{"header":{"stockId":82733,"ticker":"390390","name":"KODEX 미국반도체","market":"KOSPI","sector":"기타","date":"2026-05-27","close":61845,"change":1465,"changePct":2.43,"turnover":737,"volume":1188577,"marketCap":12070,"listedShares":23750000,"high52":70049,"low52":32417,"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":-1,"institutionNet20":-570,"shortRatio":null,"loanAmount":null,"turnover20Avg":484},"prices":[{"date":"2025-11-14","close":34049},{"date":"2025-11-17","close":34464},{"date":"2025-11-18","close":33530},{"date":"2025-11-19","close":33091},{"date":"2025-11-20","close":34968},{"date":"2025-11-21","close":32651},{"date":"2025-11-24","close":33041},{"date":"2025-11-25","close":33845},{"date":"2025-11-26","close":34104},{"date":"2025-11-27","close":34698},{"date":"2025-11-28","close":34998},{"date":"2025-12-01","close":34833},{"date":"2025-12-02","close":35167},{"date":"2025-12-03","close":36070},{"date":"2025-12-04","close":36349},{"date":"2025-12-05","close":36394},{"date":"2025-12-08","close":36608},{"date":"2025-12-09","close":36888},{"date":"2025-12-10","close":36838},{"date":"2025-12-11","close":36803},{"date":"2025-12-12","close":37042},{"date":"2025-12-15","close":35626},{"date":"2025-12-16","close":35028},{"date":"2025-12-17","close":35501},{"date":"2025-12-18","close":34549},{"date":"2025-12-19","close":35157},{"date":"2025-12-22","close":36204},{"date":"2025-12-23","close":36274},{"date":"2025-12-24","close":35925},{"date":"2025-12-26","close":35940},{"date":"2025-12-29","close":35631},{"date":"2025-12-30","close":35751},{"date":"2026-01-02","close":35905},{"date":"2026-01-05","close":37187},{"date":"2026-01-06","close":37541},{"date":"2026-01-07","close":38119},{"date":"2026-01-08","close":37646},{"date":"2026-01-09","close":37700},{"date":"2026-01-12","close":38478},{"date":"2026-01-13","close":39231},{"date":"2026-01-14","close":39431},{"date":"2026-01-15","close":39550},{"date":"2026-01-16","close":40263},{"date":"2026-01-19","close":39849},{"date":"2026-01-20","close":39670},{"date":"2026-01-21","close":39550},{"date":"2026-01-22","close":40443},{"date":"2026-01-23","close":40188},{"date":"2026-01-26","close":39221},{"date":"2026-01-27","close":39740},{"date":"2026-01-28","close":40622},{"date":"2026-01-29","close":40837},{"date":"2026-01-30","close":40318},{"date":"2026-02-02","close":39074},{"date":"2026-02-03","close":40567},{"date":"2026-02-04","close":39259},{"date":"2026-02-05","close":38660},{"date":"2026-02-06","close":38380},{"date":"2026-02-09","close":39953},{"date":"2026-02-10","close":40443},{"date":"2026-02-11","close":40188},{"date":"2026-02-12","close":40952},{"date":"2026-02-13","close":40168},{"date":"2026-02-19","close":40742},{"date":"2026-02-20","close":40542},{"date":"2026-02-23","close":40248},{"date":"2026-02-24","close":40812},{"date":"2026-02-25","close":40947},{"date":"2026-02-26","close":41366},{"date":"2026-02-27","close":40243},{"date":"2026-03-03","close":39708},{"date":"2026-03-04","close":38670},{"date":"2026-03-05","close":39808},{"date":"2026-03-06","close":40070},{"date":"2026-03-09","close":37810},{"date":"2026-03-10","close":39252},{"date":"2026-03-11","close":39930},{"date":"2026-03-12","close":40005},{"date":"2026-03-13","close":39651},{"date":"2026-03-16","close":39875},{"date":"2026-03-17","close":39775},{"date":"2026-03-18","close":40573},{"date":"2026-03-19","close":40120},{"date":"2026-03-20","close":40294},{"date":"2026-03-23","close":39301},{"date":"2026-03-24","close":39671},{"date":"2026-03-25","close":40608},{"date":"2026-03-26","close":40628},{"date":"2026-03-27