","close":44575},{"date":"2026-08-12","close":45020},{"date":"2026-08-13","close":46085},{"date":"2026-08-14","close":45835},{"date":"2026-08-18","close":45630},{"date":"2026-08-19","close":43090},{"date":"2026-08-20","close":43145},{"date":"2026-08-21","close":42860},{"date":"2026-08-24","close":41225},{"date":"2026-08-25","close":41880},{"date":"2026-08-26","close":41700},{"date":"2026-08-27","close":42560},{"date":"2026-08-28","close":41925},{"date":"2026-08-31","close":41145},{"date":"2026-09-01","close":41240},{"date":"2026-09-02","close":39845},{"date":"2026-09-03","close":39965},{"date":"2026-09-04","close":40330}],"flows":[{"date":"2026-05-27","close":50735,"changePct":3.17,"foreignNet":43,"institutionNet":-242,"personalNet":270,"programNet":0},{"date":"2026-05-26","close":49175,"changePct":2.94,"foreignNet":63,"institutionNet":-244,"personalNet":182,"programNet":0},{"date":"2026-05-22","close":47770,"changePct":2.27,"foreignNet":16,"institutionNet":-73,"personalNet":57,"programNet":0},{"date":"2026-05-21","close":46710,"changePct":4.08,"foreignNet":-258,"institutionNet":141,"personalNet":116,"programNet":0},{"date":"2026-05-20","close":44880,"changePct":1.71,"foreignNet":3,"institutionNet":15,"personalNet":-17,"programNet":0},{"date":"2026-05-19","close":44125,"changePct":-2.39,"foreignNet":22,"institutionNet":-25,"personalNet":8,"programNet":0},{"date":"2026-05-18","close":45205,"changePct":-2.26,"foreignNet":240,"institutionNet":-242,"personalNet":-14,"programNet":0},{"date":"2026-05-15","close":46250,"changePct":-1.97,"foreignNet":127,"institutionNet":-132,"personalNet":-36,"programNet":0},{"date":"2026-05-14","close":47180,"changePct":1.44,"foreignNet":-1,"institutionNet":-109,"personalNet":99,"programNet":0},{"date":"2026-05-13","close":46510,"changePct":0.54,"foreignNet":-375,"institutionNet":248,"personalNet":137,"programNet":0},{"date":"2026-05-12","close":46260,"changePct":1.47,"foreignNet":214,"institutionNet":-224,"personalNet":14,"programNet":0},{"date":"2026-05-11","close":45590,"changePct":4.93,"foreignNet":-26,"institutionNet":-127,"personalNet":151,"programNet":0},{"date":"2026-05-08","close":43450,"changePct":-0.06,"foreignNet":45,"institutionNet":-113,"personalNet":56,"programNet":0},{"date":"2026-05-07","close":43475,"changePct":2.29,"foreignNet":-2,"institutionNet":-52,"personalNet":52,"programNet":0},{"date":"2026-05-06","close":42500,"changePct":3.77,"foreignNet":-124,"institutionNet":23,"personalNet":121,"programNet":0},{"date":"2026-05-04","close":40955,"changePct":3.02,"foreignNet":-2,"institutionNet":-33,"personalNet":52,"programNet":0},{"date":"2026-04-30","close":39755,"changePct":1.07,"foreignNet":0,"institutionNet":-9,"personalNet":-9,"programNet":0},{"date":"2026-04-29","close":39335,"changePct":-2.09,"foreignNet":2,"institutionNet":-96,"personalNet":91,"programNet":0},{"date":"2026-04-28","close":40174,"changePct":-2.78,"foreignNet":0,"institutionNet":-65,"personalNet":65,"programNet":0},{"date":"2026-04-27","close":41323,"changePct":3.59,"foreignNet":-22,"institutionNet":-177,"personalNet":199,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":3,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":1592,"institutionNet":-1366,"personalNet":-233,"close":28847,"cumForeign":1592,"cumInstitution":-1366},{"month":"2026-04","foreignNet":-501,"institutionNet":-260,"personalNet":719,"close":39755,"cumForeign":1091,"cumInstitution":-1627},{"month":"2026-05","foreignNet":-15,"institutionNet":-1189,"personalNet":1249,"close":50735,"cumForeign":1076,"cumInstitution":-2816}],"yearly":[{"year":2026,"foreignNet":1076,"institutionNet":-2816,"personalNet":1735,"days":59}],"cum1y":{"foreignNet":1076,"institutionNet":-2816,"personalNet":1735,"priceChangePct":65.6},"cum3y":{"foreignNet":1076,"institutionNet":-2816,"personalNet":1735,"priceChangePct":65.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:31.503Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/381180","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}