{"header":{"stockId":83043,"ticker":"453850","name":"ACE 미국30년국채액티브(H)","market":"KOSPI","sector":"기타","date":"2026-05-26","close":7400,"change":70,"changePct":0.95,"turnover":203,"volume":2740260,"marketCap":15022,"listedShares":210100000,"high52":7837,"low52":7025,"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":-3,"institutionNet20":148,"shortRatio":null,"loanAmount":null,"turnover20Avg":222},"prices":[{"date":"2025-11-14","close":7738},{"date":"2025-11-17","close":7699},{"date":"2025-11-18","close":7729},{"date":"2025-11-19","close":7709},{"date":"2025-11-20","close":7689},{"date":"2025-11-21","close":7719},{"date":"2025-11-24","close":7743},{"date":"2025-11-25","close":7778},{"date":"2025-11-26","close":7802},{"date":"2025-11-27","close":7817},{"date":"2025-11-28","close":7802},{"date":"2025-12-01","close":7768},{"date":"2025-12-02","close":7698},{"date":"2025-12-03","close":7693},{"date":"2025-12-04","close":7683},{"date":"2025-12-05","close":7658},{"date":"2025-12-08","close":7614},{"date":"2025-12-09","close":7599},{"date":"2025-12-10","close":7614},{"date":"2025-12-11","close":7653},{"date":"2025-12-12","close":7594},{"date":"2025-12-15","close":7555},{"date":"2025-12-16","close":7555},{"date":"2025-12-17","close":7555},{"date":"2025-12-18","close":7569},{"date":"2025-12-19","close":7574},{"date":"2025-12-22","close":7535},{"date":"2025-12-23","close":7565},{"date":"2025-12-24","close":7579},{"date":"2025-12-26","close":7584},{"date":"2025-12-29","close":7554},{"date":"2025-12-30","close":7569},{"date":"2026-01-02","close":7490},{"date":"2026-01-05","close":7490},{"date":"2026-01-06","close":7470},{"date":"2026-01-07","close":7500},{"date":"2026-01-08","close":7539},{"date":"2026-01-09","close":7529},{"date":"2026-01-12","close":7509},{"date":"2026-01-13","close":7534},{"date":"2026-01-14","close":7539},{"date":"2026-01-15","close":7593},{"date":"2026-01-16","close":7593},{"date":"2026-01-19","close":7519},{"date":"2026-01-20","close":7475},{"date":"2026-01-21","close":7470},{"date":"2026-01-22","close":7504},{"date":"2026-01-23","close":7554},{"date":"2026-01-26","close":7583},{"date":"2026-01-27","close":7583},{"date":"2026-01-28","close":7539},{"date":"2026-01-29","close":7460},{"date":"2026-01-30","close":7445},{"date":"2026-02-02","close":7485},{"date":"2026-02-03","close":7426},{"date":"2026-02-04","close":7431},{"date":"2026-02-05","close":7431},{"date":"2026-02-06","close":7490},{"date":"2026-02-09","close":7465},{"date":"2026-02-10","close":7519},{"date":"2026-02-11","close":7593},{"date":"2026-02-12","close":7559},{"date":"2026-02-13","close":7632},{"date":"2026-02-19","close":7657},{"date":"2026-02-20","close":7696},{"date":"2026-02-23","close":7672},{"date":"2026-02-24","close":7672},{"date":"2026-02-25","close":7687},{"date":"2026-02-26","close":7696},{"date":"2026-02-27","close":7741},{"date":"2026-03-03","close":7667},{"date":"2026-03-04","close":7652},{"date":"2026-03-05","close":7617},{"date":"2026-03-06","close":7601},{"date":"2026-03-09","close":7532},{"date":"2026-03-10","close":7641},{"date":"2026-03-11","close":7577},{"date":"2026-03-12","close":7459},{"date":"2026-03-13","close":7449},{"date":"2026-03-16","close":7449},{"date":"2026-03-17","close":7449},{"date":"2026-03-18","close":7523},{"date":"2026-03-19","close":7449},{"date":"2026-03-20","close":7503},{"date":"2026-03-23","close":7355},{"date":"2026-03-24","close":7404},{"date":"2026-03-25","close":7434},{"date":"2026-03-26","close":7419},{"date":"2026-03-27","close":7390},{"date":"2026-