{"header":{"stockId":82762,"ticker":"402970","name":"ACE 미국배당다우존스","market":"KOSPI","sector":"기타","date":"2026-05-26","close":16000,"change":205,"changePct":1.3,"turnover":74,"volume":462440,"marketCap":9712,"listedShares":63500000,"high52":16162,"low52":12465,"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":-69,"shortRatio":null,"loanAmount":null,"turnover20Avg":64},"prices":[{"date":"2025-11-14","close":12632},{"date":"2025-11-17","close":12632},{"date":"2025-11-18","close":12539},{"date":"2025-11-19","close":12637},{"date":"2025-11-20","close":12617},{"date":"2025-11-21","close":12514},{"date":"2025-11-24","close":12701},{"date":"2025-11-25","close":12613},{"date":"2025-11-26","close":12726},{"date":"2025-11-27","close":12770},{"date":"2025-11-28","close":12825},{"date":"2025-12-01","close":12849},{"date":"2025-12-02","close":12830},{"date":"2025-12-03","close":12800},{"date":"2025-12-04","close":12987},{"date":"2025-12-05","close":12978},{"date":"2025-12-08","close":12904},{"date":"2025-12-09","close":12899},{"date":"2025-12-10","close":12839},{"date":"2025-12-11","close":12992},{"date":"2025-12-12","close":13086},{"date":"2025-12-15","close":13105},{"date":"2025-12-16","close":13095},{"date":"2025-12-17","close":13035},{"date":"2025-12-18","close":13055},{"date":"2025-12-19","close":12986},{"date":"2025-12-22","close":13035},{"date":"2025-12-23","close":13114},{"date":"2025-12-24","close":12847},{"date":"2025-12-26","close":12798},{"date":"2025-12-29","close":12709},{"date":"2025-12-30","close":12754},{"date":"2026-01-02","close":12754},{"date":"2026-01-05","close":12917},{"date":"2026-01-06","close":12927},{"date":"2026-01-07","close":13020},{"date":"2026-01-08","close":12941},{"date":"2026-01-09","close":13233},{"date":"2026-01-12","close":13367},{"date":"2026-01-13","close":13401},{"date":"2026-01-14","close":13432},{"date":"2026-01-15","close":13605},{"date":"2026-01-16","close":13654},{"date":"2026-01-19","close":13496},{"date":"2026-01-20","close":13501},{"date":"2026-01-21","close":13466},{"date":"2026-01-22","close":13634},{"date":"2026-01-23","close":13639},{"date":"2026-01-26","close":13397},{"date":"2026-01-27","close":13446},{"date":"2026-01-28","close":13308},{"date":"2026-01-29","close":13313},{"date":"2026-01-30","close":13377},{"date":"2026-02-02","close":13758},{"date":"2026-02-03","close":13827},{"date":"2026-02-04","close":14074},{"date":"2026-02-05","close":14495},{"date":"2026-02-06","close":14554},{"date":"2026-02-09","close":14673},{"date":"2026-02-10","close":14598},{"date":"2026-02-11","close":14579},{"date":"2026-02-12","close":14673},{"date":"2026-02-13","close":14389},{"date":"2026-02-19","close":14547},{"date":"2026-02-20","close":14572},{"date":"2026-02-23","close":14453},{"date":"2026-02-24","close":14478},{"date":"2026-02-25","close":14399},{"date":"2026-02-26","close":14291},{"date":"2026-02-27","close":14310},{"date":"2026-03-03","close":14676},{"date":"2026-03-04","close":14740},{"date":"2026-03-05","close":14676},{"date":"2026-03-06","close":14680},{"date":"2026-03-09","close":14597},{"date":"2026-03-10","close":14503},{"date":"2026-03-11","close":14453},{"date":"2026-03-12","close":14503},{"date":"2026-03-13","close":14642},{"date":"2026-03-16","close":14741},{"date":"2026-03-17","close":14612},{"date":"2026-03-18","close":14671},{"date":"2026-03-19","close":14592},{"date":"2026-03-20","close":14584},{"date":"2026-03-23","close":14539},{"date":"2026-03-24","close":14495},{"date":"2026-03-25","close":14663},