","close":39626},{"date":"2026-03-30","close":38683},{"date":"2026-03-31","close":38054},{"date":"2026-04-01","close":39790},{"date":"2026-04-02","close":39287},{"date":"2026-04-03","close":40050},{"date":"2026-04-06","close":40299},{"date":"2026-04-07","close":40324},{"date":"2026-04-08","close":41885},{"date":"2026-04-09","close":42444},{"date":"2026-04-10","close":43467},{"date":"2026-04-13","close":43906},{"date":"2026-04-14","close":44953},{"date":"2026-04-15","close":45262},{"date":"2026-04-16","close":45961},{"date":"2026-04-17","close":45941},{"date":"2026-04-20","close":46330},{"date":"2026-04-21","close":46709},{"date":"2026-04-22","close":47248},{"date":"2026-04-23","close":48435},{"date":"2026-04-24","close":49767},{"date":"2026-04-27","close":51727},{"date":"2026-04-28","close":50505},{"date":"2026-04-29","close":49936},{"date":"2026-04-30","close":50185},{"date":"2026-05-04","close":51314},{"date":"2026-05-06","close":52798},{"date":"2026-05-07","close":54241},{"date":"2026-05-08","close":54760},{"date":"2026-05-11","close":57078},{"date":"2026-05-12","close":57682},{"date":"2026-05-13","close":57947},{"date":"2026-05-14","close":58561},{"date":"2026-05-15","close":57637},{"date":"2026-05-18","close":56304},{"date":"2026-05-19","close":55614},{"date":"2026-05-20","close":56269},{"date":"2026-05-21","close":58077},{"date":"2026-05-22","close":59006},{"date":"2026-05-26","close":60314},{"date":"2026-05-27","close":61778},{"date":"2026-05-28","close":60324},{"date":"2026-05-29","close":62003},{"date":"2026-06-01","close":62008},{"date":"2026-06-02","close":62957},{"date":"2026-06-04","close":65709},{"date":"2026-06-05","close":64520},{"date":"2026-06-08","close":60125},{"date":"2026-06-09","close":62617},{"date":"2026-06-10","close":60769},{"date":"2026-06-11","close":60334},{"date":"2026-06-12","close":62902},{"date":"2026-06-15","close":66143},{"date":"2026-06-16","close":66513},{"date":"2026-06-17","close":64805},{"date":"2026-06-18","close":66398},{"date":"2026-06-19","close":67946},{"date":"2026-06-22","close":69405},{"date":"2026-06-23","close":67442},{"date":"2026-06-24","close":66458},{"date":"2026-06-25","close":67996},{"date":"2026-06-26","close":65189},{"date":"2026-06-29","close":65239},{"date":"2026-06-30","close":67167},{"date":"2026-07-01","close":68970},{"date":"2026-07-02","close":65199},{"date":"2026-07-03","close":63076},{"date":"2026-07-06","close":62647},{"date":"2026-07-07","close":61603},{"date":"2026-07-08","close":58856},{"date":"2026-07-09","close":61618},{"date":"2026-07-10","close":61898},{"date":"2026-07-13","close":60734},{"date":"2026-07-14","close":60394},{"date":"2026-07-15","close":62132},{"date":"2026-07-16","close":59540},{"date":"2026-07-20","close":55989},{"date":"2026-07-21","close":57482},{"date":"2026-07-22","close":57592},{"date":"2026-07-23","close":58636},{"date":"2026-07-24","close":57413},{"date":"2026-07-27","close":57433},{"date":"2026-07-28","close":53062},{"date":"2026-07-29","close":50965},{"date":"2026-07-30","close":49495},{"date":"2026-07-31","close":54045},{"date":"2026-08-03","close":53220},{"date":"2026-08-04","close":53830},{"date":"2026-08-05","close":56290},{"date":"2026-08-06","close":54970},{"date":"2026-08-07","close":55450},{"date":"2026-08-10","close":56695},{"date":"2026-08-11","close":55240},{"date":"2026-08-12","close":55595},{"date":"2026-08-13","close":56760},{"date":"2026-08-14","close":56650},{"date":"2026-08-18","close":56200},{"date":"2026-08-19","close":53645},{"date":"2026-08-20","close":53810},{"date":"2026-08-21","close":53330},{"date":"2026-08-24","