{"header":{"stockId":82840,"ticker":"438080","name":"ACE 미국S&P500미국채혼합50액티브","market":"KOSPI","sector":"기타","date":"2026-05-26","close":15075,"change":-80,"changePct":-0.53,"turnover":147,"volume":972161,"marketCap":12184,"listedShares":88200000,"high52":15815,"low52":13580,"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":0,"institutionNet20":-32,"shortRatio":null,"loanAmount":null,"turnover20Avg":102},"prices":[{"date":"2025-11-14","close":13761},{"date":"2025-11-17","close":13805},{"date":"2025-11-18","close":13727},{"date":"2025-11-19","close":13741},{"date":"2025-11-20","close":13854},{"date":"2025-11-21","close":13825},{"date":"2025-11-24","close":13839},{"date":"2025-11-25","close":13873},{"date":"2025-11-26","close":13864},{"date":"2025-11-27","close":13888},{"date":"2025-11-28","close":13971},{"date":"2025-12-01","close":13951},{"date":"2025-12-02","close":13888},{"date":"2025-12-03","close":13922},{"date":"2025-12-04","close":13986},{"date":"2025-12-05","close":13961},{"date":"2025-12-08","close":13976},{"date":"2025-12-09","close":14015},{"date":"2025-12-10","close":13956},{"date":"2025-12-11","close":13961},{"date":"2025-12-12","close":14059},{"date":"2025-12-15","close":13995},{"date":"2025-12-16","close":13966},{"date":"2025-12-17","close":14015},{"date":"2025-12-18","close":13922},{"date":"2025-12-19","close":13951},{"date":"2025-12-22","close":14122},{"date":"2025-12-23","close":14127},{"date":"2025-12-24","close":13868},{"date":"2025-12-26","close":13825},{"date":"2025-12-29","close":13710},{"date":"2025-12-30","close":13795},{"date":"2026-01-02","close":13770},{"date":"2026-01-05","close":13770},{"date":"2026-01-06","close":13830},{"date":"2026-01-07","close":13860},{"date":"2026-01-08","close":13830},{"date":"2026-01-09","close":13945},{"date":"2026-01-12","close":14045},{"date":"2026-01-13","close":14125},{"date":"2026-01-14","close":14160},{"date":"2026-01-15","close":14095},{"date":"2026-01-16","close":14145},{"date":"2026-01-19","close":14085},{"date":"2026-01-20","close":14090},{"date":"2026-01-21","close":13985},{"date":"2026-01-22","close":14005},{"date":"2026-01-23","close":14040},{"date":"2026-01-26","close":13760},{"date":"2026-01-27","close":13890},{"date":"2026-01-28","close":13675},{"date":"2026-01-29","close":13655},{"date":"2026-01-30","close":13755},{"date":"2026-02-02","close":13960},{"date":"2026-02-03","close":13930},{"date":"2026-02-04","close":13880},{"date":"2026-02-05","close":14025},{"date":"2026-02-06","close":13930},{"date":"2026-02-09","close":14000},{"date":"2026-02-10","close":14020},{"date":"2026-02-11","close":13945},{"date":"2026-02-12","close":13820},{"date":"2026-02-13","close":13745},{"date":"2026-02-19","close":13805},{"date":"2026-02-20","close":13800},{"date":"2026-02-23","close":13715},{"date":"2026-02-24","close":13750},{"date":"2026-02-25","close":13655},{"date":"2026-02-26","close":13645},{"date":"2026-02-27","close":13715},{"date":"2026-03-03","close":13905},{"date":"2026-03-04","close":13985},{"date":"2026-03-05","close":13980},{"date":"2026-03-06","close":14040},{"date":"2026-03-09","close":13995},{"date":"2026-03-10","close":13945},{"date":"2026-03-11","close":13920},{"date":"2026-03-12","close":13980},{"date":"2026-03-13","close":14060},{"date":"2026-03-16","close":14090},{"date":"2026-03-17","close":14050},{"date":"2026-03-18","close":14045},{"date":"2026-03-19","close":14045},{"date":"2026-03-20","close":14065},{"date":"2026-03-23","close":14000},{"date":"2026-03-24","close":13