{"header":{"stockId":82874,"ticker":"446720","name":"SOL 미국배당다우존스","market":"KOSPI","sector":"기타","date":"2026-05-26","close":14425,"change":170,"changePct":1.19,"turnover":63,"volume":435936,"marketCap":10456,"listedShares":75800000,"high52":14598,"low52":11249,"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":-26,"institutionNet20":8,"shortRatio":null,"loanAmount":null,"turnover20Avg":58},"prices":[{"date":"2025-11-14","close":11421},{"date":"2025-11-17","close":11426},{"date":"2025-11-18","close":11318},{"date":"2025-11-19","close":11421},{"date":"2025-11-20","close":11387},{"date":"2025-11-21","close":11333},{"date":"2025-11-24","close":11476},{"date":"2025-11-25","close":11412},{"date":"2025-11-26","close":11481},{"date":"2025-11-27","close":11550},{"date":"2025-11-28","close":11580},{"date":"2025-12-01","close":11634},{"date":"2025-12-02","close":11564},{"date":"2025-12-03","close":11544},{"date":"2025-12-04","close":11731},{"date":"2025-12-05","close":11702},{"date":"2025-12-08","close":11648},{"date":"2025-12-09","close":11633},{"date":"2025-12-10","close":11569},{"date":"2025-12-11","close":11717},{"date":"2025-12-12","close":11810},{"date":"2025-12-15","close":11791},{"date":"2025-12-16","close":11835},{"date":"2025-12-17","close":11781},{"date":"2025-12-18","close":11781},{"date":"2025-12-19","close":11741},{"date":"2025-12-22","close":11791},{"date":"2025-12-23","close":11860},{"date":"2025-12-24","close":11613},{"date":"2025-12-26","close":11667},{"date":"2025-12-29","close":11485},{"date":"2025-12-30","close":11534},{"date":"2026-01-02","close":11519},{"date":"2026-01-05","close":11653},{"date":"2026-01-06","close":11672},{"date":"2026-01-07","close":11742},{"date":"2026-01-08","close":11687},{"date":"2026-01-09","close":11949},{"date":"2026-01-12","close":12058},{"date":"2026-01-13","close":12088},{"date":"2026-01-14","close":12177},{"date":"2026-01-15","close":12315},{"date":"2026-01-16","close":12354},{"date":"2026-01-19","close":12231},{"date":"2026-01-20","close":12236},{"date":"2026-01-21","close":12181},{"date":"2026-01-22","close":12350},{"date":"2026-01-23","close":12359},{"date":"2026-01-26","close":12122},{"date":"2026-01-27","close":12177},{"date":"2026-01-28","close":12068},{"date":"2026-01-29","close":12010},{"date":"2026-01-30","close":12084},{"date":"2026-02-02","close":12405},{"date":"2026-02-03","close":12474},{"date":"2026-02-04","close":12726},{"date":"2026-02-05","close":13077},{"date":"2026-02-06","close":13116},{"date":"2026-02-09","close":13259},{"date":"2026-02-10","close":13170},{"date":"2026-02-11","close":13146},{"date":"2026-02-12","close":13205},{"date":"2026-02-13","close":13057},{"date":"2026-02-19","close":13166},{"date":"2026-02-20","close":13210},{"date":"2026-02-23","close":13062},{"date":"2026-02-24","close":13096},{"date":"2026-02-25","close":13037},{"date":"2026-02-26","close":12938},{"date":"2026-02-27","close":12963},{"date":"2026-03-03","close":13324},{"date":"2026-03-04","close":13324},{"date":"2026-03-05","close":13280},{"date":"2026-03-06","close":13247},{"date":"2026-03-09","close":13144},{"date":"2026-03-10","close":13094},{"date":"2026-03-11","close":13030},{"date":"2026-03-12","close":13079},{"date":"2026-03-13","close":13198},{"date":"2026-03-16","close":13292},{"date":"2026-03-17","close":13188},{"date":"2026-03-18","close":13213},{"date":"2026-03-19","close":13158},{"date":"2026-03-20","close":13188},{"date":"2026-03-23","close":13149},{"date":"2026-03-24","close":13089},{"date":"2026-03-25","close":13223},{"date":"2026-03-26","close":13237},{"date":"2026-03-27