{"header":{"stockId":83141,"ticker":"490590","name":"RISE 미국AI밸류체인데일리고정커버드콜","market":"KOSPI","sector":"기타","date":"2026-05-27","close":16929,"change":417,"changePct":2.53,"turnover":296,"volume":1751727,"marketCap":7450,"listedShares":55350000,"high52":17252,"low52":10379,"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":-896,"shortRatio":null,"loanAmount":null,"turnover20Avg":171},"prices":[{"date":"2025-11-14","close":12437},{"date":"2025-11-17","close":12782},{"date":"2025-11-18","close":12418},{"date":"2025-11-19","close":12228},{"date":"2025-11-20","close":12782},{"date":"2025-11-21","close":11995},{"date":"2025-11-24","close":12013},{"date":"2025-11-25","close":12260},{"date":"2025-11-26","close":12302},{"date":"2025-11-27","close":12454},{"date":"2025-11-28","close":12544},{"date":"2025-12-01","close":12487},{"date":"2025-12-02","close":12233},{"date":"2025-12-03","close":12432},{"date":"2025-12-04","close":12395},{"date":"2025-12-05","close":12483},{"date":"2025-12-08","close":12617},{"date":"2025-12-09","close":12719},{"date":"2025-12-10","close":12691},{"date":"2025-12-11","close":12488},{"date":"2025-12-12","close":12488},{"date":"2025-12-15","close":12044},{"date":"2025-12-16","close":11826},{"date":"2025-12-17","close":12057},{"date":"2025-12-18","close":11734},{"date":"2025-12-19","close":11937},{"date":"2025-12-22","close":12381},{"date":"2025-12-23","close":12446},{"date":"2025-12-24","close":12256},{"date":"2025-12-26","close":12330},{"date":"2025-12-29","close":11922},{"date":"2025-12-30","close":11950},{"date":"2026-01-02","close":11968},{"date":"2026-01-05","close":12148},{"date":"2026-01-06","close":12134},{"date":"2026-01-07","close":12157},{"date":"2026-01-08","close":12111},{"date":"2026-01-09","close":12033},{"date":"2026-01-12","close":12180},{"date":"2026-01-13","close":12447},{"date":"2026-01-14","close":12493},{"date":"2026-01-15","close":12281},{"date":"2026-01-16","close":12419},{"date":"2026-01-19","close":12295},{"date":"2026-01-20","close":12244},{"date":"2026-01-21","close":12102},{"date":"2026-01-22","close":12221},{"date":"2026-01-23","close":12355},{"date":"2026-01-26","close":12152},{"date":"2026-01-27","close":12336},{"date":"2026-01-28","close":12290},{"date":"2026-01-29","close":12036},{"date":"2026-01-30","close":11899},{"date":"2026-02-02","close":11622},{"date":"2026-02-03","close":11913},{"date":"2026-02-04","close":11613},{"date":"2026-02-05","close":11212},{"date":"2026-02-06","close":10925},{"date":"2026-02-09","close":11358},{"date":"2026-02-10","close":11594},{"date":"2026-02-11","close":11549},{"date":"2026-02-12","close":11626},{"date":"2026-02-13","close":11412},{"date":"2026-02-19","close":11490},{"date":"2026-02-20","close":11526},{"date":"2026-02-23","close":11344},{"date":"2026-02-24","close":11298},{"date":"2026-02-25","close":11344},{"date":"2026-02-26","close":11427},{"date":"2026-02-27","close":11321},{"date":"2026-03-03","close":11344},{"date":"2026-03-04","close":11155},{"date":"2026-03-05","close":11514},{"date":"2026-03-06","close":11543},{"date":"2026-03-09","close":11225},{"date":"2026-03-10","close":11502},{"date":"2026-03-11","close":11701},{"date":"2026-03-12","close":11778},{"date":"2026-03-13","close":11751},{"date":"2026-03-16","close":11756},{"date":"2026-03-17","close":11756},{"date":"2026-03-18","close":11910},{"date":"2026-03-19","close":11796},{"date":"2026-03-20","close":11815},{"date":"2026-03-23","close":11466},{"date":"2026-03-24","close":11565},{"date":"2026-03-25","close":11602},{"date":"2026-03-26","close":11647},{"date":"2026-03-27","close":11