{"date":"2026-08-10","wd":"월","sym":"A0169000","exp":"202609","prevDate":"2026-08-07","prev":978.75,"open":992.7,"high":1001.95,"low":970.55,"close":979.0,"first":981.05,"firstIdx":15,"openFirst":990.5,"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",992.7,994.45,990.35,990.5,415],["08:47",990.75,992.25,990.75,991.8,235],["08:48",991.75,991.8,989.05,990.6,202],["08:49",990.9,991.75,990.9,990.95,66],["08:50",990.8,991.2,989.8,990.25,64],["08:51",990.5,990.85,988.85,989.9,114],["08:52",989.5,989.5,988.65,988.95,85],["08:53",989.25,990.7,989.25,990.65,78],["08:54",990.45,990.8,989.85,990.8,49],["08:55",990.85,991.25,990.0,990.15,151],["08:56",990.25,990.3,988.95,989.25,100],["08:57",989.2,989.65,988.6,989.05,134],["08:58",989.05,989.1,986.6,986.95,220],["08:59",987.15,987.75,986.6,987.05,144],["09:00",987.05,988.3,986.25,986.25,293],["09:01",986.25,986.3,980.3,981.05,900],["09:02",981.2,981.45,978.25,979.05,690],["09:03",978.75,980.35,976.8,977.2,515],["09:04",977.05,982.8,977.0,981.25,642],["09:05",981.05,981.1,978.95,979.9,432],["09:06",979.5,986.65,979.25,986.65,576],["09:07",986.55,991.35,986.15,991.35,871],["09:08",991.3,994.8,990.25,994.8,768],["09:09",994.9,997.5,994.85,996.5,820],["09:10",996.4,997.45,995.05,995.9,663],["09:11",996.1,999.8,995.1,999.6,621],["09:12",999.75,1000.0,997.7,998.05,473],["09:13",998.05,1001.95,997.25,1001.15,804],["09:14",1001.05,1001.65,998.8,999.9,323],["09:15",1000.0,1001.65,999.05,999.5,370],["09:16",999.45,999.65,995.6,996.2,567],["09:17",996.05,996.85,994.1,996.5,332],["09:18",996.35,996.5,991.35,991.5,679],["09:19",991.45,993.15,989.05,989.05,501],["09:20",989.15,990.5,988.15,988.35,416],["09:21",988.2,990.65,987.15,987.15,398],["09:22",987.05,987.75,985.5,987.25,541],["09:23",987.45,990.8,987.45,990.35,428],["09:24",990.6,991.5,988.3,988.5,404],["09:25",988.45,990.3,985.8,986.3,465],["09:26",986.4,988.0,986.2,986.6,349],["09:27",986.8,990.7,985.5,988.85,509],["09:28",988.9,992.1,988.9,992.1,386],["09:29",992.1,992.15,988.15,990.4,356],["09:30",990.45,991.8,989.1,989.75,265],["09:31",989.4,992.35,988.3,992.2,446],["09:32",992.4,992.4,988.85,989.6,297],["09:33",989.4,989.85,987.0,987.35,217],["09:34",987.45,988.65,986.35,987.3,202],["09:35",987.3,990.15,986.5,989.35,270],["09:36",989.2,990.8,988.6,988.95,170],["09:37",988.9,990.1,987.35,987.85,276],["09:38",988.15,989.45,986.7,987.8,380],["09:39",987.95,989.75,986.8,988.15,167],["09:40",988.05,988.05,984.45,985.05,337],["09:41",985.05,986.9,983.95,983.95,319],["09:42",983.8,985.5,983.8,985.15,132],["09:43",985.1,985.1,982.55,982.8,366],["09:44",982.6,982.6,981.3,982.1,229],["09:45",982.0,983.15,981.8,982.95,220],["09:46",983.25,985.5,983.2,984.0,408],["09:47",983.9,986.55,982.8,986.3,272],["09:48",986.25,988.55,985.35,987.45,251