{"header":{"stockId":82889,"ticker":"449180","name":"KODEX 미국S&P500(H)","market":"KOSPI","sector":"기타","date":"2026-05-26","close":16880,"change":130,"changePct":0.78,"turnover":89,"volume":524631,"marketCap":10248,"listedShares":59900000,"high52":17435,"low52":14160,"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":-28,"institutionNet20":-2,"shortRatio":null,"loanAmount":null,"turnover20Avg":93},"prices":[{"date":"2025-11-14","close":15261},{"date":"2025-11-17","close":15326},{"date":"2025-11-18","close":15051},{"date":"2025-11-19","close":14977},{"date":"2025-11-20","close":15241},{"date":"2025-11-21","close":14852},{"date":"2025-11-24","close":15041},{"date":"2025-11-25","close":15186},{"date":"2025-11-26","close":15386},{"date":"2025-11-27","close":15440},{"date":"2025-11-28","close":15505},{"date":"2025-12-01","close":15416},{"date":"2025-12-02","close":15377},{"date":"2025-12-03","close":15457},{"date":"2025-12-04","close":15482},{"date":"2025-12-05","close":15532},{"date":"2025-12-08","close":15551},{"date":"2025-12-09","close":15482},{"date":"2025-12-10","close":15472},{"date":"2025-12-11","close":15422},{"date":"2025-12-12","close":15606},{"date":"2025-12-15","close":15472},{"date":"2025-12-16","close":15323},{"date":"2025-12-17","close":15372},{"date":"2025-12-18","close":15213},{"date":"2025-12-19","close":15298},{"date":"2025-12-22","close":15477},{"date":"2025-12-23","close":15517},{"date":"2025-12-24","close":15601},{"date":"2025-12-26","close":15656},{"date":"2025-12-29","close":15641},{"date":"2025-12-30","close":15581},{"date":"2026-01-02","close":15522},{"date":"2026-01-05","close":15502},{"date":"2026-01-06","close":15591},{"date":"2026-01-07","close":15666},{"date":"2026-01-08","close":15546},{"date":"2026-01-09","close":15611},{"date":"2026-01-12","close":15611},{"date":"2026-01-13","close":15716},{"date":"2026-01-14","close":15666},{"date":"2026-01-15","close":15636},{"date":"2026-01-16","close":15701},{"date":"2026-01-19","close":15527},{"date":"2026-01-20","close":15457},{"date":"2026-01-21","close":15382},{"date":"2026-01-22","close":15512},{"date":"2026-01-23","close":15616},{"date":"2026-01-26","close":15571},{"date":"2026-01-27","close":15716},{"date":"2026-01-28","close":15780},{"date":"2026-01-29","close":15750},{"date":"2026-01-30","close":15586},{"date":"2026-02-02","close":15436},{"date":"2026-02-03","close":15760},{"date":"2026-02-04","close":15606},{"date":"2026-02-05","close":15491},{"date":"2026-02-06","close":15296},{"date":"2026-02-09","close":15616},{"date":"2026-02-10","close":15676},{"date":"2026-02-11","close":15666},{"date":"2026-02-12","close":15676},{"date":"2026-02-13","close":15351},{"date":"2026-02-19","close":15516},{"date":"2026-02-20","close":15506},{"date":"2026-02-23","close":15451},{"date":"2026-02-24","close":15426},{"date":"2026-02-25","close":15521},{"date":"2026-02-26","close":15616},{"date":"2026-02-27","close":15491},{"date":"2026-03-03","close":15356},{"date":"2026-03-04","close":15242},{"date":"2026-03-05","close":15401},{"date":"2026-03-06","close":15354},{"date":"2026-03-09","close":14896},{"date":"2026-03-10","close":15225},{"date":"2026-03-11","close":15250},{"date":"2026-03-12","close":15086},{"date":"2026-03-13","close":14991},{"date":"2026-03-16","close":14966},{"date":"2026-03-17","close":14961},{"date":"2026-03-18","close":15160},{"date":"2026-03-19","close":14847},{"date":"2026-03-20","close":14827},{"date":"2026-03-23","close":14513},{"date":"2026-03-24","close":14722},{"date":"2026-03-25","close":14787},{"date":"2026-03-26","close":14732},{"date":"2026-