{"header":{"stockId":83187,"ticker":"497570","name":"TIGER 미국필라델피아AI반도체나스닥","market":"KOSPI","sector":"기타","date":"2026-05-27","close":24140,"change":225,"changePct":0.94,"turnover":275,"volume":1132570,"marketCap":10283,"listedShares":50200000,"high52":27838,"low52":14487,"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":-20,"institutionNet20":-353,"shortRatio":null,"loanAmount":null,"turnover20Avg":256},"prices":[{"date":"2025-11-14","close":15141},{"date":"2025-11-17","close":15376},{"date":"2025-11-18","close":14977},{"date":"2025-11-19","close":14837},{"date":"2025-11-20","close":15786},{"date":"2025-11-21","close":14747},{"date":"2025-11-24","close":14772},{"date":"2025-11-25","close":15246},{"date":"2025-11-26","close":15306},{"date":"2025-11-27","close":15586},{"date":"2025-11-28","close":15661},{"date":"2025-12-01","close":15511},{"date":"2025-12-02","close":15660},{"date":"2025-12-03","close":15894},{"date":"2025-12-04","close":15999},{"date":"2025-12-05","close":16104},{"date":"2025-12-08","close":16169},{"date":"2025-12-09","close":16353},{"date":"2025-12-10","close":16353},{"date":"2025-12-11","close":16264},{"date":"2025-12-12","close":16289},{"date":"2025-12-15","close":15600},{"date":"2025-12-16","close":15220},{"date":"2025-12-17","close":15440},{"date":"2025-12-18","close":14886},{"date":"2025-12-19","close":15170},{"date":"2025-12-22","close":15620},{"date":"2025-12-23","close":15620},{"date":"2025-12-24","close":15520},{"date":"2025-12-26","close":15465},{"date":"2025-12-29","close":15405},{"date":"2025-12-30","close":15415},{"date":"2026-01-02","close":15550},{"date":"2026-01-05","close":16134},{"date":"2026-01-06","close":16274},{"date":"2026-01-07","close":16289},{"date":"2026-01-08","close":16069},{"date":"2026-01-09","close":16019},{"date":"2026-01-12","close":16324},{"date":"2026-01-13","close":16758},{"date":"2026-01-14","close":16803},{"date":"2026-01-15","close":16873},{"date":"2026-01-16","close":17192},{"date":"2026-01-19","close":17032},{"date":"2026-01-20","close":16913},{"date":"2026-01-21","close":16778},{"date":"2026-01-22","close":17057},{"date":"2026-01-23","close":17012},{"date":"2026-01-26","close":16713},{"date":"2026-01-27","close":16987},{"date":"2026-01-28","close":17322},{"date":"2026-01-29","close":17097},{"date":"2026-01-30","close":16802},{"date":"2026-02-02","close":16438},{"date":"2026-02-03","close":16982},{"date":"2026-02-04","close":16338},{"date":"2026-02-05","close":15953},{"date":"2026-02-06","close":15898},{"date":"2026-02-09","close":16762},{"date":"2026-02-10","close":17097},{"date":"2026-02-11","close":17022},{"date":"2026-02-12","close":17202},{"date":"2026-02-13","close":16892},{"date":"2026-02-19","close":17107},{"date":"2026-02-20","close":17067},{"date":"2026-02-23","close":16902},{"date":"2026-02-24","close":17182},{"date":"2026-02-25","close":17317},{"date":"2026-02-26","close":17487},{"date":"2026-02-27","close":16962},{"date":"2026-03-03","close":16587},{"date":"2026-03-04","close":16158},{"date":"2026-03-05","close":16837},{"date":"2026-03-06","close":16931},{"date":"2026-03-09","close":15908},{"date":"2026-03-10","close":16671},{"date":"2026-03-11","close":16941},{"date":"2026-03-12","close":16906},{"date":"2026-03-13","close":16796},{"date":"2026-03-16","close":16771},{"date":"2026-03-17","close":16741},{"date":"2026-03-18","close":17076},{"date":"2026-03-19","close":16886},{"date":"2026-03-20","close":16996},{"date":"2026-03-23","close":16591},{"date":"2026-03-24","close":16891},{"date":"2026-03-25","close":17310},{"date":"2026-03-26","close":17350},{"date":"2026-03-27","close":16891},{"date":"2026-