{"date":"2026-03-26","close":14687},{"date":"2026-03-27","close":14845},{"date":"2026-03-30","close":14786},{"date":"2026-03-31","close":15033},{"date":"2026-04-01","close":14821},{"date":"2026-04-02","close":14707},{"date":"2026-04-03","close":14722},{"date":"2026-04-06","close":14717},{"date":"2026-04-07","close":14761},{"date":"2026-04-08","close":14608},{"date":"2026-04-09","close":14643},{"date":"2026-04-10","close":14653},{"date":"2026-04-13","close":14564},{"date":"2026-04-14","close":14589},{"date":"2026-04-15","close":14499},{"date":"2026-04-16","close":14484},{"date":"2026-04-17","close":14633},{"date":"2026-04-20","close":14623},{"date":"2026-04-21","close":14598},{"date":"2026-04-22","close":14668},{"date":"2026-04-23","close":14722},{"date":"2026-04-24","close":14841},{"date":"2026-04-27","close":14712},{"date":"2026-04-28","close":14707},{"date":"2026-04-29","close":14836},{"date":"2026-04-30","close":14876},{"date":"2026-05-04","close":14921},{"date":"2026-05-06","close":14812},{"date":"2026-05-07","close":14747},{"date":"2026-05-08","close":14841},{"date":"2026-05-11","close":14866},{"date":"2026-05-12","close":15039},{"date":"2026-05-13","close":15109},{"date":"2026-05-14","close":15149},{"date":"2026-05-15","close":15248},{"date":"2026-05-18","close":15139},{"date":"2026-05-19","close":15427},{"date":"2026-05-20","close":15501},{"date":"2026-05-21","close":15451},{"date":"2026-05-22","close":15680},{"date":"2026-05-26","close":15883},{"date":"2026-05-27","close":15724},{"date":"2026-05-28","close":15704},{"date":"2026-05-29","close":15714},{"date":"2026-06-01","close":15620},{"date":"2026-06-02","close":15575},{"date":"2026-06-04","close":15848},{"date":"2026-06-05","close":16077},{"date":"2026-06-08","close":15834},{"date":"2026-06-09","close":15690},{"date":"2026-06-10","close":15764},{"date":"2026-06-11","close":15764},{"date":"2026-06-12","close":15824},{"date":"2026-06-15","close":15968},{"date":"2026-06-16","close":15814},{"date":"2026-06-17","close":15769},{"date":"2026-06-18","close":15704},{"date":"2026-06-19","close":15560},{"date":"2026-06-22","close":15679},{"date":"2026-06-23","close":15665},{"date":"2026-06-24","close":15754},{"date":"2026-06-25","close":15814},{"date":"2026-06-26","close":15824},{"date":"2026-06-29","close":16018},{"date":"2026-06-30","close":15933},{"date":"2026-07-01","close":15903},{"date":"2026-07-02","close":15928},{"date":"2026-07-03","close":15943},{"date":"2026-07-06","close":15993},{"date":"2026-07-07","close":15923},{"date":"2026-07-08","close":15724},{"date":"2026-07-09","close":15689},{"date":"2026-07-10","close":15630},{"date":"2026-07-13","close":15709},{"date":"2026-07-14","close":15654},{"date":"2026-07-15","close":15420},{"date":"2026-07-16","close":15435},{"date":"2026-07-20","close":15669},{"date":"2026-07-21","close":15570},{"date":"2026-07-22","close":15644},{"date":"2026-07-23","close":15535},{"date":"2026-07-24","close":15490},{"date":"2026-07-27","close":15704},{"date":"2026-07-28","close":15774},{"date":"2026-07-29","close":15849},{"date":"2026-07-30","close":15644},{"date":"2026-07-31","close":15385},{"date":"2026-08-03","close":15410},{"date":"2026-08-04","close":15505},{"date":"2026-08-05","close":15560},{"date":"2026-08-06","close":15505},{"date":"2026-08-07","close":15385},{"date":"2026-08-10","close":15480},{"date":"2026-08-11","close":15560},{"date":"2026-08-12","close":15590},{"date":"2026-08-13","close":15670},{"date":"2026-08-14","close":15730},{"date":"2026-08-18","close