03-27","close":14618},{"date":"2026-03-30","close":14329},{"date":"2026-03-31","close":14339},{"date":"2026-04-01","close":14737},{"date":"2026-04-02","close":14528},{"date":"2026-04-03","close":14737},{"date":"2026-04-06","close":14742},{"date":"2026-04-07","close":14767},{"date":"2026-04-08","close":15235},{"date":"2026-04-09","close":15170},{"date":"2026-04-10","close":15275},{"date":"2026-04-13","close":15185},{"date":"2026-04-14","close":15424},{"date":"2026-04-15","close":15603},{"date":"2026-04-16","close":15762},{"date":"2026-04-17","close":15777},{"date":"2026-04-20","close":15862},{"date":"2026-04-21","close":15966},{"date":"2026-04-22","close":15902},{"date":"2026-04-23","close":15916},{"date":"2026-04-24","close":15931},{"date":"2026-04-27","close":16031},{"date":"2026-04-28","close":16051},{"date":"2026-04-29","close":16011},{"date":"2026-04-30","close":15921},{"date":"2026-05-04","close":16205},{"date":"2026-05-06","close":16295},{"date":"2026-05-07","close":16485},{"date":"2026-05-08","close":16475},{"date":"2026-05-11","close":16535},{"date":"2026-05-12","close":16540},{"date":"2026-05-13","close":16594},{"date":"2026-05-14","close":16709},{"date":"2026-05-15","close":16669},{"date":"2026-05-18","close":16465},{"date":"2026-05-19","close":16535},{"date":"2026-05-20","close":16485},{"date":"2026-05-21","close":16629},{"date":"2026-05-22","close":16709},{"date":"2026-05-26","close":16839},{"date":"2026-05-27","close":16844},{"date":"2026-05-28","close":16804},{"date":"2026-05-29","close":16954},{"date":"2026-06-01","close":17008},{"date":"2026-06-02","close":16969},{"date":"2026-06-04","close":16849},{"date":"2026-06-05","close":16874},{"date":"2026-06-08","close":16540},{"date":"2026-06-09","close":16619},{"date":"2026-06-10","close":16470},{"date":"2026-06-11","close":16320},{"date":"2026-06-12","close":16525},{"date":"2026-06-15","close":16829},{"date":"2026-06-16","close":16889},{"date":"2026-06-17","close":16834},{"date":"2026-06-18","close":16709},{"date":"2026-06-19","close":16689},{"date":"2026-06-22","close":16734},{"date":"2026-06-23","close":16515},{"date":"2026-06-24","close":16485},{"date":"2026-06-25","close":16560},{"date":"2026-06-26","close":16345},{"date":"2026-06-29","close":16515},{"date":"2026-06-30","close":16639},{"date":"2026-07-01","close":16704},{"date":"2026-07-02","close":16714},{"date":"2026-07-03","close":16804},{"date":"2026-07-06","close":16774},{"date":"2026-07-07","close":16809},{"date":"2026-07-08","close":16744},{"date":"2026-07-09","close":16774},{"date":"2026-07-10","close":16824},{"date":"2026-07-13","close":16859},{"date":"2026-07-14","close":16814},{"date":"2026-07-15","close":16894},{"date":"2026-07-16","close":16944},{"date":"2026-07-20","close":16644},{"date":"2026-07-21","close":16704},{"date":"2026-07-22","close":16724},{"date":"2026-07-23","close":16724},{"date":"2026-07-24","close":16540},{"date":"2026-07-27","close":16699},{"date":"2026-07-28","close":16490},{"date":"2026-07-29","close":16594},{"date":"2026-07-30","close":16360},{"date":"2026-07-31","close":16700},{"date":"2026-08-03","close":16815},{"date":"2026-08-04","close":17005},{"date":"2026-08-05","close":17330},{"date":"2026-08-06","close":17260},{"date":"2026-08-07","close":17220},{"date":"2026-08-10","close":17335},{"date":"2026-08-11","close":17315},{"date":"2026-08-12","close":17265},{"date":"2026-08-13","close":17315},{"date":"2026-08-14","close":17415},{"date":"2026-08-18","close":17215},{"date":"2026-08-19","close":17150},{"date":"2026-08-20","close":17235},{"date":"2026-08-21","close":17075},{"date":"2026