","close":13396},{"date":"2026-03-30","close":13321},{"date":"2026-03-31","close":13549},{"date":"2026-04-01","close":13351},{"date":"2026-04-02","close":13297},{"date":"2026-04-03","close":13273},{"date":"2026-04-06","close":13258},{"date":"2026-04-07","close":13283},{"date":"2026-04-08","close":13139},{"date":"2026-04-09","close":13199},{"date":"2026-04-10","close":13194},{"date":"2026-04-13","close":13149},{"date":"2026-04-14","close":13144},{"date":"2026-04-15","close":13065},{"date":"2026-04-16","close":13041},{"date":"2026-04-17","close":13179},{"date":"2026-04-20","close":13174},{"date":"2026-04-21","close":13149},{"date":"2026-04-22","close":13228},{"date":"2026-04-23","close":13258},{"date":"2026-04-24","close":13396},{"date":"2026-04-27","close":13253},{"date":"2026-04-28","close":13263},{"date":"2026-04-29","close":13377},{"date":"2026-04-30","close":13412},{"date":"2026-05-04","close":13451},{"date":"2026-05-06","close":13327},{"date":"2026-05-07","close":13298},{"date":"2026-05-08","close":13367},{"date":"2026-05-11","close":13387},{"date":"2026-05-12","close":13550},{"date":"2026-05-13","close":13595},{"date":"2026-05-14","close":13649},{"date":"2026-05-15","close":13749},{"date":"2026-05-18","close":13605},{"date":"2026-05-19","close":13907},{"date":"2026-05-20","close":13967},{"date":"2026-05-21","close":13922},{"date":"2026-05-22","close":14125},{"date":"2026-05-26","close":14294},{"date":"2026-05-27","close":14165},{"date":"2026-05-28","close":14140},{"date":"2026-05-29","close":14150},{"date":"2026-06-01","close":14075},{"date":"2026-06-02","close":14021},{"date":"2026-06-04","close":14249},{"date":"2026-06-05","close":14463},{"date":"2026-06-08","close":14254},{"date":"2026-06-09","close":14090},{"date":"2026-06-10","close":14209},{"date":"2026-06-11","close":14209},{"date":"2026-06-12","close":14259},{"date":"2026-06-15","close":14378},{"date":"2026-06-16","close":14234},{"date":"2026-06-17","close":14180},{"date":"2026-06-18","close":14120},{"date":"2026-06-19","close":14001},{"date":"2026-06-22","close":14110},{"date":"2026-06-23","close":14100},{"date":"2026-06-24","close":14170},{"date":"2026-06-25","close":14229},{"date":"2026-06-26","close":14264},{"date":"2026-06-29","close":14374},{"date":"2026-06-30","close":14359},{"date":"2026-07-01","close":14294},{"date":"2026-07-02","close":14294},{"date":"2026-07-03","close":14359},{"date":"2026-07-06","close":14398},{"date":"2026-07-07","close":14349},{"date":"2026-07-08","close":14155},{"date":"2026-07-09","close":14140},{"date":"2026-07-10","close":14075},{"date":"2026-07-13","close":14150},{"date":"2026-07-14","close":14095},{"date":"2026-07-15","close":13886},{"date":"2026-07-16","close":13911},{"date":"2026-07-20","close":14140},{"date":"2026-07-21","close":14015},{"date":"2026-07-22","close":14090},{"date":"2026-07-23","close":13990},{"date":"2026-07-24","close":13960},{"date":"2026-07-27","close":14169},{"date":"2026-07-28","close":14219},{"date":"2026-07-29","close":14259},{"date":"2026-07-30","close":14084},{"date":"2026-07-31","close":13860},{"date":"2026-08-03","close":13890},{"date":"2026-08-04","close":13970},{"date":"2026-08-05","close":14015},{"date":"2026-08-06","close":13940},{"date":"2026-08-07","close":13855},{"date":"2026-08-10","close":13935},{"date":"2026-08-11","close":14010},{"date":"2026-08-12","close":14054},{"date":"2026-08-13","close":14059},{"date":"2026-08-14","close":14139},{"date":"2026-08-18","close":14044},{"date":"2026-08-19","close":14010},{"date":"2026-08-20","close":14154},{"date":"2026-08-21","close":14000},{"date":"2026-08-