{"date":"2026-08-07","wd":"금","sym":"A0169000","exp":"202609","prevDate":"2026-08-06","prev":981.15,"open":987.7,"high":1007.2,"low":963.15,"close":978.75,"first":996.0,"firstIdx":15,"openFirst":990.1,"wmaP":40,"seed":{"1":[878.7,878.35,880.65,879.4,878.8,878.65,877.5,879.6,881.75,881.9,881.45,880.7,878.6,878.95,880.0,882.6,881.8,879.85,876.55,875.15,874.8,874.55,875.7,874.5,875.05,876.6,876.8,877.1,876.7,875.9,877.4,876.6,877.6,876.35,876.05,874.6,874.25,873.5,867.6],"2":[882.2,880.3,884.1,881.4,880.95,874.7,877.0,877.3,876.6,879.4,881.85,888.5,890.05,892.15,885.85,883.7,881.55,875.95,878.85,878.35,879.4,878.65,879.6,881.9,880.7,878.95,882.6,879.85,875.15,874.55,874.5,876.6,877.1,875.9,876.6,876.35,874.6,873.5,867.6],"5":[883.3,888.25,879.75,890.25,893.3,891.2,885.6,884.85,874.55,876.45,871.6,879.2,888.05,884.85,882.15,875.5,879.3,876.8,873.95,877.35,875.4,879.9,884.55,884.1,876.35,877.3,878.65,890.05,884.1,875.95,880.65,879.6,878.6,879.85,875.7,877.1,877.6,873.5,867.6]},"bars":[["08:46",987.7,991.45,987.7,990.1,470],["08:47",989.9,991.7,988.65,988.65,167],["08:48",988.65,989.85,987.0,988.35,209],["08:49",988.25,991.05,988.25,991.05,115],["08:50",991.0,992.0,989.7,991.7,108],["08:51",992.0,993.0,991.35,992.0,181],["08:52",991.45,992.5,991.2,992.4,76],["08:53",992.4,992.75,991.7,991.75,66],["08:54",991.85,993.3,991.6,993.2,68],["08:55",993.25,994.05,992.7,993.6,71],["08:56",993.5,993.85,992.65,993.15,81],["08:57",993.45,993.55,992.6,993.35,79],["08:58",993.05,994.55,993.05,994.35,96],["08:59",994.3,995.2,993.6,995.15,114],["09:00",994.9,997.65,994.85,996.65,351],["09:01",996.5,998.65,995.0,996.0,1236],["09:02",996.2,998.7,995.0,998.15,753],["09:03",998.35,1001.8,998.1,1000.6,624],["09:04",1000.75,1004.9,999.5,1004.85,583],["09:05",1004.8,1006.5,1003.25,1005.45,632],["09:06",1005.55,1006.9,1005.1,1005.45,551],["09:07",1005.45,1006.15,1003.6,1005.6,652],["09:08",1005.5,1006.05,1003.5,1005.55,398],["09:09",1005.65,1007.2,1004.75,1006.45,382],["09:10",1006.4,1006.65,1001.5,1001.5,446],["09:11",1001.4,1002.45,999.75,1002.45,527],["09:12",1002.35,1003.0,1000.45,1001.4,341],["09:13",1001.4,1002.3,999.65,1001.55,377],["09:14",1001.55,1001.9,999.6,999.9,205],["09:15",999.6,1000.6,998.3,999.8,397],["09:16",1000.0,1000.3,994.7,994.8,582],["09:17",994.85,995.15,992.45,994.1,681],["09:18",994.2,995.6,991.9,992.55,463],["09:19",992.55,994.3,992.2,992.5,362],["09:20",992.5,993.45,991.7,992.75,350],["09:21",992.55,992.55,986.1,988.1,809],["09:22",988.1,991.5,987.9,990.5,536],["09:23",990.6,990.6,986.3,986.3,450],["09:24",986.25,988.65,984.7,988.4,533],["09:25",988.55,989.15,986.5,986.65,446],["09:26",986.85,991.55,986.55,989.65,490],["09:27",989.75,990.35,988.0,990.0,382],["09:28",989.7,990.2,986.65,988.3,445],["09:29",988.1,990.6,987.9,988.45,335],["09:30",988.6,990.95,987.45,987.95,394],["09:31",987.95,988.5,986.6,987.85,470],["09:32",987.85,988.7,985.7,986.45,426],