{"header":{"stockId":83194,"ticker":"498410","name":"KODEX 금융고배당TOP10타겟위클리커버드콜","market":"KOSPI","sector":"기타","date":"2026-05-26","close":12195,"change":-175,"changePct":-1.41,"turnover":282,"volume":2289500,"marketCap":8730,"listedShares":71300000,"high52":14917,"low52":10127,"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":-26,"institutionNet20":-950,"shortRatio":null,"loanAmount":null,"turnover20Avg":275},"prices":[{"date":"2025-11-14","close":12025},{"date":"2025-11-17","close":11851},{"date":"2025-11-18","close":11527},{"date":"2025-11-19","close":11616},{"date":"2025-11-20","close":11616},{"date":"2025-11-21","close":11522},{"date":"2025-11-24","close":11518},{"date":"2025-11-25","close":11574},{"date":"2025-11-26","close":11748},{"date":"2025-11-27","close":11672},{"date":"2025-11-28","close":11705},{"date":"2025-12-01","close":11814},{"date":"2025-12-02","close":12006},{"date":"2025-12-03","close":11945},{"date":"2025-12-04","close":11818},{"date":"2025-12-05","close":11870},{"date":"2025-12-08","close":11640},{"date":"2025-12-09","close":11593},{"date":"2025-12-10","close":11489},{"date":"2025-12-11","close":11499},{"date":"2025-12-12","close":11334},{"date":"2025-12-15","close":11306},{"date":"2025-12-16","close":11236},{"date":"2025-12-17","close":11306},{"date":"2025-12-18","close":11231},{"date":"2025-12-19","close":11334},{"date":"2025-12-22","close":11447},{"date":"2025-12-23","close":11414},{"date":"2025-12-24","close":11485},{"date":"2025-12-26","close":11400},{"date":"2025-12-29","close":11187},{"date":"2025-12-30","close":11150},{"date":"2026-01-02","close":11033},{"date":"2026-01-05","close":10967},{"date":"2026-01-06","close":11056},{"date":"2026-01-07","close":10873},{"date":"2026-01-08","close":10694},{"date":"2026-01-09","close":10784},{"date":"2026-01-12","close":10812},{"date":"2026-01-13","close":10878},{"date":"2026-01-14","close":11009},{"date":"2026-01-15","close":11004},{"date":"2026-01-16","close":11037},{"date":"2026-01-19","close":10957},{"date":"2026-01-20","close":11202},{"date":"2026-01-21","close":11253},{"date":"2026-01-22","close":11305},{"date":"2026-01-23","close":11450},{"date":"2026-01-26","close":11493},{"date":"2026-01-27","close":11835},{"date":"2026-01-28","close":11671},{"date":"2026-01-29","close":11661},{"date":"2026-01-30","close":11586},{"date":"2026-02-02","close":11356},{"date":"2026-02-03","close":11745},{"date":"2026-02-04","close":11966},{"date":"2026-02-05","close":12088},{"date":"2026-02-06","close":12346},{"date":"2026-02-09","close":12641},{"date":"2026-02-10","close":13120},{"date":"2026-02-11","close":13585},{"date":"2026-02-12","close":13899},{"date":"2026-02-13","close":13847},{"date":"2026-02-19","close":13983},{"date":"2026-02-20","close":14471},{"date":"2026-02-23","close":14195},{"date":"2026-02-24","close":13829},{"date":"2026-02-25","close":13786},{"date":"2026-02-26","close":13582},{"date":"2026-02-27","close":13064},{"date":"2026-03-03","close":12731},{"date":"2026-03-04","close":11519},{"date":"2026-03-05","close":12384},{"date":"2026-03-06","close":12176},{"date":"2026-03-09","close":11791},{"date":"2026-03-10","close":11960},{"date":"2026-03-11","close":12185},{"date":"2026-03-12","close":12092},{"date":"2026-03-13","close":11984},{"date":"2026-03-16","close":11956},{"date":"2026-03-17","close":12078},{"date":"2026-03-18","close":12359},{"date":"2026-03-19","close":12411},{"date":"2026-03-20","close":12565},{"date":"2026-03-23","close":11791},{"date":"2026-03-24","close":11904},{"date":"2026-03-25","close":12143},{"date":"2026-03-26","close":12153},{"date":"2026-03-27","close":12293},{"date":"2026-03-30","close":11913},{"date":"2026-03-31