],["09:49",987.45,987.45,985.0,986.85,193],["09:50",987.0,988.6,985.8,988.4,332],["09:51",988.35,989.95,987.75,989.2,308],["09:52",989.35,989.55,986.1,987.15,260],["09:53",987.15,989.05,986.55,987.5,234],["09:54",987.4,988.65,986.75,987.9,154],["09:55",987.7,988.85,986.25,986.8,227],["09:56",986.8,987.55,986.2,987.05,108],["09:57",986.75,987.0,982.7,984.15,443],["09:58",983.85,985.35,983.0,983.15,207],["09:59",983.15,984.8,982.15,982.15,226],["10:00",982.15,983.5,982.1,983.5,211],["10:01",983.5,983.6,981.9,983.25,274],["10:02",983.3,986.7,983.25,986.6,248],["10:03",986.4,986.6,984.2,984.75,217],["10:04",985.0,985.5,983.6,984.25,227],["10:05",983.85,984.75,982.25,983.1,155],["10:06",982.9,985.35,982.45,982.45,167],["10:07",982.3,982.95,980.2,981.95,434],["10:08",982.1,982.1,980.4,981.3,254],["10:09",981.3,983.95,981.25,982.25,241],["10:10",981.9,982.6,980.8,981.4,148],["10:11",980.85,983.2,980.85,983.05,134],["10:12",983.1,984.4,982.25,984.2,184],["10:13",984.2,984.3,982.75,982.95,158],["10:14",982.8,983.55,981.7,983.3,205],["10:15",983.4,987.0,983.3,986.9,259],["10:16",987.0,987.9,985.1,987.5,455],["10:17",987.75,988.8,987.1,987.75,348],["10:18",987.75,988.7,986.6,988.6,226],["10:19",988.6,988.75,985.9,986.2,240],["10:20",986.05,987.4,984.55,987.25,227],["10:21",987.45,987.95,984.75,984.9,190],["10:22",984.95,986.4,984.3,986.35,213],["10:23",985.9,986.15,984.95,986.05,104],["10:24",986.0,987.6,985.7,986.15,244],["10:25",986.4,988.65,986.4,988.45,124],["10:26",988.4,988.6,987.05,987.9,156],["10:27",988.0,988.15,987.25,987.45,77],["10:28",987.6,988.3,987.2,987.8,76],["10:29",987.8,988.3,986.25,988.3,82],["10:30",988.3,988.3,984.9,984.9,207],["10:31",984.9,985.3,982.65,983.45,385],["10:32",983.25,983.5,980.9,981.45,410],["10:33",981.45,982.1,980.3,980.75,393],["10:34",980.65,981.0,977.9,978.15,530],["10:35",978.2,978.7,977.5,977.75,284],["10:36",977.75,978.7,977.1,978.2,351],["10:37",978.3,980.85,977.9,980.3,308],["10:38",979.95,982.2,979.4,981.75,280],["10:39",981.5,983.0,980.6,982.6,178],["10:40",982.7,984.35,982.4,984.2,383],["10:41",984.25,984.45,981.1,982.25,292],["10:42",982.3,983.6,981.1,982.95,146],["10:43",983.05,983.4,980.4,981.35,187],["10:44",981.35,982.05,980.0,981.85,232],["10:45",981.7,982.15,980.7,982.15,233],["10:46",982.1,982.8,981.0,981.85,134],["10:47",981.35,983.8,981.35,983.4,166],["10:48",983.45,984.3,982.7,983.3,143],["10:49",983.25,983.55,982.35,983.05,89],["10:50",983.1,984.35,983.1,984.1,136],["10:51",984.0,986.8,984.0,985.7,502],["10:52",985.9,988.8,985.85,987.8,398],["10:53",987.85,988.7,986.7,988.4,247],["10:54",988.6,988.65,987.15,987.55,193],["10:55",987.55,987.9,986.15,987.5,316],["10:56",987.45,987.7,986.25,987.15,149],["10:57",987.1,987.8,986.6,986.65,93],["10:58",986.8,986.95,985.6,985.9