["09:33",986.35,989.2,986.2,988.1,320],["09:34",988.25,990.05,988.05,989.8,359],["09:35",989.75,992.45,988.9,992.0,421],["09:36",991.95,992.7,987.45,987.85,525],["09:37",987.9,989.4,987.35,988.2,346],["09:38",988.2,988.35,986.0,986.3,301],["09:39",986.25,986.6,982.15,984.0,634],["09:40",983.85,986.15,983.35,985.4,266],["09:41",985.6,985.65,981.05,981.05,402],["09:42",981.1,983.8,980.4,983.65,630],["09:43",983.7,987.45,982.8,986.9,371],["09:44",986.85,988.0,985.9,988.0,304],["09:45",987.95,989.75,987.6,988.0,428],["09:46",988.05,989.9,987.05,988.4,336],["09:47",988.45,988.85,987.35,987.7,230],["09:48",987.85,988.15,983.35,983.5,287],["09:49",983.4,985.3,982.85,984.7,275],["09:50",984.8,985.5,983.9,984.3,198],["09:51",984.1,985.6,983.6,985.2,265],["09:52",984.85,989.2,982.9,988.75,464],["09:53",988.85,992.25,988.35,992.25,468],["09:54",992.05,992.7,990.85,991.2,349],["09:55",991.35,992.8,990.45,991.4,237],["09:56",991.8,992.75,988.25,988.75,287],["09:57",988.85,991.9,988.7,990.65,233],["09:58",990.45,994.6,990.4,993.9,470],["09:59",993.75,994.1,992.85,994.05,216],["10:00",993.9,995.05,993.45,994.55,233],["10:01",994.35,996.25,993.6,994.55,496],["10:02",994.6,995.0,992.55,993.8,279],["10:03",993.8,994.65,991.0,992.25,303],["10:04",992.25,993.05,991.8,992.5,127],["10:05",992.45,994.2,991.5,993.45,207],["10:06",993.0,995.7,992.8,994.35,276],["10:07",994.35,994.65,991.3,991.75,270],["10:08",991.95,994.5,990.4,990.55,422],["10:09",990.55,993.05,990.3,991.6,300],["10:10",991.5,991.65,988.7,989.95,203],["10:11",989.9,990.8,986.4,987.05,302],["10:12",986.8,986.95,985.15,985.15,242],["10:13",985.05,987.3,985.0,986.95,213],["10:14",987.15,987.15,983.9,984.05,416],["10:15",984.1,985.15,983.2,983.75,473],["10:16",983.65,985.4,982.5,984.8,484],["10:17",984.7,984.7,982.1,982.25,215],["10:18",982.25,983.2,981.0,981.9,388],["10:19",982.0,982.0,979.35,979.8,397],["10:20",979.9,979.9,977.15,978.65,534],["10:21",978.7,978.8,974.4,974.6,514],["10:22",974.55,975.2,972.1,973.8,441],["10:23",973.55,973.7,969.8,970.5,461],["10:24",970.5,973.45,969.05,971.85,532],["10:25",971.95,972.7,970.1,971.4,337],["10:26",971.4,972.9,971.0,971.55,318],["10:27",971.6,975.35,971.2,975.05,346],["10:28",975.1,978.85,974.7,977.45,693],["10:29",977.5,981.4,977.45,978.6,850],["10:30",978.6,980.2,977.45,978.0,366],["10:31",977.7,981.8,976.55,981.75,619],["10:32",981.45,981.85,979.05,980.3,332],["10:33",979.9,981.6,979.9,981.25,240],["10:34",981.25,982.3,977.6,978.05,416],["10:35",978.0,978.0,974.2,974.75,245],["10:36",974.8,974.8,971.25,972.15,447],["10:37",972.25,975.25,971.75,972.35,289],["10:38",972.15,972.8,970.65,971.1,290],["10:39",971.1,971.4,967.25,967.25,454],["10:40",967.45,967.45,964.65,964.65,510],["10:41",964.8,967.5,963.15,967.35,723],["10:42",967.4,969.75,966.95,966.95,541],["10:43",966.9,968.15,965.7,967.35,276],["10:44",967.25,968.05,965.7,967.35,198],["10:45",967.3,969.3,966.6,969