03-30","close":16452},{"date":"2026-03-31","close":16227},{"date":"2026-04-01","close":16986},{"date":"2026-04-02","close":16716},{"date":"2026-04-03","close":16966},{"date":"2026-04-06","close":17036},{"date":"2026-04-07","close":17011},{"date":"2026-04-08","close":17700},{"date":"2026-04-09","close":17859},{"date":"2026-04-10","close":18284},{"date":"2026-04-13","close":18523},{"date":"2026-04-14","close":18957},{"date":"2026-04-15","close":19132},{"date":"2026-04-16","close":19442},{"date":"2026-04-17","close":19232},{"date":"2026-04-20","close":19377},{"date":"2026-04-21","close":19511},{"date":"2026-04-22","close":19796},{"date":"2026-04-23","close":20205},{"date":"2026-04-24","close":20505},{"date":"2026-04-27","close":21558},{"date":"2026-04-28","close":20674},{"date":"2026-04-29","close":20345},{"date":"2026-04-30","close":20190},{"date":"2026-05-04","close":20575},{"date":"2026-05-06","close":21024},{"date":"2026-05-07","close":21654},{"date":"2026-05-08","close":21828},{"date":"2026-05-11","close":22398},{"date":"2026-05-12","close":22498},{"date":"2026-05-13","close":22623},{"date":"2026-05-14","close":22937},{"date":"2026-05-15","close":22817},{"date":"2026-05-18","close":22278},{"date":"2026-05-19","close":22028},{"date":"2026-05-20","close":22088},{"date":"2026-05-21","close":22927},{"date":"2026-05-22","close":23512},{"date":"2026-05-26","close":23891},{"date":"2026-05-27","close":24116},{"date":"2026-05-28","close":23612},{"date":"2026-05-29","close":24511},{"date":"2026-06-01","close":24716},{"date":"2026-06-02","close":25475},{"date":"2026-06-04","close":26039},{"date":"2026-06-05","close":25730},{"date":"2026-06-08","close":24066},{"date":"2026-06-09","close":24860},{"date":"2026-06-10","close":24196},{"date":"2026-06-11","close":23941},{"date":"2026-06-12","close":24955},{"date":"2026-06-15","close":26319},{"date":"2026-06-16","close":26329},{"date":"2026-06-17","close":25760},{"date":"2026-06-18","close":26489},{"date":"2026-06-19","close":26883},{"date":"2026-06-22","close":27273},{"date":"2026-06-23","close":26339},{"date":"2026-06-24","close":26139},{"date":"2026-06-25","close":26619},{"date":"2026-06-26","close":25475},{"date":"2026-06-29","close":25770},{"date":"2026-06-30","close":26729},{"date":"2026-07-01","close":27513},{"date":"2026-07-02","close":25974},{"date":"2026-07-03","close":25145},{"date":"2026-07-06","close":25040},{"date":"2026-07-07","close":24671},{"date":"2026-07-08","close":23637},{"date":"2026-07-09","close":24736},{"date":"2026-07-10","close":24925},{"date":"2026-07-13","close":24476},{"date":"2026-07-14","close":24321},{"date":"2026-07-15","close":24925},{"date":"2026-07-16","close":23991},{"date":"2026-07-20","close":22588},{"date":"2026-07-21","close":23277},{"date":"2026-07-22","close":23352},{"date":"2026-07-23","close":23796},{"date":"2026-07-24","close":23317},{"date":"2026-07-27","close":23377},{"date":"2026-07-28","close":21479},{"date":"2026-07-29","close":20644},{"date":"2026-07-30","close":20055},{"date":"2026-07-31","close":21995},{"date":"2026-08-03","close":21675},{"date":"2026-08-04","close":21975},{"date":"2026-08-05","close":22840},{"date":"2026-08-06","close":22395},{"date":"2026-08-07","close":22650},{"date":"2026-08-10","close":23040},{"date":"2026-08-11","close":22490},{"date":"2026-08-12","close":22660},{"date":"2026-08-13","close":23125},{"date":"2026-08-14","close":23035},{"date":"2026-08-18","close":22685},{"date":"2026-08-19","close":21720},{"date":"2026-08-20","close":21650},{"date":"2026-08-21","close":21515},{"date":"2026-08-24","close":20955},{"date":"2026-08-25","close":21110},{"date":"2026-08-26","