03-30","close":7419},{"date":"2026-03-31","close":7459},{"date":"2026-04-01","close":7488},{"date":"2026-04-02","close":7395},{"date":"2026-04-03","close":7443},{"date":"2026-04-06","close":7408},{"date":"2026-04-07","close":7423},{"date":"2026-04-08","close":7497},{"date":"2026-04-09","close":7438},{"date":"2026-04-10","close":7428},{"date":"2026-04-13","close":7394},{"date":"2026-04-14","close":7448},{"date":"2026-04-15","close":7477},{"date":"2026-04-16","close":7438},{"date":"2026-04-17","close":7389},{"date":"2026-04-20","close":7418},{"date":"2026-04-21","close":7438},{"date":"2026-04-22","close":7423},{"date":"2026-04-23","close":7404},{"date":"2026-04-24","close":7413},{"date":"2026-04-27","close":7413},{"date":"2026-04-28","close":7399},{"date":"2026-04-29","close":7399},{"date":"2026-04-30","close":7330},{"date":"2026-05-04","close":7344},{"date":"2026-05-06","close":7364},{"date":"2026-05-07","close":7404},{"date":"2026-05-08","close":7369},{"date":"2026-05-11","close":7354},{"date":"2026-05-12","close":7325},{"date":"2026-05-13","close":7315},{"date":"2026-05-14","close":7290},{"date":"2026-05-15","close":7231},{"date":"2026-05-18","close":7167},{"date":"2026-05-19","close":7167},{"date":"2026-05-20","close":7137},{"date":"2026-05-21","close":7191},{"date":"2026-05-22","close":7231},{"date":"2026-05-26","close":7300},{"date":"2026-05-27","close":7320},{"date":"2026-05-28","close":7290},{"date":"2026-05-29","close":7364},{"date":"2026-06-01","close":7339},{"date":"2026-06-02","close":7379},{"date":"2026-06-04","close":7344},{"date":"2026-06-05","close":7374},{"date":"2026-06-08","close":7315},{"date":"2026-06-09","close":7320},{"date":"2026-06-10","close":7330},{"date":"2026-06-11","close":7330},{"date":"2026-06-12","close":7404},{"date":"2026-06-15","close":7429},{"date":"2026-06-16","close":7394},{"date":"2026-06-17","close":7443},{"date":"2026-06-18","close":7498},{"date":"2026-06-19","close":7463},{"date":"2026-06-22","close":7478},{"date":"2026-06-23","close":7458},{"date":"2026-06-24","close":7453},{"date":"2026-06-25","close":7528},{"date":"2026-06-26","close":7542},{"date":"2026-06-29","close":7513},{"date":"2026-06-30","close":7547},{"date":"2026-07-01","close":7433},{"date":"2026-07-02","close":7408},{"date":"2026-07-03","close":7408},{"date":"2026-07-06","close":7388},{"date":"2026-07-07","close":7359},{"date":"2026-07-08","close":7309},{"date":"2026-07-09","close":7309},{"date":"2026-07-10","close":7329},{"date":"2026-07-13","close":7284},{"date":"2026-07-14","close":7264},{"date":"2026-07-15","close":7259},{"date":"2026-07-16","close":7274},{"date":"2026-07-20","close":7274},{"date":"2026-07-21","close":7264},{"date":"2026-07-22","close":7225},{"date":"2026-07-23","close":7225},{"date":"2026-07-24","close":7200},{"date":"2026-07-27","close":7254},{"date":"2026-07-28","close":7254},{"date":"2026-07-29","close":7264},{"date":"2026-07-30","close":7130},{"date":"2026-07-31","close":7185},{"date":"2026-08-03","close":7135},{"date":"2026-08-04","close":7115},{"date":"2026-08-05","close":7205},{"date":"2026-08-06","close":7195},{"date":"2026-08-07","close":7140},{"date":"2026-08-10","close":7170},{"date":"2026-08-11","close":7100},{"date":"2026-08-12","close":7135},{"date":"2026-08-13","close":7130},{"date":"2026-08-14","close":7140},{"date":"2026-08-18","close":7035},{"date":"2026-08-19","close":7085},{"date":"2026-08-20","close":7180},{"date":"2026-08-21","close":7125},{"date":"2026-08-24","close":7145},{"date":"2026-08-25","close":7155},{"date":"2026-08-26","close