.3,256],["10:46",969.2,972.65,968.5,972.2,384],["10:47",972.1,972.85,970.25,972.45,361],["10:48",972.5,973.45,966.7,967.4,465],["10:49",967.4,969.55,966.95,969.05,268],["10:50",968.6,972.65,968.05,972.4,284],["10:51",972.35,972.85,967.9,969.25,342],["10:52",969.05,970.15,967.75,969.15,272],["10:53",969.5,970.05,968.0,969.15,260],["10:54",969.2,974.05,968.25,974.05,312],["10:55",974.05,974.65,973.05,974.05,346],["10:56",974.15,975.55,972.0,972.75,315],["10:57",972.85,973.05,970.35,970.85,204],["10:58",970.85,974.35,969.45,973.05,397],["10:59",973.25,975.05,972.9,973.7,209],["11:00",973.25,974.15,972.8,973.35,97],["11:01",973.3,973.3,970.35,972.6,276],["11:02",972.45,974.7,972.0,974.1,255],["11:03",974.25,975.5,972.3,975.0,220],["11:04",974.95,978.0,974.2,977.5,381],["11:05",977.4,978.85,976.7,978.35,294],["11:06",978.2,978.5,975.4,976.2,340],["11:07",976.15,978.0,975.95,977.95,202],["11:08",977.8,978.1,976.3,976.7,118],["11:09",976.85,977.05,974.5,975.65,129],["11:10",975.9,976.5,972.35,973.2,206],["11:11",973.6,974.9,972.7,972.8,133],["11:12",972.6,977.7,971.4,977.6,370],["11:13",977.5,979.0,975.95,978.9,399],["11:14",979.0,980.2,977.25,979.75,353],["11:15",979.8,980.0,976.05,976.2,318],["11:16",976.0,979.9,975.75,979.9,305],["11:17",979.95,982.0,979.75,981.95,405],["11:18",982.0,982.1,979.95,980.9,181],["11:19",981.0,981.4,980.2,980.5,118],["11:20",980.55,981.35,980.05,980.6,117],["11:21",980.4,980.7,977.7,977.7,123],["11:22",977.65,977.9,975.9,976.35,275],["11:23",976.4,976.9,975.45,976.8,223],["11:24",976.65,980.3,976.65,979.5,225],["11:25",979.45,979.9,977.6,979.55,183],["11:26",979.55,979.55,975.85,975.9,225],["11:27",976.2,977.9,975.8,976.0,137],["11:28",976.15,976.4,974.5,974.55,180],["11:29",974.75,976.85,974.6,976.45,144],["11:30",976.65,977.8,974.9,975.7,221],["11:31",975.85,976.0,974.15,975.1,205],["11:32",975.1,976.7,973.65,974.0,294],["11:33",973.85,973.85,972.55,973.7,210],["11:34",973.7,975.2,972.9,974.65,240],["11:35",974.65,975.25,971.95,973.05,168],["11:36",973.25,974.35,973.0,973.95,117],["11:37",973.95,976.35,973.15,975.95,153],["11:38",975.9,975.9,972.2,974.1,230],["11:39",974.3,975.6,973.45,974.6,228],["11:40",974.5,974.75,972.45,973.6,156],["11:41",973.6,974.85,972.9,973.45,120],["11:42",973.25,975.6,972.9,975.5,108],["11:43",975.5,975.7,971.7,971.7,186],["11:44",971.85,972.2,970.95,971.85,285],["11:45",971.95,972.15,971.25,971.4,94],["11:46",971.25,971.9,970.35,971.8,168],["11:47",971.75,975.1,971.6,975.1,223],["11:48",974.8,977.4,974.8,976.9,217],["11:49",976.65,977.2,975.6,975.6,148],["11:50",975.65,977.75,975.65,977.5,140],["11:51",977.5,977.8,976.2,976.55,98],["11:52",976.45,978.35,976.3,977.65,144],["11:53",977.55,979.0,977.0,977.95,200],["11:54",977.9,977.9,976.25,976.5,123],["11:55",976.4,977.05,975.9,976.8,95],["11:56",976.35,977.65,975.95,975.95,134],["11:57",976.1,978.2,976.1,978.2,59],["11:58",978.2,978.55,976.6,977