","close":11776},{"date":"2026-04-01","close":12103},{"date":"2026-04-02","close":11989},{"date":"2026-04-03","close":11787},{"date":"2026-04-06","close":11918},{"date":"2026-04-07","close":11782},{"date":"2026-04-08","close":12219},{"date":"2026-04-09","close":12191},{"date":"2026-04-10","close":12435},{"date":"2026-04-13","close":12468},{"date":"2026-04-14","close":12613},{"date":"2026-04-15","close":12566},{"date":"2026-04-16","close":12646},{"date":"2026-04-17","close":12665},{"date":"2026-04-20","close":12632},{"date":"2026-04-21","close":12557},{"date":"2026-04-22","close":12383},{"date":"2026-04-23","close":12360},{"date":"2026-04-24","close":12482},{"date":"2026-04-27","close":12411},{"date":"2026-04-28","close":12477},{"date":"2026-04-29","close":12429},{"date":"2026-04-30","close":12401},{"date":"2026-05-04","close":12415},{"date":"2026-05-06","close":12306},{"date":"2026-05-07","close":12315},{"date":"2026-05-08","close":12235},{"date":"2026-05-11","close":11997},{"date":"2026-05-12","close":11740},{"date":"2026-05-13","close":11546},{"date":"2026-05-14","close":11826},{"date":"2026-05-15","close":11598},{"date":"2026-05-18","close":11417},{"date":"2026-05-19","close":11379},{"date":"2026-05-20","close":11318},{"date":"2026-05-21","close":11451},{"date":"2026-05-22","close":11755},{"date":"2026-05-26","close":11588},{"date":"2026-05-27","close":11432},{"date":"2026-05-28","close":11090},{"date":"2026-05-29","close":10955},{"date":"2026-06-01","close":10998},{"date":"2026-06-02","close":11162},{"date":"2026-06-04","close":11643},{"date":"2026-06-05","close":11884},{"date":"2026-06-08","close":11080},{"date":"2026-06-09","close":11340},{"date":"2026-06-10","close":11186},{"date":"2026-06-11","close":11210},{"date":"2026-06-12","close":11480},{"date":"2026-06-15","close":11788},{"date":"2026-06-16","close":12067},{"date":"2026-06-17","close":11735},{"date":"2026-06-18","close":11513},{"date":"2026-06-19","close":11244},{"date":"2026-06-22","close":10994},{"date":"2026-06-23","close":10753},{"date":"2026-06-24","close":10647},{"date":"2026-06-25","close":10710},{"date":"2026-06-26","close":10406},{"date":"2026-06-29","close":10718},{"date":"2026-06-30","close":10850},{"date":"2026-07-01","close":10996},{"date":"2026-07-02","close":11235},{"date":"2026-07-03","close":11577},{"date":"2026-07-06","close":11752},{"date":"2026-07-07","close":11825},{"date":"2026-07-08","close":11679},{"date":"2026-07-09","close":11391},{"date":"2026-07-10","close":11986},{"date":"2026-07-13","close":12040},{"date":"2026-07-14","close":11903},{"date":"2026-07-15","close":12079},{"date":"2026-07-16","close":12313},{"date":"2026-07-20","close":11816},{"date":"2026-07-21","close":11845},{"date":"2026-07-22","close":11899},{"date":"2026-07-23","close":11928},{"date":"2026-07-24","close":11860},{"date":"2026-07-27","close":11991},{"date":"2026-07-28","close":11469},{"date":"2026-07-29","close":11226},{"date":"2026-07-30","close":11478},{"date":"2026-07-31","close":11364},{"date":"2026-08-03","close":11359},{"date":"2026-08-04","close":11433},{"date":"2026-08-05","close":11483},{"date":"2026-08-06","close":11735},{"date":"2026-08-07","close":11922},{"date":"2026-08-10","close":11789},{"date":"2026-08-11","close":11779},{"date":"2026-08-12","close":11576},{"date":"2026-08-13","close":11478},{"date":"2026-08-14","close":11542},{"date":"2026-08-18","close":11507},{"date":"2026-08-19","close":11423},{"date":"2026-08-20","close":11226},{"date":"2026-08-21","close":11364},{"date":"2026-08-24","close":11359},{"date":"2026-08-25","close":11527},{"date":"2026-08-26","close":11680},{"date":"2026-08-27","close":11735},{"date":"2026-08-28","close":11870},{