{"header":{"stockId":83267,"ticker":"476550","name":"TIGER 미국30년국채커버드콜액티브(H)","market":"KOSPI","sector":"기타","date":"2026-05-27","close":7230,"change":30,"changePct":0.42,"turnover":120,"volume":1659215,"marketCap":7783,"listedShares":115050000,"high52":7636,"low52":6681,"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":5,"institutionNet20":425,"shortRatio":null,"loanAmount":null,"turnover20Avg":159},"prices":[{"date":"2025-11-14","close":7527},{"date":"2025-11-17","close":7503},{"date":"2025-11-18","close":7522},{"date":"2025-11-19","close":7517},{"date":"2025-11-20","close":7498},{"date":"2025-11-21","close":7532},{"date":"2025-11-24","close":7560},{"date":"2025-11-25","close":7584},{"date":"2025-11-26","close":7608},{"date":"2025-11-27","close":7612},{"date":"2025-11-28","close":7598},{"date":"2025-12-01","close":7564},{"date":"2025-12-02","close":7449},{"date":"2025-12-03","close":7449},{"date":"2025-12-04","close":7449},{"date":"2025-12-05","close":7430},{"date":"2025-12-08","close":7383},{"date":"2025-12-09","close":7364},{"date":"2025-12-10","close":7373},{"date":"2025-12-11","close":7421},{"date":"2025-12-12","close":7364},{"date":"2025-12-15","close":7326},{"date":"2025-12-16","close":7330},{"date":"2025-12-17","close":7335},{"date":"2025-12-18","close":7354},{"date":"2025-12-19","close":7354},{"date":"2025-12-22","close":7330},{"date":"2025-12-23","close":7345},{"date":"2025-12-24","close":7364},{"date":"2025-12-26","close":7364},{"date":"2025-12-29","close":7283},{"date":"2025-12-30","close":7297},{"date":"2026-01-02","close":7216},{"date":"2026-01-05","close":7221},{"date":"2026-01-06","close":7221},{"date":"2026-01-07","close":7235},{"date":"2026-01-08","close":7273},{"date":"2026-01-09","close":7250},{"date":"2026-01-12","close":7250},{"date":"2026-01-13","close":7259},{"date":"2026-01-14","close":7283},{"date":"2026-01-15","close":7321},{"date":"2026-01-16","close":7316},{"date":"2026-01-19","close":7259},{"date":"2026-01-20","close":7226},{"date":"2026-01-21","close":7197},{"date":"2026-01-22","close":7254},{"date":"2026-01-23","close":7293},{"date":"2026-01-26","close":7321},{"date":"2026-01-27","close":7321},{"date":"2026-01-28","close":7283},{"date":"2026-01-29","close":7166},{"date":"2026-01-30","close":7142},{"date":"2026-02-02","close":7185},{"date":"2026-02-03","close":7137},{"date":"2026-02-04","close":7147},{"date":"2026-02-05","close":7147},{"date":"2026-02-06","close":7204},{"date":"2026-02-09","close":7190},{"date":"2026-02-10","close":7233},{"date":"2026-02-11","close":7290},{"date":"2026-02-12","close":7266},{"date":"2026-02-13","close":7314},{"date":"2026-02-19","close":7328},{"date":"2026-02-20","close":7366},{"date":"2026-02-23","close":7357},{"date":"2026-02-24","close":7357},{"date":"2026-02-25","close":7371},{"date":"2026-02-26","close":7371},{"date":"2026-02-27","close":7409},{"date":"2026-03-03","close":7332},{"date":"2026-03-04","close":7308},{"date":"2026-03-05","close":7284},{"date":"2026-03-06","close":7216},{"date":"2026-03-09","close":7164},{"date":"2026-03-10","close":7240},{"date":"2026-03-11","close":7193},{"date":"2026-03-12","close":7093},{"date":"2026-03-13","close":7078},{"date":"2026-03-16","close":7078},{"date":"2026-03-17","close":7093},{"date":"2026-03-18","close":7150},{"date":"2026-03-19","close":7093},{"date":"2026-03-20","close":7131},{"date":"2026-03-23","close":6983},{"date":"2026-03-24","close":7031},{"date":"2026-03-25","close":7055},{"date":"2026-03-26","close":7064},{"date":"2026-03-27","close":7031