,239],["10:59",985.5,985.6,982.85,983.2,354],["11:00",983.15,983.55,982.3,982.5,226],["11:01",982.5,983.2,979.85,979.95,549],["11:02",979.85,979.95,978.25,978.55,738],["11:03",978.7,981.0,978.7,981.0,232],["11:04",980.85,981.35,980.25,981.35,129],["11:05",981.35,982.35,981.3,982.1,134],["11:06",982.35,982.4,980.75,981.6,106],["11:07",981.7,983.95,981.5,983.6,180],["11:08",983.5,984.5,983.2,984.45,177],["11:09",984.3,984.75,982.6,982.65,153],["11:10",983.0,983.75,982.9,983.6,82],["11:11",983.75,986.55,983.75,986.05,354],["11:12",985.9,987.2,985.4,985.6,333],["11:13",985.6,987.05,985.6,986.65,132],["11:14",986.5,986.7,984.1,984.1,124],["11:15",984.15,985.0,983.9,984.7,150],["11:16",984.55,984.55,981.4,981.65,248],["11:17",981.45,982.0,979.7,979.8,325],["11:18",979.75,980.45,978.35,978.5,298],["11:19",978.65,979.85,978.6,979.65,234],["11:20",979.65,979.7,979.0,979.3,152],["11:21",979.15,979.85,979.0,979.65,99],["11:22",979.65,980.55,979.35,979.9,144],["11:23",979.75,981.0,979.3,980.5,169],["11:24",980.4,980.8,978.85,979.05,111],["11:25",978.9,979.6,978.35,978.6,206],["11:26",978.75,980.3,978.75,979.65,173],["11:27",979.65,980.15,978.85,978.85,114],["11:28",979.0,979.1,978.7,979.05,61],["11:29",979.25,980.4,979.25,980.3,157],["11:30",980.25,980.5,979.65,980.3,75],["11:31",980.2,980.6,979.7,980.25,77],["11:32",980.3,980.65,979.0,979.0,116],["11:33",978.95,979.25,978.4,978.45,121],["11:34",978.4,978.9,976.2,977.1,504],["11:35",977.1,977.3,976.4,976.9,136],["11:36",976.95,977.2,975.45,976.0,240],["11:37",975.85,978.15,975.7,978.05,217],["11:38",978.25,979.65,977.85,979.25,204],["11:39",979.4,980.3,979.0,980.1,108],["11:40",979.95,982.25,979.8,982.15,352],["11:41",982.1,982.6,980.25,982.45,230],["11:42",982.4,982.65,980.6,982.15,198],["11:43",982.2,982.2,980.7,981.85,105],["11:44",981.95,982.4,981.45,982.05,114],["11:45",982.1,982.4,981.55,982.25,125],["11:46",982.2,983.65,981.65,983.05,374],["11:47",983.1,984.75,982.85,984.3,233],["11:48",984.35,985.3,984.15,984.25,274],["11:49",984.2,985.0,984.0,984.9,161],["11:50",984.8,985.8,984.35,984.85,243],["11:51",984.7,985.15,984.35,984.95,133],["11:52",985.15,986.9,984.85,986.8,228],["11:53",986.8,987.3,986.0,986.55,563],["11:54",986.5,987.3,985.8,985.95,203],["11:55",985.9,986.4,985.3,986.0,271],["11:56",986.1,986.2,985.05,985.1,130],["11:57",985.1,985.2,984.25,984.5,120],["11:58",984.5,986.2,984.4,986.15,102],["11:59",986.05,986.55,985.1,985.1,106],["12:00",985.0,985.05,982.2,982.3,233],["12:01",982.3,984.3,982.1,982.35,200],["12:02",982.5,983.65,982.25,983.4,141],["12:03",983.45,983.7,982.25,982.65,120],["12:04",982.75,983.3,982.2,982.25,72],["12:05",982.15,982.55,981.85,982.25,107],["12:06",982.2,982.2,981.25,981.7,138],["12:07",981.65,981.65,980.5,980.65,159],["12:08",980.6,981.15