"date":"2026-08-31","close":11835},{"date":"2026-09-01","close":11950},{"date":"2026-09-02","close":11845},{"date":"2026-09-03","close":12245},{"date":"2026-09-04","close":11900}],"flows":[{"date":"2026-05-26","close":12195,"changePct":-1.41,"foreignNet":-2,"institutionNet":-110,"personalNet":112,"programNet":0},{"date":"2026-05-22","close":12370,"changePct":2.66,"foreignNet":2,"institutionNet":-8,"personalNet":6,"programNet":0},{"date":"2026-05-21","close":12050,"changePct":1.18,"foreignNet":-4,"institutionNet":-48,"personalNet":49,"programNet":0},{"date":"2026-05-20","close":11910,"changePct":-0.54,"foreignNet":4,"institutionNet":-28,"personalNet":25,"programNet":0},{"date":"2026-05-19","close":11975,"changePct":-0.33,"foreignNet":-5,"institutionNet":-40,"personalNet":46,"programNet":0},{"date":"2026-05-18","close":12015,"changePct":-1.56,"foreignNet":-5,"institutionNet":-58,"personalNet":62,"programNet":0},{"date":"2026-05-15","close":12205,"changePct":-1.93,"foreignNet":-11,"institutionNet":-41,"personalNet":50,"programNet":0},{"date":"2026-05-14","close":12445,"changePct":2.43,"foreignNet":12,"institutionNet":-18,"personalNet":5,"programNet":0},{"date":"2026-05-13","close":12150,"changePct":-1.66,"foreignNet":-2,"institutionNet":-38,"personalNet":40,"programNet":0},{"date":"2026-05-12","close":12355,"changePct":-2.14,"foreignNet":-6,"institutionNet":-16,"personalNet":24,"programNet":0},{"date":"2026-05-11","close":12625,"changePct":-1.94,"foreignNet":-9,"institutionNet":-102,"personalNet":110,"programNet":0},{"date":"2026-05-08","close":12875,"changePct":-0.66,"foreignNet":-7,"institutionNet":-13,"personalNet":19,"programNet":0},{"date":"2026-05-07","close":12960,"changePct":0.08,"foreignNet":35,"institutionNet":-35,"personalNet":1,"programNet":0},{"date":"2026-05-06","close":12950,"changePct":-0.88,"foreignNet":-16,"institutionNet":-84,"personalNet":98,"programNet":0},{"date":"2026-05-04","close":13065,"changePct":0.11,"foreignNet":-10,"institutionNet":-33,"personalNet":44,"programNet":0},{"date":"2026-04-30","close":13050,"changePct":-0.23,"foreignNet":5,"institutionNet":-20,"personalNet":13,"programNet":0},{"date":"2026-04-29","close":13080,"changePct":-0.38,"foreignNet":5,"institutionNet":-52,"personalNet":47,"programNet":0},{"date":"2026-04-28","close":13129,"changePct":0.53,"foreignNet":7,"institutionNet":-43,"personalNet":35,"programNet":0},{"date":"2026-04-27","close":13060,"changePct":-0.56,"foreignNet":-18,"institutionNet":-164,"personalNet":180,"programNet":0},{"date":"2026-04-24","close":13134,"changePct":0.98,"foreignNet":-1,"institutionNet":1,"personalNet":1,"programNet":0}],"shortSale":[],"loan":[],"financials":[],"streak":{"foreign":0,"institution":0},"longTerm":{"from":"2026-03-03","to":"2026-05-26","monthly":[{"month":"2026-03","foreignNet":-4,"institutionNet":-702,"personalNet":672,"close":12246,"cumForeign":-4,"cumInstitution":-702},{"month":"2026-04","foreignNet":-3,"institutionNet":-681,"personalNet":678,"close":13050,"cumForeign":-6,"cumInstitution":-1383},{"month":"2026-05","foreignNet":-23,"institutionNet":-671,"personalNet":690,"close":12195,"cumForeign":-30,"cumInstitution":-2054}],"yearly":[{"year":2026,"foreignNet":-30,"institutionNet":-2054,"personalNet":2040,"days":58}],"cum1y":{"foreignNet":-30,"institutionNet":-2054,"personalNet":2040,"priceChangePct":-7.8},"cum3y":{"foreignNet":-30,"institutionNet":-2054,"personalNet":2040,"priceChangePct":-7.8},"shortMonthly":[],"shortAvg1y":null,"shortMax1y":null},"generatedAt":"2026-09-06T16:15:58.688Z","meta":{"units":{"money":"억원","price":"원","pct":"%"},"html":"https://app.foldalpha.com/stock/498410","disclaimer":"참고 정보이며 투자 자문이나 매매 권유가 아닙니다."}}