.7,84],["11:59",977.75,977.85,976.6,977.4,60],["12:00",977.75,978.1,976.3,976.45,69],["12:01",976.85,978.75,976.35,978.05,138],["12:02",978.15,981.2,977.95,981.2,394],["12:03",981.15,981.45,979.7,979.7,242],["12:04",979.9,980.1,979.4,980.0,316],["12:05",979.95,980.5,979.45,979.95,216],["12:06",980.25,981.45,980.25,980.35,125],["12:07",980.25,980.45,979.45,980.3,145],["12:08",980.25,981.75,980.0,980.55,138],["12:09",980.65,983.05,980.65,982.05,222],["12:10",982.0,982.35,981.65,982.2,110],["12:11",982.0,982.6,980.8,981.05,110],["12:12",981.1,982.0,980.6,980.6,115],["12:13",980.5,981.0,979.1,979.55,341],["12:14",979.55,981.15,979.45,980.7,145],["12:15",980.6,981.05,979.85,980.5,89],["12:16",980.55,980.55,976.8,977.55,229],["12:17",977.75,977.9,975.15,975.15,261],["12:18",975.2,975.5,973.8,975.15,208],["12:19",975.0,976.0,974.45,974.9,119],["12:20",974.5,974.7,973.05,973.15,290],["12:21",973.2,974.1,971.95,974.0,278],["12:22",973.85,975.0,973.8,974.6,118],["12:23",974.6,974.6,973.2,973.85,129],["12:24",973.75,973.95,972.55,973.3,98],["12:25",973.45,973.7,972.45,973.6,73],["12:26",973.55,974.4,973.25,973.55,86],["12:27",973.8,973.95,972.5,972.7,52],["12:28",972.5,974.95,972.25,974.6,175],["12:29",974.6,974.75,972.45,973.0,114],["12:30",973.0,974.3,972.65,974.25,89],["12:31",974.05,974.8,973.25,974.4,186],["12:32",974.3,975.0,973.2,974.85,157],["12:33",974.85,977.75,974.65,977.45,283],["12:34",977.55,977.85,976.8,977.3,187],["12:35",977.35,977.85,975.05,975.3,154],["12:36",975.15,977.15,974.85,977.15,76],["12:37",977.0,978.9,976.05,978.9,281],["12:38",978.7,978.9,976.95,978.15,131],["12:39",978.3,978.75,977.45,978.5,131],["12:40",978.45,978.5,976.0,976.35,115],["12:41",976.45,977.8,976.35,977.2,85],["12:42",977.05,977.6,976.6,977.1,86],["12:43",977.1,977.1,974.75,975.35,161],["12:44",975.4,975.55,974.55,974.9,65],["12:45",974.8,975.15,973.75,974.65,150],["12:46",974.2,974.35,973.3,973.45,150],["12:47",973.4,974.5,972.65,974.3,177],["12:48",974.45,975.95,974.2,975.9,86],["12:49",975.85,977.1,975.0,976.6,114],["12:50",976.4,977.45,976.0,977.25,120],["12:51",977.3,978.6,976.3,978.45,168],["12:52",978.45,978.65,975.2,976.55,127],["12:53",976.45,976.65,974.2,974.4,114],["12:54",974.45,974.55,972.6,972.7,150],["12:55",972.6,974.3,972.55,973.5,150],["12:56",973.6,973.9,971.95,971.95,177],["12:57",971.9,972.0,970.8,971.55,223],["12:58",971.45,972.25,971.35,972.2,96],["12:59",972.2,973.05,972.1,972.3,77],["13:00",972.45,972.7,970.35,970.55,156],["13:01",970.5,971.05,969.7,970.0,230],["13:02",970.0,970.55,969.35,969.35,232],["13:03",969.3,971.7,969.15,971.1,256],["13:04",971.25,971.8,970.7,970.95,120],["13:05",970.85,971.5,970.45,971.2,119],["13:06",971.0,971.95,970.9,971.5,138],["13:07",971.45,975.1,971.45,974.05,442],["13:08",974.05,974.65,973.75,974.25,102],["13:09",974.15,974.85,973.45,974.05,133],["13:10",974.05,974.9,973.4,974.25,111],["13:11",974.05,975.9,974