close":21190},{"date":"2026-08-27","close":21535},{"date":"2026-08-28","close":21460},{"date":"2026-08-31","close":20985},{"date":"2026-09-01","close":21015},{"date":"2026-09-02","close":20425},{"date":"2026-09-03","close":20485},{"date":"2026-09-04","close":20635}],"flows":[{"date":"2026-05-27","close":24140,"changePct":0.94,"foreignNet":2,"institutionNet":42,"personalNet":12,"programNet":0},{"date":"2026-05-26","close":23915,"changePct":1.61,"foreignNet":0,"institutionNet":-30,"personalNet":32,"programNet":0},{"date":"2026-05-22","close":23535,"changePct":2.55,"foreignNet":0,"institutionNet":6,"personalNet":-6,"programNet":0},{"date":"2026-05-21","close":22950,"changePct":3.8,"foreignNet":-2,"institutionNet":13,"personalNet":-12,"programNet":0},{"date":"2026-05-20","close":22110,"changePct":0.27,"foreignNet":0,"institutionNet":8,"personalNet":-7,"programNet":0},{"date":"2026-05-19","close":22050,"changePct":-1.12,"foreignNet":0,"institutionNet":9,"personalNet":-9,"programNet":0},{"date":"2026-05-18","close":22300,"changePct":-2.36,"foreignNet":1,"institutionNet":-40,"personalNet":-8,"programNet":0},{"date":"2026-05-15","close":22840,"changePct":-0.52,"foreignNet":1,"institutionNet":-162,"personalNet":153,"programNet":0},{"date":"2026-05-14","close":22960,"changePct":1.39,"foreignNet":0,"institutionNet":-29,"personalNet":30,"programNet":0},{"date":"2026-05-13","close":22645,"changePct":0.56,"foreignNet":-3,"institutionNet":16,"personalNet":8,"programNet":0},{"date":"2026-05-12","close":22520,"changePct":0.45,"foreignNet":-10,"institutionNet":18,"personalNet":-5,"programNet":0},{"date":"2026-05-11","close":22420,"changePct":2.61,"foreignNet":21,"institutionNet":-27,"personalNet":7,"programNet":0},{"date":"2026-05-08","close":21850,"changePct":0.81,"foreignNet":0,"institutionNet":-9,"personalNet":3,"programNet":0},{"date":"2026-05-07","close":21675,"changePct":2.99,"foreignNet":-2,"institutionNet":-48,"personalNet":26,"programNet":0},{"date":"2026-05-06","close":21045,"changePct":2.18,"foreignNet":-28,"institutionNet":56,"personalNet":-9,"programNet":0},{"date":"2026-05-04","close":20595,"changePct":1.9,"foreignNet":0,"institutionNet":6,"personalNet":-6,"programNet":0},{"date":"2026-04-30","close":20210,"changePct":-0.76,"foreignNet":0,"institutionNet":-35,"personalNet":11,"programNet":0},{"date":"2026-04-29","close":20365,"changePct":-1.59,"foreignNet":1,"institutionNet":-30,"personalNet":28,"programNet":0},{"date":"2026-04-28","close":20695,"changePct":-4.1,"foreignNet":0,"institutionNet":-54,"personalNet":54,"programNet":0},{"date":"2026-04-27","close":21579,"changePct":5.14,"foreignNet":-1,"institutionNet":-63,"personalNet":60,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":1,"institution":1},"longTerm":{"from":"2026-03-03","to":"2026-05-27","monthly":[{"month":"2026-03","foreignNet":38,"institutionNet":146,"personalNet":-179,"close":16243,"cumForeign":38,"cumInstitution":146},{"month":"2026-04","foreignNet":-1,"institutionNet":-290,"personalNet":249,"close":20210,"cumForeign":38,"cumInstitution":-144},{"month":"2026-05","foreignNet":-19,"institutionNet":-171,"personalNet":208,"close":24140,"cumForeign":18,"cumInstitution":-315}],"yearly":[{"year":2026,"foreignNet":18,"institutionNet":-315,"personalNet":279,"days":59}],"cum1y":{"foreignNet":18,"institutionNet":-315,"personalNet":279,"priceChangePct":45.4},"cum3y":{"foreignNet":18,"institutionNet":-315,"personalNet":279,"priceChangePct":45.4},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:04.499Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/497570","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}