":7200},{"date":"2026-08-27","close":7219},{"date":"2026-08-28","close":7185},{"date":"2026-08-31","close":7185},{"date":"2026-09-01","close":7120},{"date":"2026-09-02","close":7105},{"date":"2026-09-03","close":7150},{"date":"2026-09-04","close":7160}],"flows":[{"date":"2026-05-26","close":7400,"changePct":0.95,"foreignNet":0,"institutionNet":45,"personalNet":-45,"programNet":0},{"date":"2026-05-22","close":7330,"changePct":0.55,"foreignNet":-1,"institutionNet":9,"personalNet":-6,"programNet":0},{"date":"2026-05-21","close":7290,"changePct":0.76,"foreignNet":-1,"institutionNet":-5,"personalNet":3,"programNet":0},{"date":"2026-05-20","close":7235,"changePct":-0.41,"foreignNet":0,"institutionNet":13,"personalNet":-17,"programNet":0},{"date":"2026-05-19","close":7265,"changePct":0,"foreignNet":2,"institutionNet":-2,"personalNet":7,"programNet":0},{"date":"2026-05-18","close":7265,"changePct":-0.89,"foreignNet":0,"institutionNet":37,"personalNet":16,"programNet":0},{"date":"2026-05-15","close":7330,"changePct":-0.81,"foreignNet":-2,"institutionNet":-16,"personalNet":15,"programNet":0},{"date":"2026-05-14","close":7390,"changePct":-0.34,"foreignNet":2,"institutionNet":5,"personalNet":-9,"programNet":0},{"date":"2026-05-13","close":7415,"changePct":-0.13,"foreignNet":-23,"institutionNet":34,"personalNet":-10,"programNet":0},{"date":"2026-05-12","close":7425,"changePct":-0.4,"foreignNet":21,"institutionNet":-29,"personalNet":11,"programNet":0},{"date":"2026-05-11","close":7455,"changePct":-0.2,"foreignNet":-1,"institutionNet":22,"personalNet":-22,"programNet":0},{"date":"2026-05-08","close":7470,"changePct":-0.47,"foreignNet":2,"institutionNet":-6,"personalNet":3,"programNet":0},{"date":"2026-05-07","close":7505,"changePct":0.54,"foreignNet":0,"institutionNet":35,"personalNet":-34,"programNet":0},{"date":"2026-05-06","close":7465,"changePct":0.27,"foreignNet":-2,"institutionNet":101,"personalNet":-100,"programNet":0},{"date":"2026-05-04","close":7445,"changePct":0.2,"foreignNet":0,"institutionNet":48,"personalNet":-38,"programNet":0},{"date":"2026-04-30","close":7430,"changePct":-0.93,"foreignNet":3,"institutionNet":-143,"personalNet":135,"programNet":0},{"date":"2026-04-29","close":7500,"changePct":0,"foreignNet":1,"institutionNet":-12,"personalNet":11,"programNet":0},{"date":"2026-04-28","close":7500,"changePct":-0.19,"foreignNet":0,"institutionNet":-23,"personalNet":20,"programNet":0},{"date":"2026-04-27","close":7514,"changePct":0,"foreignNet":-2,"institutionNet":21,"personalNet":-18,"programNet":0},{"date":"2026-04-24","close":7514,"changePct":0.12,"foreignNet":-2,"institutionNet":14,"personalNet":-12,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":2},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-2,"institutionNet":211,"personalNet":-233,"close":7534,"cumForeign":-2,"cumInstitution":211},{"month":"2026-04","foreignNet":3,"institutionNet":4,"personalNet":-23,"close":7430,"cumForeign":1,"cumInstitution":215},{"month":"2026-05","foreignNet":-5,"institutionNet":290,"personalNet":-228,"close":7400,"cumForeign":-4,"cumInstitution":505}],"yearly":[{"year":2026,"foreignNet":-4,"institutionNet":505,"personalNet":-484,"days":58}],"cum1y":{"foreignNet":-4,"institutionNet":505,"personalNet":-484,"priceChangePct":-4.4},"cum3y":{"foreignNet":-4,"institutionNet":505,"personalNet":-484,"priceChangePct":-4.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:00.777Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/453850","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}