},{"date":"2026-03-30","close":7045},{"date":"2026-03-31","close":7093},{"date":"2026-04-01","close":7122},{"date":"2026-04-02","close":7050},{"date":"2026-04-03","close":7031},{"date":"2026-04-06","close":7003},{"date":"2026-04-07","close":7017},{"date":"2026-04-08","close":7088},{"date":"2026-04-09","close":7050},{"date":"2026-04-10","close":7041},{"date":"2026-04-13","close":7007},{"date":"2026-04-14","close":7055},{"date":"2026-04-15","close":7088},{"date":"2026-04-16","close":7055},{"date":"2026-04-17","close":7012},{"date":"2026-04-20","close":7050},{"date":"2026-04-21","close":7074},{"date":"2026-04-22","close":7050},{"date":"2026-04-23","close":7045},{"date":"2026-04-24","close":7045},{"date":"2026-04-27","close":7041},{"date":"2026-04-28","close":7003},{"date":"2026-04-29","close":7022},{"date":"2026-04-30","close":6955},{"date":"2026-05-04","close":6974},{"date":"2026-05-06","close":6993},{"date":"2026-05-07","close":7027},{"date":"2026-05-08","close":6993},{"date":"2026-05-11","close":6988},{"date":"2026-05-12","close":6959},{"date":"2026-05-13","close":6935},{"date":"2026-05-14","close":6930},{"date":"2026-05-15","close":6887},{"date":"2026-05-18","close":6810},{"date":"2026-05-19","close":6815},{"date":"2026-05-20","close":6791},{"date":"2026-05-21","close":6839},{"date":"2026-05-22","close":6882},{"date":"2026-05-26","close":6926},{"date":"2026-05-27","close":6955},{"date":"2026-05-28","close":6935},{"date":"2026-05-29","close":6989},{"date":"2026-06-01","close":6969},{"date":"2026-06-02","close":7003},{"date":"2026-06-04","close":6979},{"date":"2026-06-05","close":7003},{"date":"2026-06-08","close":6940},{"date":"2026-06-09","close":6955},{"date":"2026-06-10","close":6969},{"date":"2026-06-11","close":6959},{"date":"2026-06-12","close":7032},{"date":"2026-06-15","close":7066},{"date":"2026-06-16","close":7022},{"date":"2026-06-17","close":7061},{"date":"2026-06-18","close":7095},{"date":"2026-06-19","close":7086},{"date":"2026-06-22","close":7086},{"date":"2026-06-23","close":7061},{"date":"2026-06-24","close":7076},{"date":"2026-06-25","close":7139},{"date":"2026-06-26","close":7144},{"date":"2026-06-29","close":7144},{"date":"2026-06-30","close":7149},{"date":"2026-07-01","close":7046},{"date":"2026-07-02","close":7021},{"date":"2026-07-03","close":7016},{"date":"2026-07-06","close":7012},{"date":"2026-07-07","close":6982},{"date":"2026-07-08","close":6933},{"date":"2026-07-09","close":6928},{"date":"2026-07-10","close":6953},{"date":"2026-07-13","close":6909},{"date":"2026-07-14","close":6884},{"date":"2026-07-15","close":6889},{"date":"2026-07-16","close":6894},{"date":"2026-07-20","close":6899},{"date":"2026-07-21","close":6894},{"date":"2026-07-22","close":6860},{"date":"2026-07-23","close":6855},{"date":"2026-07-24","close":6820},{"date":"2026-07-27","close":6879},{"date":"2026-07-28","close":6874},{"date":"2026-07-29","close":6889},{"date":"2026-07-30","close":6755},{"date":"2026-07-31","close":6800},{"date":"2026-08-03","close":6760},{"date":"2026-08-04","close":6745},{"date":"2026-08-05","close":6830},{"date":"2026-08-06","close":6820},{"date":"2026-08-07","close":6775},{"date":"2026-08-10","close":6785},{"date":"2026-08-11","close":6730},{"date":"2026-08-12","close":6765},{"date":"2026-08-13","close":6775},{"date":"2026-08-14","close":6785},{"date":"2026-08-18","close":6691},{"date":"2026-08-19","close":6725},{"date":"2026-08-20","close":6820},{"date":"2026-08-21","close":6765},{"date":"2026-08-24","close":6770},{"date":"2026-08-25","close":6