520},{"date":"2026-03-30","close":11083},{"date":"2026-03-31","close":10986},{"date":"2026-04-01","close":11432},{"date":"2026-04-02","close":11368},{"date":"2026-04-03","close":11377},{"date":"2026-04-06","close":11418},{"date":"2026-04-07","close":11391},{"date":"2026-04-08","close":11744},{"date":"2026-04-09","close":11744},{"date":"2026-04-10","close":11821},{"date":"2026-04-13","close":11943},{"date":"2026-04-14","close":12364},{"date":"2026-04-15","close":12623},{"date":"2026-04-16","close":12872},{"date":"2026-04-17","close":13017},{"date":"2026-04-20","close":13039},{"date":"2026-04-21","close":13171},{"date":"2026-04-22","close":13402},{"date":"2026-04-23","close":13533},{"date":"2026-04-24","close":13610},{"date":"2026-04-27","close":13814},{"date":"2026-04-28","close":14176},{"date":"2026-04-29","close":13619},{"date":"2026-04-30","close":13647},{"date":"2026-05-04","close":13930},{"date":"2026-05-06","close":14176},{"date":"2026-05-07","close":14422},{"date":"2026-05-08","close":14459},{"date":"2026-05-11","close":14802},{"date":"2026-05-12","close":14877},{"date":"2026-05-13","close":14965},{"date":"2026-05-14","close":15373},{"date":"2026-05-15","close":15229},{"date":"2026-05-18","close":15030},{"date":"2026-05-19","close":14839},{"date":"2026-05-20","close":14821},{"date":"2026-05-21","close":15113},{"date":"2026-05-22","close":15392},{"date":"2026-05-26","close":15610},{"date":"2026-05-27","close":16004},{"date":"2026-05-28","close":15489},{"date":"2026-05-29","close":16023},{"date":"2026-06-01","close":16358},{"date":"2026-06-02","close":17006},{"date":"2026-06-04","close":17034},{"date":"2026-06-05","close":17048},{"date":"2026-06-08","close":15914},{"date":"2026-06-09","close":16183},{"date":"2026-06-10","close":15673},{"date":"2026-06-11","close":15219},{"date":"2026-06-12","close":15607},{"date":"2026-06-15","close":16098},{"date":"2026-06-16","close":16349},{"date":"2026-06-17","close":16028},{"date":"2026-06-18","close":16098},{"date":"2026-06-19","close":16306},{"date":"2026-06-22","close":16472},{"date":"2026-06-23","close":15862},{"date":"2026-06-24","close":15701},{"date":"2026-06-25","close":15848},{"date":"2026-06-26","close":15219},{"date":"2026-06-29","close":15403},{"date":"2026-06-30","close":15858},{"date":"2026-07-01","close":16216},{"date":"2026-07-02","close":15805},{"date":"2026-07-03","close":15316},{"date":"2026-07-06","close":15340},{"date":"2026-07-07","close":15369},{"date":"2026-07-08","close":14813},{"date":"2026-07-09","close":15243},{"date":"2026-07-10","close":15277},{"date":"2026-07-13","close":15132},{"date":"2026-07-14","close":14856},{"date":"2026-07-15","close":15074},{"date":"2026-07-16","close":14832},{"date":"2026-07-20","close":13990},{"date":"2026-07-21","close":14392},{"date":"2026-07-22","close":14358},{"date":"2026-07-23","close":14329},{"date":"2026-07-24","close":13971},{"date":"2026-07-27","close":13942},{"date":"2026-07-28","close":13293},{"date":"2026-07-29","close":12959},{"date":"2026-07-30","close":12492},{"date":"2026-07-31","close":13569},{"date":"2026-08-03","close":13727},{"date":"2026-08-04","close":14307},{"date":"2026-08-05","close":14863},{"date":"2026-08-06","close":14381},{"date":"2026-08-07","close":14410},{"date":"2026-08-10","close":14651},{"date":"2026-08-11","close":14420},{"date":"2026-08-12","close":14420},{"date":"2026-08-13","close":14602},{"date":"2026-08-14","close":14661},{"date":"2026-08-18","close":14395},{"date":"2026-08-19","close":13849},{"date":"2026-08-20","close":14100},{"date":"2026-08-21","close":14031},{"date":"2026-08-24","close":