24","close":14049},{"date":"2026-08-25","close":14124},{"date":"2026-08-26","close":14084},{"date":"2026-08-27","close":14020},{"date":"2026-08-28","close":13880},{"date":"2026-08-31","close":13845},{"date":"2026-09-01","close":13850},{"date":"2026-09-02","close":13775},{"date":"2026-09-03","close":13795},{"date":"2026-09-04","close":13715}],"flows":[{"date":"2026-05-26","close":14425,"changePct":1.19,"foreignNet":3,"institutionNet":-8,"personalNet":4,"programNet":0},{"date":"2026-05-22","close":14255,"changePct":1.46,"foreignNet":-3,"institutionNet":-3,"personalNet":6,"programNet":0},{"date":"2026-05-21","close":14050,"changePct":-0.32,"foreignNet":1,"institutionNet":-6,"personalNet":5,"programNet":0},{"date":"2026-05-20","close":14095,"changePct":0.43,"foreignNet":-20,"institutionNet":11,"personalNet":7,"programNet":0},{"date":"2026-05-19","close":14035,"changePct":2.22,"foreignNet":-3,"institutionNet":6,"personalNet":-3,"programNet":0},{"date":"2026-05-18","close":13730,"changePct":-1.05,"foreignNet":-13,"institutionNet":7,"personalNet":5,"programNet":0},{"date":"2026-05-15","close":13875,"changePct":0.73,"foreignNet":23,"institutionNet":-21,"personalNet":-1,"programNet":0},{"date":"2026-05-14","close":13775,"changePct":0.4,"foreignNet":-20,"institutionNet":24,"personalNet":-4,"programNet":0},{"date":"2026-05-13","close":13720,"changePct":0.33,"foreignNet":-14,"institutionNet":13,"personalNet":0,"programNet":0},{"date":"2026-05-12","close":13675,"changePct":1.22,"foreignNet":15,"institutionNet":-1,"personalNet":-14,"programNet":0},{"date":"2026-05-11","close":13510,"changePct":0.15,"foreignNet":11,"institutionNet":2,"personalNet":-12,"programNet":0},{"date":"2026-05-08","close":13490,"changePct":0.52,"foreignNet":-2,"institutionNet":10,"personalNet":-7,"programNet":0},{"date":"2026-05-07","close":13420,"changePct":-0.22,"foreignNet":-6,"institutionNet":8,"personalNet":-3,"programNet":0},{"date":"2026-05-06","close":13450,"changePct":-0.92,"foreignNet":2,"institutionNet":-10,"personalNet":8,"programNet":0},{"date":"2026-05-04","close":13575,"changePct":0.3,"foreignNet":-9,"institutionNet":11,"personalNet":-2,"programNet":0},{"date":"2026-04-30","close":13535,"changePct":0.26,"foreignNet":39,"institutionNet":-37,"personalNet":-2,"programNet":0},{"date":"2026-04-29","close":13500,"changePct":0.86,"foreignNet":-3,"institutionNet":7,"personalNet":-4,"programNet":0},{"date":"2026-04-28","close":13385,"changePct":0.07,"foreignNet":0,"institutionNet":-5,"personalNet":4,"programNet":0},{"date":"2026-04-27","close":13375,"changePct":-1.07,"foreignNet":-15,"institutionNet":-13,"personalNet":27,"programNet":0},{"date":"2026-04-24","close":13519,"changePct":1.04,"foreignNet":-12,"institutionNet":13,"personalNet":-1,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":55,"institutionNet":-86,"personalNet":31,"close":13649,"cumForeign":55,"cumInstitution":-86},{"month":"2026-04","foreignNet":-21,"institutionNet":-89,"personalNet":151,"close":13535,"cumForeign":34,"cumInstitution":-175},{"month":"2026-05","foreignNet":-34,"institutionNet":44,"personalNet":-10,"close":14425,"cumForeign":0,"cumInstitution":-131}],"yearly":[{"year":2026,"foreignNet":0,"institutionNet":-131,"personalNet":172,"days":58}],"cum1y":{"foreignNet":0,"institutionNet":-131,"personalNet":172,"priceChangePct":7.5},"cum3y":{"foreignNet":0,"institutionNet":-131,"personalNet":172,"priceChangePct":7.5},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:01.067Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/446720","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}