":15595},{"date":"2026-08-19","close":15535},{"date":"2026-08-20","close":15715},{"date":"2026-08-21","close":15550},{"date":"2026-08-24","close":15595},{"date":"2026-08-25","close":15690},{"date":"2026-08-26","close":15640},{"date":"2026-08-27","close":15575},{"date":"2026-08-28","close":15405},{"date":"2026-08-31","close":15365},{"date":"2026-09-01","close":15385},{"date":"2026-09-02","close":15320},{"date":"2026-09-03","close":15295},{"date":"2026-09-04","close":15235}],"flows":[{"date":"2026-05-26","close":16000,"changePct":1.3,"foreignNet":0,"institutionNet":-8,"personalNet":8,"programNet":0},{"date":"2026-05-22","close":15795,"changePct":1.48,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-21","close":15565,"changePct":-0.32,"foreignNet":0,"institutionNet":-9,"personalNet":9,"programNet":0},{"date":"2026-05-20","close":15615,"changePct":0.48,"foreignNet":0,"institutionNet":-5,"personalNet":6,"programNet":0},{"date":"2026-05-19","close":15540,"changePct":1.9,"foreignNet":1,"institutionNet":1,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":15250,"changePct":-0.72,"foreignNet":0,"institutionNet":-2,"personalNet":1,"programNet":0},{"date":"2026-05-15","close":15360,"changePct":0.66,"foreignNet":0,"institutionNet":3,"personalNet":-3,"programNet":0},{"date":"2026-05-14","close":15260,"changePct":0.26,"foreignNet":0,"institutionNet":1,"personalNet":-1,"programNet":0},{"date":"2026-05-13","close":15219,"changePct":0.46,"foreignNet":0,"institutionNet":-6,"personalNet":6,"programNet":0},{"date":"2026-05-12","close":15150,"changePct":1.16,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-05-11","close":14975,"changePct":0.16,"foreignNet":0,"institutionNet":7,"personalNet":-8,"programNet":0},{"date":"2026-05-08","close":14950,"changePct":0.63,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":14855,"changePct":-0.43,"foreignNet":0,"institutionNet":-5,"personalNet":4,"programNet":0},{"date":"2026-05-06","close":14920,"changePct":-0.73,"foreignNet":0,"institutionNet":-15,"personalNet":15,"programNet":0},{"date":"2026-05-04","close":15030,"changePct":0.29,"foreignNet":0,"institutionNet":-7,"personalNet":6,"programNet":0},{"date":"2026-04-30","close":14985,"changePct":0.26,"foreignNet":0,"institutionNet":-7,"personalNet":7,"programNet":0},{"date":"2026-04-29","close":14945,"changePct":0.87,"foreignNet":0,"institutionNet":4,"personalNet":-4,"programNet":0},{"date":"2026-04-28","close":14815,"changePct":-0.03,"foreignNet":0,"institutionNet":-4,"personalNet":4,"programNet":0},{"date":"2026-04-27","close":14820,"changePct":-0.86,"foreignNet":0,"institutionNet":-18,"personalNet":18,"programNet":0},{"date":"2026-04-24","close":14950,"changePct":0.8,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":-67,"personalNet":67,"close":15168,"cumForeign":-1,"cumInstitution":-67},{"month":"2026-04","foreignNet":1,"institutionNet":-187,"personalNet":184,"close":14985,"cumForeign":0,"cumInstitution":-253},{"month":"2026-05","foreignNet":1,"institutionNet":-44,"personalNet":41,"close":16000,"cumForeign":1,"cumInstitution":-297}],"yearly":[{"year":2026,"foreignNet":1,"institutionNet":-297,"personalNet":293,"days":58}],"cum1y":{"foreignNet":1,"institutionNet":-297,"personalNet":293,"priceChangePct":8.2},"cum3y":{"foreignNet":1,"institutionNet":-297,"personalNet":293,"priceChangePct":8.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:00.328Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/402970","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}