.05,974.45,253],["13:12",974.45,975.9,973.85,975.55,189],["13:13",975.5,976.25,975.0,975.25,113],["13:14",975.05,975.15,972.75,972.75,146],["13:15",972.8,974.2,972.45,973.6,223],["13:16",973.75,974.15,971.85,971.85,158],["13:17",971.85,971.9,970.2,971.0,303],["13:18",970.85,972.85,970.45,972.45,315],["13:19",972.5,974.75,971.65,974.55,178],["13:20",974.55,975.55,974.1,975.1,145],["13:21",974.9,976.2,974.9,975.95,158],["13:22",976.1,979.2,976.1,978.85,474],["13:23",978.75,979.3,977.4,978.3,240],["13:24",978.45,981.15,977.3,980.35,441],["13:25",980.35,980.35,977.75,978.7,160],["13:26",978.65,979.25,977.2,977.35,106],["13:27",977.3,977.35,975.2,975.4,194],["13:28",975.45,976.4,975.35,976.1,109],["13:29",976.15,977.6,974.85,976.9,279],["13:30",976.75,978.1,976.6,976.65,171],["13:31",976.55,977.65,974.15,977.35,247],["13:32",977.45,978.0,976.75,976.75,94],["13:33",976.9,977.45,976.45,977.25,60],["13:34",977.15,977.6,976.55,976.65,55],["13:35",976.5,976.55,975.45,976.4,95],["13:36",976.3,977.55,976.0,976.4,242],["13:37",976.4,978.0,976.4,977.3,139],["13:38",977.1,977.5,976.45,976.55,93],["13:39",976.5,976.6,974.6,975.65,179],["13:40",975.65,975.9,975.05,975.5,75],["13:41",975.4,975.55,974.5,975.4,117],["13:42",975.3,975.5,974.5,975.1,89],["13:43",975.25,975.7,974.6,975.55,138],["13:44",975.45,975.5,974.35,974.65,98],["13:45",974.7,974.75,973.75,973.75,103],["13:46",973.95,974.55,973.3,973.3,125],["13:47",973.4,974.35,973.25,974.05,97],["13:48",974.1,976.25,973.8,975.4,173],["13:49",975.1,975.1,974.25,974.45,53],["13:50",974.5,975.05,973.5,973.6,102],["13:51",973.6,973.7,972.95,973.1,159],["13:52",973.35,973.6,972.6,972.6,147],["13:53",972.7,972.75,970.7,970.95,310],["13:54",970.95,971.9,970.75,971.6,170],["13:55",971.55,973.95,971.5,973.8,177],["13:56",973.7,975.2,973.25,974.5,215],["13:57",974.3,975.8,974.15,974.95,182],["13:58",975.0,975.6,972.7,972.95,127],["13:59",973.05,974.3,973.05,974.3,89],["14:00",974.35,975.0,974.0,974.85,92],["14:01",974.85,975.55,973.65,974.9,176],["14:02",974.75,976.15,974.45,975.95,224],["14:03",975.95,978.3,975.6,978.0,251],["14:04",978.15,978.15,976.75,977.25,122],["14:05",977.2,978.65,977.2,978.15,172],["14:06",977.85,978.4,977.0,977.9,251],["14:07",977.95,978.75,977.35,977.35,156],["14:08",977.3,978.55,976.95,978.1,146],["14:09",978.2,980.8,977.55,980.55,367],["14:10",980.5,981.2,979.5,979.5,285],["14:11",979.75,980.7,979.45,980.7,164],["14:12",980.7,980.7,977.7,977.7,207],["14:13",977.65,979.25,977.5,978.7,186],["14:14",978.7,980.7,978.4,980.5,102],["14:15",980.55,980.95,978.4,979.15,335],["14:16",979.0,981.0,979.0,981.0,140],["14:17",981.1,981.4,980.55,980.7,161],["14:18",980.5,980.5,979.45,979.95,90],["14:19",979.85,981.4,979.7,980.85,105],["14:20",980.8,981.3,980.65,980.95,105],["14:21",980.5,981.15,979.7,980.15,163],["14:22",980.2,980.3,979.2,979.55,143],["14:23",979.45,981.1,979.3,980.4,110],["14:24",980.35,980.35,978