{"header":{"stockId":82856,"ticker":"441640","name":"KODEX 미국배당커버드콜액티브","market":"KOSPI","sector":"기타","date":"2026-05-27","close":13365,"change":-85,"changePct":-0.63,"turnover":181,"volume":1351933,"marketCap":16852,"listedShares":134550000,"high52":13647,"low52":11938,"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":261,"shortRatio":null,"loanAmount":null,"turnover20Avg":194},"prices":[{"date":"2025-11-14","close":12255},{"date":"2025-11-17","close":12208},{"date":"2025-11-18","close":12035},{"date":"2025-11-19","close":11986},{"date":"2025-11-20","close":12150},{"date":"2025-11-21","close":11991},{"date":"2025-11-24","close":12117},{"date":"2025-11-25","close":12146},{"date":"2025-11-26","close":12280},{"date":"2025-11-27","close":12314},{"date":"2025-11-28","close":12415},{"date":"2025-12-01","close":12454},{"date":"2025-12-02","close":12348},{"date":"2025-12-03","close":12358},{"date":"2025-12-04","close":12425},{"date":"2025-12-05","close":12435},{"date":"2025-12-08","close":12440},{"date":"2025-12-09","close":12406},{"date":"2025-12-10","close":12333},{"date":"2025-12-11","close":12338},{"date":"2025-12-12","close":12547},{"date":"2025-12-15","close":12404},{"date":"2025-12-16","close":12404},{"date":"2025-12-17","close":12389},{"date":"2025-12-18","close":12326},{"date":"2025-12-19","close":12341},{"date":"2025-12-22","close":12442},{"date":"2025-12-23","close":12510},{"date":"2025-12-24","close":12298},{"date":"2025-12-26","close":12298},{"date":"2025-12-29","close":12177},{"date":"2025-12-30","close":12196},{"date":"2026-01-02","close":12139},{"date":"2026-01-05","close":12206},{"date":"2026-01-06","close":12293},{"date":"2026-01-07","close":12346},{"date":"2026-01-08","close":12235},{"date":"2026-01-09","close":12418},{"date":"2026-01-12","close":12471},{"date":"2026-01-13","close":12592},{"date":"2026-01-14","close":12449},{"date":"2026-01-15","close":12430},{"date":"2026-01-16","close":12498},{"date":"2026-01-19","close":12449},{"date":"2026-01-20","close":12435},{"date":"2026-01-21","close":12329},{"date":"2026-01-22","close":12396},{"date":"2026-01-23","close":12406},{"date":"2026-01-26","close":12189},{"date":"2026-01-27","close":12281},{"date":"2026-01-28","close":12122},{"date":"2026-01-29","close":12122},{"date":"2026-01-30","close":12199},{"date":"2026-02-02","close":12271},{"date":"2026-02-03","close":12435},{"date":"2026-02-04","close":12502},{"date":"2026-02-05","close":12652},{"date":"2026-02-06","close":12584},{"date":"2026-02-09","close":12758},{"date":"2026-02-10","close":12753},{"date":"2026-02-11","close":12724},{"date":"2026-02-12","close":12612},{"date":"2026-02-13","close":12370},{"date":"2026-02-19","close":12437},{"date":"2026-02-20","close":12423},{"date":"2026-02-23","close":12374},{"date":"2026-02-24","close":12321},{"date":"2026-02-25","close":12264},{"date":"2026-02-26","close":12220},{"date":"2026-02-27","close":12302},{"date":"2026-03-03","close":12442},{"date":"2026-03-04","close":12451},{"date":"2026-03-05","close":12582},{"date":"2026-03-06","close":12577},{"date":"2026-03-09","close":12341},{"date":"2026-03-10","close":12403},{"date":"2026-03-11","close":12476},{"date":"2026-03-12","close":12408},{"date":"2026-03-13","close":12456},{"date":"2026-03-16","close":12480},{"date":"2026-03-17","close":12417},{"date":"2026-03-18","close":12466},{"date":"2026-03-19","close":12364},{"date":"2026-03-20","close":12217},{"date":"2026-03-23","close":12111},{"date":"2026-03-24","close":12144},{"date":"2026-03-25","close":12299},{"date":"2026-03-26","close":12265},{"date":"2026-03-27","close":12289},{"date":"2026-03