960},{"date":"2026-03-25","close":14035},{"date":"2026-03-26","close":14080},{"date":"2026-03-27","close":13990},{"date":"2026-03-30","close":13920},{"date":"2026-03-31","close":14110},{"date":"2026-04-01","close":14040},{"date":"2026-04-02","close":14085},{"date":"2026-04-03","close":14075},{"date":"2026-04-06","close":14095},{"date":"2026-04-07","close":14070},{"date":"2026-04-08","close":14000},{"date":"2026-04-09","close":14040},{"date":"2026-04-10","close":14125},{"date":"2026-04-13","close":14130},{"date":"2026-04-14","close":14180},{"date":"2026-04-15","close":14210},{"date":"2026-04-16","close":14265},{"date":"2026-04-17","close":14355},{"date":"2026-04-20","close":14360},{"date":"2026-04-21","close":14325},{"date":"2026-04-22","close":14365},{"date":"2026-04-23","close":14415},{"date":"2026-04-24","close":14450},{"date":"2026-04-27","close":14380},{"date":"2026-04-28","close":14395},{"date":"2026-04-29","close":14435},{"date":"2026-04-30","close":14430},{"date":"2026-05-04","close":14405},{"date":"2026-05-06","close":14330},{"date":"2026-05-07","close":14420},{"date":"2026-05-08","close":14520},{"date":"2026-05-11","close":14620},{"date":"2026-05-12","close":14760},{"date":"2026-05-13","close":14815},{"date":"2026-05-14","close":14875},{"date":"2026-05-15","close":14975},{"date":"2026-05-18","close":14860},{"date":"2026-05-19","close":14955},{"date":"2026-05-20","close":14925},{"date":"2026-05-21","close":15000},{"date":"2026-05-22","close":15155},{"date":"2026-05-26","close":15075},{"date":"2026-05-27","close":15050},{"date":"2026-05-28","close":15070},{"date":"2026-05-29","close":15145},{"date":"2026-06-01","close":15165},{"date":"2026-06-02","close":15275},{"date":"2026-06-04","close":15350},{"date":"2026-06-05","close":15495},{"date":"2026-06-08","close":15270},{"date":"2026-06-09","close":15065},{"date":"2026-06-10","close":15130},{"date":"2026-06-11","close":15105},{"date":"2026-06-12","close":15130},{"date":"2026-06-15","close":15200},{"date":"2026-06-16","close":15215},{"date":"2026-06-17","close":15180},{"date":"2026-06-18","close":15270},{"date":"2026-06-19","close":15295},{"date":"2026-06-22","close":15395},{"date":"2026-06-23","close":15310},{"date":"2026-06-24","close":15320},{"date":"2026-06-25","close":15370},{"date":"2026-06-26","close":15200},{"date":"2026-06-29","close":15355},{"date":"2026-06-30","close":15495},{"date":"2026-07-01","close":15570},{"date":"2026-07-02","close":15570},{"date":"2026-07-03","close":15370},{"date":"2026-07-06","close":15360},{"date":"2026-07-07","close":15350},{"date":"2026-07-08","close":15035},{"date":"2026-07-09","close":15110},{"date":"2026-07-10","close":15110},{"date":"2026-07-13","close":15130},{"date":"2026-07-14","close":15010},{"date":"2026-07-15","close":14970},{"date":"2026-07-16","close":14940},{"date":"2026-07-20","close":14795},{"date":"2026-07-21","close":14765},{"date":"2026-07-22","close":14850},{"date":"2026-07-23","close":14700},{"date":"2026-07-24","close":14605},{"date":"2026-07-27","close":14715},{"date":"2026-07-28","close":14595},{"date":"2026-07-29","close":14400},{"date":"2026-07-30","close":14265},{"date":"2026-07-31","close":14300},{"date":"2026-08-03","close":14385},{"date":"2026-08-04","close":14500},{"date":"2026-08-05","close":14570},{"date":"2026-08-06","close":14510},{"date":"2026-08-07","close":14440},{"date":"2026-08-10","close":14485},{"date":"2026-08-11","close":14470},{"date":"2026-08-12","close":14445},{"date":"2026-08-13","close":14500},{"date":"2026-08