.25,978.95,149],["14:25",979.15,979.6,978.6,979.05,109],["14:26",978.95,980.45,978.55,979.25,198],["14:27",979.35,979.9,978.95,979.05,79],["14:28",979.0,979.9,978.5,979.5,63],["14:29",979.45,979.8,979.3,979.5,60],["14:30",979.5,979.5,977.9,978.4,292],["14:31",978.35,979.75,978.3,979.45,131],["14:32",979.45,979.45,977.8,978.2,205],["14:33",978.1,979.0,976.95,977.05,195],["14:34",977.05,978.95,977.05,978.8,147],["14:35",978.7,978.7,976.1,976.1,128],["14:36",976.05,977.5,975.9,977.3,173],["14:37",977.15,977.35,976.55,977.0,82],["14:38",976.8,977.3,976.7,976.7,69],["14:39",976.65,977.65,976.55,976.7,91],["14:40",976.9,977.75,976.3,977.0,117],["14:41",977.35,977.35,975.7,976.5,126],["14:42",976.7,977.95,975.9,977.7,145],["14:43",977.7,978.9,977.1,977.15,157],["14:44",977.05,977.8,976.45,976.85,103],["14:45",976.85,977.65,976.15,977.15,129],["14:46",977.1,977.25,975.1,975.3,199],["14:47",975.45,976.4,975.45,976.15,113],["14:48",976.2,976.4,975.5,975.65,91],["14:49",975.7,976.25,974.8,975.05,117],["14:50",975.1,976.1,974.35,975.55,156],["14:51",975.45,975.55,974.85,975.0,103],["14:52",975.0,976.1,974.85,975.9,88],["14:53",975.65,976.4,975.3,975.3,133],["14:54",975.25,976.3,975.2,975.65,93],["14:55",975.65,977.65,975.5,977.25,96],["14:56",977.35,977.55,976.3,976.4,170],["14:57",976.3,976.95,976.25,976.5,58],["14:58",976.3,977.25,976.25,977.05,113],["14:59",977.2,977.35,976.55,976.55,115],["15:00",976.6,976.8,975.45,975.85,163],["15:01",975.75,975.8,974.9,975.2,146],["15:02",975.2,976.1,974.85,975.75,141],["15:03",975.7,975.7,975.1,975.35,77],["15:04",975.3,975.3,974.55,974.85,126],["15:05",974.9,975.35,974.25,975.1,162],["15:06",975.25,976.1,975.0,975.25,165],["15:07",975.3,975.75,974.9,975.5,125],["15:08",975.5,977.65,975.45,977.65,286],["15:09",977.55,977.75,976.9,977.0,206],["15:10",977.1,977.55,976.2,976.2,138],["15:11",976.25,976.3,975.35,975.6,110],["15:12",975.6,976.35,975.55,976.05,91],["15:13",976.15,976.75,975.95,976.35,111],["15:14",976.4,976.45,975.9,976.25,121],["15:15",976.1,976.15,975.65,975.85,155],["15:16",975.8,977.85,975.7,977.6,307],["15:17",977.6,978.45,977.55,977.8,284],["15:18",977.9,978.85,977.9,978.6,221],["15:19",978.65,978.8,977.95,978.25,187],["15:20",978.3,979.55,978.15,979.15,287],["15:21",979.25,979.6,978.6,979.5,162],["15:22",979.45,979.45,978.3,978.4,176],["15:23",978.3,979.4,978.3,979.25,133],["15:24",979.15,979.3,978.9,978.95,70],["15:25",978.9,979.65,978.9,979.45,156],["15:26",979.35,979.55,979.2,979.35,125],["15:27",979.3,979.6,978.95,979.05,228],["15:28",979.1,979.3,978.85,978.9,113],["15:29",978.9,979.25,978.7,979.0,205],["15:30",978.95,980.65,978.9,980.65,564],["15:31",980.7,980.9,978.95,979.05,343],["15:32",979.1,979.55,979.0,979.4,168],["15:33",979.4,979.5,979.15,979.5,105],["15:34",979.5,979.9,978.4,978.55,281],["15:35",978.65,979.3,978.6,979.1,197],["15:45",978.75,978.75,978.75,978.75,1923]],"seedSource":"archive"}