-08-24","close":17090},{"date":"2026-08-25","close":17120},{"date":"2026-08-26","close":17110},{"date":"2026-08-27","close":17190},{"date":"2026-08-28","close":17245},{"date":"2026-08-31","close":17175},{"date":"2026-09-01","close":17160},{"date":"2026-09-02","close":17015},{"date":"2026-09-03","close":17110},{"date":"2026-09-04","close":17310}],"flows":[{"date":"2026-05-26","close":16880,"changePct":0.78,"foreignNet":-16,"institutionNet":3,"personalNet":10,"programNet":0},{"date":"2026-05-22","close":16750,"changePct":0.48,"foreignNet":6,"institutionNet":-13,"personalNet":5,"programNet":0},{"date":"2026-05-21","close":16670,"changePct":0.88,"foreignNet":-6,"institutionNet":-13,"personalNet":16,"programNet":0},{"date":"2026-05-20","close":16525,"changePct":-0.3,"foreignNet":-7,"institutionNet":6,"personalNet":1,"programNet":0},{"date":"2026-05-19","close":16575,"changePct":0.42,"foreignNet":-2,"institutionNet":6,"personalNet":-2,"programNet":0},{"date":"2026-05-18","close":16505,"changePct":-1.23,"foreignNet":6,"institutionNet":-5,"personalNet":-2,"programNet":0},{"date":"2026-05-15","close":16710,"changePct":-0.24,"foreignNet":8,"institutionNet":-4,"personalNet":-5,"programNet":0},{"date":"2026-05-14","close":16750,"changePct":0.69,"foreignNet":1,"institutionNet":-13,"personalNet":9,"programNet":0},{"date":"2026-05-13","close":16635,"changePct":0.33,"foreignNet":0,"institutionNet":-10,"personalNet":6,"programNet":0},{"date":"2026-05-12","close":16580,"changePct":0.03,"foreignNet":-9,"institutionNet":17,"personalNet":-10,"programNet":0},{"date":"2026-05-11","close":16575,"changePct":0.36,"foreignNet":0,"institutionNet":0,"personalNet":-2,"programNet":0},{"date":"2026-05-08","close":16515,"changePct":-0.06,"foreignNet":9,"institutionNet":-7,"personalNet":-2,"programNet":0},{"date":"2026-05-07","close":16525,"changePct":1.16,"foreignNet":-14,"institutionNet":21,"personalNet":-8,"programNet":0},{"date":"2026-05-06","close":16335,"changePct":0.55,"foreignNet":0,"institutionNet":14,"personalNet":-12,"programNet":0},{"date":"2026-05-04","close":16245,"changePct":1.79,"foreignNet":-6,"institutionNet":7,"personalNet":0,"programNet":0},{"date":"2026-04-30","close":15960,"changePct":-0.56,"foreignNet":8,"institutionNet":-8,"personalNet":0,"programNet":0},{"date":"2026-04-29","close":16050,"changePct":-0.25,"foreignNet":0,"institutionNet":-2,"personalNet":2,"programNet":0},{"date":"2026-04-28","close":16089,"changePct":0.12,"foreignNet":-3,"institutionNet":8,"personalNet":-4,"programNet":0},{"date":"2026-04-27","close":16070,"changePct":0.62,"foreignNet":-4,"institutionNet":-6,"personalNet":4,"programNet":0},{"date":"2026-04-24","close":15970,"changePct":0.09,"foreignNet":1,"institutionNet":-3,"personalNet":2,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":30,"institutionNet":-355,"personalNet":253,"close":14374,"cumForeign":30,"cumInstitution":-355},{"month":"2026-04","foreignNet":-23,"institutionNet":-21,"personalNet":47,"close":15960,"cumForeign":8,"cumInstitution":-375},{"month":"2026-05","foreignNet":-30,"institutionNet":8,"personalNet":5,"close":16880,"cumForeign":-22,"cumInstitution":-367}],"yearly":[{"year":2026,"foreignNet":-22,"institutionNet":-367,"personalNet":305,"days":58}],"cum1y":{"foreignNet":-22,"institutionNet":-367,"personalNet":305,"priceChangePct":9.6},"cum3y":{"foreignNet":-22,"institutionNet":-367,"personalNet":305,"priceChangePct":9.6},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:09.892Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/449180","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}