13677},{"date":"2026-08-25","close":13845},{"date":"2026-08-26","close":13913},{"date":"2026-08-27","close":14150},{"date":"2026-08-28","close":13980},{"date":"2026-08-31","close":13835},{"date":"2026-09-01","close":13795},{"date":"2026-09-02","close":13455},{"date":"2026-09-03","close":13460},{"date":"2026-09-04","close":13735}],"flows":[{"date":"2026-05-27","close":16929,"changePct":2.53,"foreignNet":0,"institutionNet":-106,"personalNet":104,"programNet":0},{"date":"2026-05-26","close":16512,"changePct":1.41,"foreignNet":1,"institutionNet":-157,"personalNet":158,"programNet":0},{"date":"2026-05-22","close":16282,"changePct":1.84,"foreignNet":0,"institutionNet":-73,"personalNet":72,"programNet":0},{"date":"2026-05-21","close":15987,"changePct":1.97,"foreignNet":0,"institutionNet":-72,"personalNet":71,"programNet":0},{"date":"2026-05-20","close":15678,"changePct":-0.12,"foreignNet":-1,"institutionNet":-22,"personalNet":23,"programNet":0},{"date":"2026-05-19","close":15698,"changePct":-1.26,"foreignNet":0,"institutionNet":-30,"personalNet":30,"programNet":0},{"date":"2026-05-18","close":15899,"changePct":-1.31,"foreignNet":2,"institutionNet":-36,"personalNet":34,"programNet":0},{"date":"2026-05-15","close":16110,"changePct":-0.93,"foreignNet":-1,"institutionNet":-48,"personalNet":48,"programNet":0},{"date":"2026-05-14","close":16262,"changePct":2.72,"foreignNet":-2,"institutionNet":-60,"personalNet":56,"programNet":0},{"date":"2026-05-13","close":15830,"changePct":0.59,"foreignNet":-1,"institutionNet":-27,"personalNet":28,"programNet":0},{"date":"2026-05-12","close":15737,"changePct":0.5,"foreignNet":3,"institutionNet":-7,"personalNet":3,"programNet":0},{"date":"2026-05-11","close":15659,"changePct":2.37,"foreignNet":-3,"institutionNet":3,"personalNet":16,"programNet":0},{"date":"2026-05-08","close":15295,"changePct":0.26,"foreignNet":-1,"institutionNet":-37,"personalNet":37,"programNet":0},{"date":"2026-05-07","close":15256,"changePct":1.73,"foreignNet":2,"institutionNet":-12,"personalNet":9,"programNet":0},{"date":"2026-05-06","close":14996,"changePct":1.76,"foreignNet":1,"institutionNet":-23,"personalNet":22,"programNet":0},{"date":"2026-05-04","close":14736,"changePct":2.07,"foreignNet":1,"institutionNet":6,"personalNet":-8,"programNet":0},{"date":"2026-04-30","close":14437,"changePct":0.2,"foreignNet":0,"institutionNet":3,"personalNet":-2,"programNet":0},{"date":"2026-04-29","close":14407,"changePct":-3.92,"foreignNet":0,"institutionNet":-104,"personalNet":103,"programNet":0},{"date":"2026-04-28","close":14996,"changePct":2.62,"foreignNet":0,"institutionNet":-48,"personalNet":48,"programNet":0},{"date":"2026-04-27","close":14613,"changePct":1.49,"foreignNet":-1,"institutionNet":-46,"personalNet":47,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":6,"institutionNet":108,"personalNet":-123,"close":11647,"cumForeign":6,"cumInstitution":108},{"month":"2026-04","foreignNet":-11,"institutionNet":-181,"personalNet":176,"close":14437,"cumForeign":-5,"cumInstitution":-73},{"month":"2026-05","foreignNet":1,"institutionNet":-701,"personalNet":704,"close":16929,"cumForeign":-4,"cumInstitution":-774}],"yearly":[{"year":2026,"foreignNet":-4,"institutionNet":-774,"personalNet":756,"days":59}],"cum1y":{"foreignNet":-4,"institutionNet":-774,"personalNet":756,"priceChangePct":39.7},"cum3y":{"foreignNet":-4,"institutionNet":-774,"personalNet":756,"priceChangePct":39.7},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:30.895Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/490590","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}