close":51780},{"date":"2026-08-25","close":52310},{"date":"2026-08-26","close":52330},{"date":"2026-08-27","close":53225},{"date":"2026-08-28","close":52925},{"date":"2026-08-31","close":51895},{"date":"2026-09-01","close":51995},{"date":"2026-09-02","close":50425},{"date":"2026-09-03","close":50825},{"date":"2026-09-04","close":51265}],"flows":[{"date":"2026-05-27","close":61845,"changePct":2.43,"foreignNet":2,"institutionNet":13,"personalNet":34,"programNet":0},{"date":"2026-05-26","close":60380,"changePct":2.22,"foreignNet":0,"institutionNet":-87,"personalNet":43,"programNet":0},{"date":"2026-05-22","close":59070,"changePct":1.6,"foreignNet":-1,"institutionNet":-22,"personalNet":7,"programNet":0},{"date":"2026-05-21","close":58140,"changePct":3.21,"foreignNet":0,"institutionNet":9,"personalNet":38,"programNet":0},{"date":"2026-05-20","close":56330,"changePct":1.18,"foreignNet":0,"institutionNet":-1,"personalNet":8,"programNet":0},{"date":"2026-05-19","close":55675,"changePct":-1.22,"foreignNet":-1,"institutionNet":41,"personalNet":-14,"programNet":0},{"date":"2026-05-18","close":56365,"changePct":-2.31,"foreignNet":2,"institutionNet":-47,"personalNet":-12,"programNet":0},{"date":"2026-05-15","close":57700,"changePct":-1.58,"foreignNet":1,"institutionNet":-14,"personalNet":-3,"programNet":0},{"date":"2026-05-14","close":58625,"changePct":1.06,"foreignNet":-2,"institutionNet":-18,"personalNet":38,"programNet":0},{"date":"2026-05-13","close":58010,"changePct":0.46,"foreignNet":0,"institutionNet":-39,"personalNet":49,"programNet":0},{"date":"2026-05-12","close":57745,"changePct":1.06,"foreignNet":1,"institutionNet":-23,"personalNet":11,"programNet":0},{"date":"2026-05-11","close":57140,"changePct":4.23,"foreignNet":-2,"institutionNet":-60,"personalNet":64,"programNet":0},{"date":"2026-05-08","close":54820,"changePct":0.96,"foreignNet":1,"institutionNet":-37,"personalNet":22,"programNet":0},{"date":"2026-05-07","close":54300,"changePct":2.73,"foreignNet":0,"institutionNet":-31,"personalNet":19,"programNet":0},{"date":"2026-05-06","close":52855,"changePct":2.89,"foreignNet":0,"institutionNet":-26,"personalNet":26,"programNet":0},{"date":"2026-05-04","close":51370,"changePct":2.25,"foreignNet":2,"institutionNet":-31,"personalNet":25,"programNet":0},{"date":"2026-04-30","close":50240,"changePct":0.5,"foreignNet":-2,"institutionNet":-22,"personalNet":16,"programNet":0},{"date":"2026-04-29","close":49990,"changePct":-1.13,"foreignNet":0,"institutionNet":-20,"personalNet":20,"programNet":0},{"date":"2026-04-28","close":50559,"changePct":-2.36,"foreignNet":-1,"institutionNet":-56,"personalNet":59,"programNet":0},{"date":"2026-04-27","close":51783,"changePct":3.94,"foreignNet":-1,"institutionNet":-99,"personalNet":98,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":0,"institutionNet":67,"personalNet":-54,"close":38096,"cumForeign":0,"cumInstitution":67},{"month":"2026-04","foreignNet":-5,"institutionNet":-347,"personalNet":343,"close":50240,"cumForeign":-5,"cumInstitution":-280},{"month":"2026-05","foreignNet":1,"institutionNet":-372,"personalNet":356,"close":61845,"cumForeign":-4,"cumInstitution":-652}],"yearly":[{"year":2026,"foreignNet":-4,"institutionNet":-652,"personalNet":646,"days":59}],"cum1y":{"foreignNet":-4,"institutionNet":-652,"personalNet":646,"priceChangePct":55.5},"cum3y":{"foreignNet":-4,"institutionNet":-652,"personalNet":646,"priceChangePct":55.5},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.508Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/390390","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}