-30","close":12164},{"date":"2026-03-31","close":12294},{"date":"2026-04-01","close":12327},{"date":"2026-04-02","close":12275},{"date":"2026-04-03","close":12323},{"date":"2026-04-06","close":12366},{"date":"2026-04-07","close":12347},{"date":"2026-04-08","close":12438},{"date":"2026-04-09","close":12443},{"date":"2026-04-10","close":12448},{"date":"2026-04-13","close":12467},{"date":"2026-04-14","close":12453},{"date":"2026-04-15","close":12462},{"date":"2026-04-16","close":12457},{"date":"2026-04-17","close":12535},{"date":"2026-04-20","close":12535},{"date":"2026-04-21","close":12613},{"date":"2026-04-22","close":12579},{"date":"2026-04-23","close":12554},{"date":"2026-04-24","close":12559},{"date":"2026-04-27","close":12501},{"date":"2026-04-28","close":12453},{"date":"2026-04-29","close":12506},{"date":"2026-04-30","close":12448},{"date":"2026-05-04","close":12496},{"date":"2026-05-06","close":12482},{"date":"2026-05-07","close":12467},{"date":"2026-05-08","close":12554},{"date":"2026-05-11","close":12545},{"date":"2026-05-12","close":12627},{"date":"2026-05-13","close":12768},{"date":"2026-05-14","close":12768},{"date":"2026-05-15","close":12841},{"date":"2026-05-18","close":12748},{"date":"2026-05-19","close":12890},{"date":"2026-05-20","close":12885},{"date":"2026-05-21","close":12949},{"date":"2026-05-22","close":13125},{"date":"2026-05-26","close":13149},{"date":"2026-05-27","close":13066},{"date":"2026-05-28","close":13071},{"date":"2026-05-29","close":13095},{"date":"2026-06-01","close":13169},{"date":"2026-06-02","close":13198},{"date":"2026-06-04","close":13281},{"date":"2026-06-05","close":13526},{"date":"2026-06-08","close":13296},{"date":"2026-06-09","close":13130},{"date":"2026-06-10","close":13149},{"date":"2026-06-11","close":13115},{"date":"2026-06-12","close":13194},{"date":"2026-06-15","close":13342},{"date":"2026-06-16","close":13332},{"date":"2026-06-17","close":13317},{"date":"2026-06-18","close":13342},{"date":"2026-06-19","close":13253},{"date":"2026-06-22","close":13282},{"date":"2026-06-23","close":13213},{"date":"2026-06-24","close":13332},{"date":"2026-06-25","close":13381},{"date":"2026-06-26","close":13179},{"date":"2026-06-29","close":13317},{"date":"2026-06-30","close":13396},{"date":"2026-07-01","close":13460},{"date":"2026-07-02","close":13494},{"date":"2026-07-03","close":13543},{"date":"2026-07-06","close":13529},{"date":"2026-07-07","close":13470},{"date":"2026-07-08","close":13199},{"date":"2026-07-09","close":13223},{"date":"2026-07-10","close":13209},{"date":"2026-07-13","close":13278},{"date":"2026-07-14","close":13223},{"date":"2026-07-15","close":13119},{"date":"2026-07-16","close":13099},{"date":"2026-07-20","close":12970},{"date":"2026-07-21","close":12960},{"date":"2026-07-22","close":13019},{"date":"2026-07-23","close":12970},{"date":"2026-07-24","close":12851},{"date":"2026-07-27","close":12975},{"date":"2026-07-28","close":12846},{"date":"2026-07-29","close":12831},{"date":"2026-07-30","close":12593},{"date":"2026-07-31","close":12727},{"date":"2026-08-03","close":12771},{"date":"2026-08-04","close":12900},{"date":"2026-08-05","close":13074},{"date":"2026-08-06","close":13034},{"date":"2026-08-07","close":12970},{"date":"2026-08-10","close":13000},{"date":"2026-08-11","close":12990},{"date":"2026-08-12","close":13019},{"date":"2026-08-13","close":13025},{"date":"2026-08-14","close":13055},{"date":"2026-08-18","close":12975},{"date":"2026-08-19","close":12880},{"date":"2026-08-20","close":12880},{"date":"2026-08-21","close":12740},{"date":"2026-08-24","close":12705},{"date":"2026-08-25","close":12790