,980.3,980.9,131],["12:09",981.05,981.1,980.45,980.65,58],["12:10",980.65,981.85,980.65,981.6,100],["12:11",981.8,982.5,981.1,981.35,129],["12:12",981.45,982.0,980.35,981.85,125],["12:13",981.9,982.75,981.85,982.75,90],["12:14",982.8,982.95,981.95,982.55,62],["12:15",982.45,982.65,981.35,981.5,52],["12:16",981.3,981.85,980.65,981.5,79],["12:17",981.4,981.4,980.2,980.95,167],["12:18",980.85,982.25,980.7,981.65,115],["12:19",981.85,983.2,981.85,982.75,176],["12:20",983.05,983.65,982.95,983.4,115],["12:21",983.45,983.5,982.4,982.45,94],["12:22",982.5,983.0,981.9,981.95,64],["12:23",981.75,982.75,981.55,981.95,60],["12:24",982.05,982.9,981.85,982.45,66],["12:25",982.5,983.1,982.15,982.4,44],["12:26",982.4,982.5,981.85,981.85,36],["12:27",981.7,981.75,980.85,981.15,247],["12:28",981.0,981.75,980.55,980.55,138],["12:29",980.65,981.35,980.55,981.25,205],["12:30",981.35,981.4,980.45,980.8,80],["12:31",980.85,980.85,979.4,979.45,179],["12:32",979.45,980.65,979.45,979.6,151],["12:33",979.5,980.95,979.5,980.15,110],["12:34",980.3,981.55,980.3,981.15,102],["12:35",981.3,981.95,981.15,981.8,61],["12:36",981.6,982.95,980.95,982.95,157],["12:37",982.9,983.25,981.85,982.05,143],["12:38",981.85,984.2,981.45,984.1,251],["12:39",984.15,984.25,983.1,983.15,92],["12:40",983.4,984.6,983.15,984.25,124],["12:41",984.3,984.35,983.35,983.55,63],["12:42",983.6,984.25,983.35,984.15,54],["12:43",984.15,984.5,983.25,984.0,92],["12:44",984.1,984.45,983.45,983.45,99],["12:45",983.45,984.35,982.15,984.05,153],["12:46",983.65,983.85,983.25,983.3,43],["12:47",983.35,983.5,982.75,982.75,78],["12:48",982.7,983.5,982.1,983.5,122],["12:49",983.55,983.8,982.15,982.45,72],["12:50",982.45,982.95,981.3,982.15,181],["12:51",982.4,983.35,982.1,983.3,175],["12:52",983.35,983.4,982.7,983.15,43],["12:53",983.3,984.45,983.15,984.25,162],["12:54",984.2,984.45,983.1,983.2,73],["12:55",983.25,983.55,982.35,982.35,47],["12:56",982.45,982.8,981.6,981.6,89],["12:57",981.5,982.7,981.45,982.25,85],["12:58",982.8,983.0,982.35,982.5,54],["12:59",982.6,983.1,982.4,982.9,39],["13:00",982.85,983.05,982.3,982.75,44],["13:01",982.8,984.7,982.8,984.25,180],["13:02",984.15,984.7,982.2,982.45,163],["13:03",982.6,982.95,982.1,982.85,74],["13:04",982.75,984.6,982.75,984.05,174],["13:05",984.1,984.65,983.1,983.35,241],["13:06",983.3,983.5,982.45,982.8,120],["13:07",982.7,983.1,982.15,982.4,199],["13:08",982.45,982.95,981.75,982.85,239],["13:09",982.85,983.05,981.7,982.9,100],["13:10",982.9,983.4,982.5,983.4,65],["13:11",983.45,983.75,982.65,982.65,106],["13:12",982.5,982.5,981.2,981.45,120],["13:13",981.6,982.55,981.6,982.1,83],["13:14",982.1,982.35,981.35,981.55,55],["13:15",981.45,982.7,981.45,982.55,83],["13:16",982.35,982.35,981.4,981.45,78],["13:17",981.6,982.45,981.35,981.95,229],["13