-14","close":14520},{"date":"2026-08-18","close":14395},{"date":"2026-08-19","close":14225},{"date":"2026-08-20","close":14220},{"date":"2026-08-21","close":14085},{"date":"2026-08-24","close":14040},{"date":"2026-08-25","close":14100},{"date":"2026-08-26","close":14100},{"date":"2026-08-27","close":14090},{"date":"2026-08-28","close":14030},{"date":"2026-08-31","close":13950},{"date":"2026-09-01","close":13970},{"date":"2026-09-02","close":13855},{"date":"2026-09-03","close":13815},{"date":"2026-09-04","close":13855}],"flows":[{"date":"2026-05-26","close":15075,"changePct":-0.53,"foreignNet":1,"institutionNet":-6,"personalNet":6,"programNet":0},{"date":"2026-05-22","close":15155,"changePct":1.03,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-05-21","close":15000,"changePct":0.5,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-05-20","close":14925,"changePct":-0.2,"foreignNet":-1,"institutionNet":-3,"personalNet":4,"programNet":0},{"date":"2026-05-19","close":14955,"changePct":0.64,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-18","close":14860,"changePct":-0.77,"foreignNet":0,"institutionNet":-3,"personalNet":2,"programNet":0},{"date":"2026-05-15","close":14975,"changePct":0.67,"foreignNet":1,"institutionNet":-2,"personalNet":1,"programNet":0},{"date":"2026-05-14","close":14875,"changePct":0.4,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-05-13","close":14815,"changePct":0.37,"foreignNet":0,"institutionNet":-1,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":14760,"changePct":0.96,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-05-11","close":14620,"changePct":0.69,"foreignNet":0,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-08","close":14520,"changePct":0.69,"foreignNet":0,"institutionNet":1,"personalNet":0,"programNet":0},{"date":"2026-05-07","close":14420,"changePct":0.63,"foreignNet":0,"institutionNet":3,"personalNet":-3,"programNet":0},{"date":"2026-05-06","close":14330,"changePct":-0.52,"foreignNet":0,"institutionNet":0,"personalNet":-1,"programNet":0},{"date":"2026-05-04","close":14405,"changePct":-0.17,"foreignNet":1,"institutionNet":-6,"personalNet":5,"programNet":0},{"date":"2026-04-30","close":14430,"changePct":-0.03,"foreignNet":-1,"institutionNet":-1,"personalNet":2,"programNet":0},{"date":"2026-04-29","close":14435,"changePct":0.28,"foreignNet":0,"institutionNet":0,"personalNet":0,"programNet":0},{"date":"2026-04-28","close":14395,"changePct":0.1,"foreignNet":0,"institutionNet":-1,"personalNet":1,"programNet":0},{"date":"2026-04-27","close":14380,"changePct":-0.48,"foreignNet":0,"institutionNet":-3,"personalNet":3,"programNet":0},{"date":"2026-04-24","close":14450,"changePct":0.24,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-1,"institutionNet":-17,"personalNet":19,"close":14110,"cumForeign":-1,"cumInstitution":-17},{"month":"2026-04","foreignNet":-1,"institutionNet":-19,"personalNet":20,"close":14430,"cumForeign":-2,"cumInstitution":-36},{"month":"2026-05","foreignNet":2,"institutionNet":-25,"personalNet":23,"close":15075,"cumForeign":0,"cumInstitution":-62}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-62,"personalNet":62,"days":58}],"cum1y":{"foreignNet":0,"institutionNet":-62,"personalNet":62,"priceChangePct":8.4},"cum3y":{"foreignNet":0,"institutionNet":-62,"personalNet":62,"priceChangePct":8.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:35.377Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/438080","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}