},{"date":"2026-08-26","close":12815},{"date":"2026-08-27","close":12795},{"date":"2026-08-28","close":12695},{"date":"2026-08-31","close":12600},{"date":"2026-09-01","close":12625},{"date":"2026-09-02","close":12530},{"date":"2026-09-03","close":12525},{"date":"2026-09-04","close":12585}],"flows":[{"date":"2026-05-27","close":13365,"changePct":-0.63,"foreignNet":1,"institutionNet":-33,"personalNet":23,"programNet":0},{"date":"2026-05-26","close":13450,"changePct":0.19,"foreignNet":0,"institutionNet":-21,"personalNet":13,"programNet":0},{"date":"2026-05-22","close":13425,"changePct":1.36,"foreignNet":-1,"institutionNet":-2,"personalNet":3,"programNet":0},{"date":"2026-05-21","close":13245,"changePct":0.49,"foreignNet":1,"institutionNet":3,"personalNet":-6,"programNet":0},{"date":"2026-05-20","close":13180,"changePct":-0.04,"foreignNet":0,"institutionNet":22,"personalNet":-23,"programNet":0},{"date":"2026-05-19","close":13185,"changePct":1.11,"foreignNet":-1,"institutionNet":60,"personalNet":-58,"programNet":0},{"date":"2026-05-18","close":13040,"changePct":-0.72,"foreignNet":0,"institutionNet":39,"personalNet":-50,"programNet":0},{"date":"2026-05-15","close":13135,"changePct":0.57,"foreignNet":-1,"institutionNet":106,"personalNet":-105,"programNet":0},{"date":"2026-05-14","close":13060,"changePct":0,"foreignNet":0,"institutionNet":49,"personalNet":-47,"programNet":0},{"date":"2026-05-13","close":13059,"changePct":1.11,"foreignNet":0,"institutionNet":70,"personalNet":-71,"programNet":0},{"date":"2026-05-12","close":12916,"changePct":0.65,"foreignNet":-1,"institutionNet":91,"personalNet":-95,"programNet":0},{"date":"2026-05-11","close":12831,"changePct":-0.07,"foreignNet":0,"institutionNet":37,"personalNet":-34,"programNet":0},{"date":"2026-05-08","close":12841,"changePct":0.7,"foreignNet":0,"institutionNet":21,"personalNet":-22,"programNet":0},{"date":"2026-05-07","close":12752,"changePct":-0.11,"foreignNet":1,"institutionNet":-27,"personalNet":28,"programNet":0},{"date":"2026-05-06","close":12767,"changePct":-0.11,"foreignNet":0,"institutionNet":-28,"personalNet":26,"programNet":0},{"date":"2026-05-04","close":12782,"changePct":0.38,"foreignNet":2,"institutionNet":2,"personalNet":-5,"programNet":0},{"date":"2026-04-30","close":12732,"changePct":-0.46,"foreignNet":0,"institutionNet":-57,"personalNet":54,"programNet":0},{"date":"2026-04-29","close":12792,"changePct":0.42,"foreignNet":-1,"institutionNet":1,"personalNet":2,"programNet":0},{"date":"2026-04-28","close":12737,"changePct":-0.38,"foreignNet":1,"institutionNet":-44,"personalNet":46,"programNet":0},{"date":"2026-04-27","close":12787,"changePct":-0.46,"foreignNet":-1,"institutionNet":-28,"personalNet":27,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-05","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-6,"institutionNet":-817,"personalNet":812,"close":12575,"cumForeign":-6,"cumInstitution":-817},{"month":"2026-04","foreignNet":0,"institutionNet":-824,"personalNet":805,"close":12732,"cumForeign":-6,"cumInstitution":-1642},{"month":"2026-05","foreignNet":0,"institutionNet":389,"personalNet":-424,"close":13365,"cumForeign":-6,"cumInstitution":-1252}],"yearly":[{"year":2026,"foreignNet":-6,"institutionNet":-1252,"personalNet":1193,"days":57}],"cum1y":{"foreignNet":-6,"institutionNet":-1252,"personalNet":1193,"priceChangePct":3.9},"cum3y":{"foreignNet":-6,"institutionNet":-1252,"personalNet":1193,"priceChangePct":3.9},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.201Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/441640","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}