:18",982.0,982.45,981.8,982.3,93],["13:19",982.5,983.6,982.45,983.15,264],["13:20",983.15,983.7,981.9,981.9,118],["13:21",981.85,982.5,981.65,982.1,69],["13:22",982.05,982.35,981.2,981.3,134],["13:23",981.25,982.15,981.25,981.75,211],["13:24",981.7,981.7,980.5,981.0,151],["13:25",980.9,981.4,980.5,980.7,90],["13:26",980.7,981.8,980.65,981.75,107],["13:27",981.65,981.95,981.15,981.15,71],["13:28",981.05,981.65,980.8,981.55,186],["13:29",981.5,982.0,981.35,981.8,99],["13:30",981.85,982.8,981.5,982.45,176],["13:31",982.55,982.65,980.8,981.25,221],["13:32",981.15,981.5,980.55,980.8,163],["13:33",980.8,981.1,979.95,979.95,325],["13:34",979.85,980.15,979.2,979.3,223],["13:35",979.25,979.8,978.75,979.1,193],["13:36",979.15,979.3,978.25,978.45,189],["13:37",978.6,978.6,977.25,977.35,301],["13:38",977.3,979.05,977.25,978.6,234],["13:39",978.75,979.0,977.5,977.8,202],["13:40",977.75,977.85,976.6,976.95,279],["13:41",977.1,977.45,975.45,975.75,405],["13:42",975.75,976.25,974.65,974.65,266],["13:43",974.65,977.0,974.45,976.85,361],["13:44",976.9,977.55,976.0,976.15,148],["13:45",976.2,976.3,974.9,975.2,164],["13:46",975.25,977.2,975.25,976.65,249],["13:47",976.75,976.8,975.35,976.1,266],["13:48",976.2,976.3,975.3,975.45,219],["13:49",975.45,975.7,975.0,975.3,109],["13:50",975.35,976.1,974.35,975.9,281],["13:51",975.85,976.25,975.4,976.2,189],["13:52",976.1,977.0,975.9,976.2,132],["13:53",976.2,976.2,974.8,975.2,202],["13:54",975.1,975.35,973.3,973.6,244],["13:55",973.75,974.65,972.75,972.85,199],["13:56",972.95,973.1,972.0,972.0,251],["13:57",972.05,972.05,970.9,970.95,231],["13:58",971.0,971.95,970.55,971.35,244],["13:59",971.55,971.7,970.55,971.55,204],["14:00",971.65,972.75,971.15,972.3,360],["14:01",972.35,974.25,972.05,974.1,323],["14:02",974.2,975.45,973.75,975.45,229],["14:03",975.25,976.1,974.7,975.25,285],["14:04",975.35,977.85,975.25,977.1,324],["14:05",977.1,979.3,977.1,979.15,551],["14:06",979.2,982.2,979.05,981.0,1028],["14:07",981.05,982.0,980.2,981.95,385],["14:08",981.95,982.2,981.15,981.65,489],["14:09",981.65,983.15,981.1,983.05,584],["14:10",983.05,983.75,982.5,983.7,361],["14:11",983.75,985.0,983.7,984.65,569],["14:12",984.6,984.6,982.6,982.6,412],["14:13",982.6,983.15,982.25,983.15,218],["14:14",983.25,984.3,983.0,984.0,340],["14:15",984.1,984.6,983.3,984.15,285],["14:16",984.05,985.65,983.55,985.05,440],["14:17",984.9,985.15,984.2,984.85,247],["14:18",984.9,984.9,984.2,984.4,137],["14:19",984.35,984.35,981.95,981.95,264],["14:20",981.95,983.35,981.95,983.25,223],["14:21",983.1,983.3,982.3,982.5,175],["14:22",982.6,983.0,982.25,982.3,114],["14:23",982.3,983.2,981.35,983.0,303],["14:24",983.25,985.0,983.25,984.55,306],["14:25",984.6,984.6,983.45,983.75,145],["14:26",983.85,984.1,982.15,982.9,218],["14:27",982.75