795},{"date":"2026-08-26","close":6825},{"date":"2026-08-27","close":6830},{"date":"2026-08-28","close":6820},{"date":"2026-08-31","close":6810},{"date":"2026-09-01","close":6755},{"date":"2026-09-02","close":6725},{"date":"2026-09-03","close":6765},{"date":"2026-09-04","close":6785}],"flows":[{"date":"2026-05-27","close":7230,"changePct":0.42,"foreignNet":0,"institutionNet":21,"personalNet":-22,"programNet":0},{"date":"2026-05-26","close":7200,"changePct":0.63,"foreignNet":1,"institutionNet":-3,"personalNet":-5,"programNet":0},{"date":"2026-05-22","close":7155,"changePct":0.63,"foreignNet":0,"institutionNet":-13,"personalNet":10,"programNet":0},{"date":"2026-05-21","close":7110,"changePct":0.71,"foreignNet":0,"institutionNet":2,"personalNet":-7,"programNet":0},{"date":"2026-05-20","close":7060,"changePct":-0.35,"foreignNet":0,"institutionNet":61,"personalNet":-55,"programNet":0},{"date":"2026-05-19","close":7085,"changePct":0.07,"foreignNet":2,"institutionNet":39,"personalNet":-34,"programNet":0},{"date":"2026-05-18","close":7080,"changePct":-1.12,"foreignNet":-1,"institutionNet":1,"personalNet":1,"programNet":0},{"date":"2026-05-15","close":7160,"changePct":-0.62,"foreignNet":-1,"institutionNet":36,"personalNet":-32,"programNet":0},{"date":"2026-05-14","close":7205,"changePct":-0.07,"foreignNet":2,"institutionNet":20,"personalNet":-20,"programNet":0},{"date":"2026-05-13","close":7210,"changePct":-0.35,"foreignNet":0,"institutionNet":31,"personalNet":-25,"programNet":0},{"date":"2026-05-12","close":7235,"changePct":-0.41,"foreignNet":-1,"institutionNet":28,"personalNet":-27,"programNet":0},{"date":"2026-05-11","close":7265,"changePct":-0.07,"foreignNet":0,"institutionNet":69,"personalNet":-63,"programNet":0},{"date":"2026-05-08","close":7270,"changePct":-0.48,"foreignNet":1,"institutionNet":10,"personalNet":-10,"programNet":0},{"date":"2026-05-07","close":7305,"changePct":0.48,"foreignNet":2,"institutionNet":53,"personalNet":-54,"programNet":0},{"date":"2026-05-06","close":7270,"changePct":0.28,"foreignNet":-1,"institutionNet":83,"personalNet":-77,"programNet":0},{"date":"2026-05-04","close":7250,"changePct":0.28,"foreignNet":-2,"institutionNet":51,"personalNet":-48,"programNet":0},{"date":"2026-04-30","close":7230,"changePct":-0.96,"foreignNet":3,"institutionNet":-17,"personalNet":19,"programNet":0},{"date":"2026-04-29","close":7300,"changePct":0.27,"foreignNet":0,"institutionNet":19,"personalNet":-19,"programNet":0},{"date":"2026-04-28","close":7279,"changePct":-0.53,"foreignNet":0,"institutionNet":-61,"personalNet":60,"programNet":0},{"date":"2026-04-27","close":7319,"changePct":-0.05,"foreignNet":0,"institutionNet":-5,"personalNet":5,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":-6,"institutionNet":321,"personalNet":-253,"close":7304,"cumForeign":-6,"cumInstitution":321},{"month":"2026-04","foreignNet":1,"institutionNet":64,"personalNet":-28,"close":7230,"cumForeign":-5,"cumInstitution":385},{"month":"2026-05","foreignNet":0,"institutionNet":489,"personalNet":-466,"close":7230,"cumForeign":-4,"cumInstitution":874}],"yearly":[{"year":2026,"foreignNet":-4,"institutionNet":874,"personalNet":-747,"days":59}],"cum1y":{"foreignNet":-4,"institutionNet":874,"personalNet":-747,"priceChangePct":-4.2},"cum3y":{"foreignNet":-4,"institutionNet":874,"personalNet":-747,"priceChangePct":-4.2},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:14:43.312Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/476550","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}