,983.25,982.5,982.85,122],["14:28",982.75,983.4,982.15,983.0,203],["14:29",983.05,983.05,982.4,982.4,127],["14:30",982.45,982.95,982.2,982.7,72],["14:31",982.55,982.85,982.2,982.4,126],["14:32",982.25,982.25,980.75,980.75,263],["14:33",980.8,981.2,980.35,980.4,437],["14:34",980.45,980.6,979.9,979.9,270],["14:35",979.95,981.0,979.6,980.2,395],["14:36",980.2,980.45,979.8,980.2,107],["14:37",980.1,980.6,979.75,979.9,146],["14:38",979.9,980.4,979.3,979.3,168],["14:39",979.3,979.6,978.6,978.9,262],["14:40",978.9,979.35,978.65,978.7,188],["14:41",978.7,979.3,978.15,979.0,190],["14:42",979.15,979.85,979.0,979.35,272],["14:43",979.45,980.05,979.0,979.6,114],["14:44",979.8,980.4,978.6,978.6,288],["14:45",978.55,978.95,978.05,978.05,104],["14:46",978.15,979.0,978.15,978.9,72],["14:47",979.05,979.5,977.85,978.5,299],["14:48",978.45,978.55,977.8,978.35,139],["14:49",978.15,978.65,977.9,978.1,88],["14:50",977.95,978.85,977.8,978.6,129],["14:51",978.5,979.3,977.8,979.2,355],["14:52",979.25,979.4,978.85,979.2,117],["14:53",979.1,979.35,978.4,979.35,93],["14:54",979.4,980.3,979.25,979.4,283],["14:55",979.4,980.05,979.35,979.9,100],["14:56",979.9,981.3,979.85,981.05,367],["14:57",980.95,981.75,980.5,980.95,319],["14:58",981.0,981.8,980.9,981.5,192],["14:59",981.5,981.8,979.9,979.95,214],["15:00",979.85,980.65,979.8,979.95,239],["15:01",979.85,980.15,979.2,979.2,219],["15:02",979.3,979.85,979.15,979.55,111],["15:03",979.7,979.85,978.7,978.7,118],["15:04",978.8,979.3,978.65,979.1,140],["15:05",979.05,979.65,978.75,979.0,108],["15:06",978.95,979.4,978.85,978.95,94],["15:07",978.95,979.4,978.5,978.8,161],["15:08",978.7,979.8,978.7,979.4,283],["15:09",979.5,979.7,979.0,979.6,171],["15:10",979.6,980.5,979.45,979.8,206],["15:11",979.8,980.65,979.6,980.6,166],["15:12",980.7,981.3,980.3,980.5,220],["15:13",980.4,981.0,980.35,980.6,174],["15:14",980.65,980.95,980.1,980.7,354],["15:15",980.65,981.05,980.45,980.85,143],["15:16",980.7,981.2,980.45,981.0,241],["15:17",980.85,981.5,980.7,981.2,369],["15:18",981.35,981.6,980.8,981.3,288],["15:19",981.3,981.4,980.85,981.1,335],["15:20",981.05,981.4,980.85,981.1,204],["15:21",981.1,981.45,979.7,979.9,319],["15:22",979.9,980.1,979.2,979.5,161],["15:23",979.35,979.35,978.7,979.0,213],["15:24",978.9,979.4,978.5,979.3,244],["15:25",979.35,979.5,978.95,979.35,110],["15:26",979.4,979.55,979.15,979.2,141],["15:27",979.1,979.75,979.05,979.4,169],["15:28",979.4,979.8,979.4,979.5,126],["15:29",979.4,980.1,979.4,979.75,248],["15:30",979.7,980.3,979.6,979.9,299],["15:31",979.9,980.5,979.2,979.25,280],["15:32",979.25,979.8,979.1,979.3,139],["15:33",979.3,979.35,978.6,978.75,144],["15:34",978.65,979.3,978.5,978.95,169],["15:35",979.0,979.15,978.6,978.6,147],["15:45",979.0,979.0,979.0,979.0,1441]],"seedSource":"archive"}