{"date":"2026-08-11","wd":"화","sym":"A0169000","exp":"202609","prevDate":"2026-08-10","prev":979.0,"open":963.75,"high":1001.85,"low":963.75,"close":989.8,"first":966.7,"firstIdx":15,"openFirst":968.8,"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",963.75,969.8,963.75,968.8,548],["08:47",969.1,969.65,968.0,969.15,248],["08:48",969.3,971.3,969.3,970.7,293],["08:49",970.6,970.6,969.0,969.55,162],["08:50",969.8,970.55,969.8,970.15,152],["08:51",970.5,972.7,970.5,971.0,164],["08:52",971.0,971.4,970.1,970.1,75],["08:53",970.0,970.2,968.85,969.3,137],["08:54",969.15,969.2,968.05,969.2,127],["08:55",969.3,970.25,968.95,969.6,100],["08:56",969.7,969.75,968.85,969.15,74],["08:57",968.95,970.0,968.2,969.95,101],["08:58",970.0,970.0,968.65,969.35,43],["08:59",969.3,970.9,969.0,970.9,100],["09:00",970.95,974.45,970.85,973.7,442],["09:01",973.95,974.8,966.3,966.7,1642],["09:02",966.55,972.0,965.6,968.4,714],["09:03",968.65,971.25,964.7,970.85,764],["09:04",971.15,973.2,970.55,973.15,559],["09:05",973.25,976.95,973.2,974.1,733],["09:06",973.8,973.8,968.45,970.0,451],["09:07",969.8,971.55,967.95,968.3,454],["09:08",968.55,968.65,966.35,967.0,408],["09:09",967.1,971.5,966.45,971.4,466],["09:10",971.55,971.85,968.1,968.2,385],["09:11",968.25,972.1,968.15,970.3,460],["09:12",970.3,972.9,969.55,972.35,269],["09:13",972.3,974.1,971.7,973.95,412],["09:14",974.0,974.15,971.9,973.3,327],["09:15",973.4,974.35,972.3,972.4,223],["09:16",972.5,972.5,967.65,968.45,503],["09:17",968.7,968.95,966.6,967.35,374],["09:18",967.2,969.2,965.75,965.9,507],["09:19",965.65,966.9,965.3,966.5,343],["09:20",966.4,966.9,965.75,966.4,280],["09:21",966.4,967.45,965.6,966.5,273],["09:22",966.4,968.7,965.75,968.0,275],["09:23",968.05,968.95,966.0,966.8,362],["09:24",966.95,967.45,964.7,964.7,267],["09:25",964.95,966.3,964.65,965.85,438],["09:26",966.0,968.15,964.7,968.1,449],["09:27",968.0,968.6,966.45,967.25,233],["09:28",967.3,969.8,967.2,969.6,328],["09:29",969.6,970.35,968.0,968.8,315],["09:30",968.9,972.8,968.85,972.2,487],["09:31",972.25,973.35,971.2,972.7,275],["09:32",973.05,974.2,971.5,971.9,455],["09:33",971.85,973.15,971.75,972.85,128],["09:34",973.0,974.2,971.3,971.95,292],["09:35",972.25,972.25,970.6,970.8,153],["09:36",970.7,971.5,969.2,970.95,322],["09:37",971.0,971.2,967.75,967.85,305],["09:38",968.05,968.85,967.15,967.75,237],["09:39",967.9,969.5,967.9,968.95,124],["09:40",969.1,969.15,967.4,968.65,123],["09:41",968.2,970.45,968.2,970.25,203],["09:42",970.35,970.9,968.7,969.45,227],["09:43",969.65,970.5,968.25,970.3,162],["09:44",970.35,970.55,969.0,970.2,108],["09:45",970.25,972.0,970.15,971.6,219],["09:46",971.5,975.2,971.35,974.1,561],["09:47",974.1,974.7,972.4,973.4,222],["09:48",973.4,973.6,972.5,973.25,101],["09:49",973.3,973.95,971.5,971.6,204],["09:50",971.9,972.1,971.3,971.75,76],["09:51",971.65,975.35,971.3,974.65,314],["09:52",974.75,975.4,973.0,974.65,264],["09:53",974.9,976.0,973.4,973.8,338],["09:54",973.95,975.15,973.75,975.15,121],["09:55",975.2,976.1,975.0,975.6,186],["09:56",975.5,976.3,974.35,976.2,199],["09:57",976.15,976.3,974.0,974.3,128],["09:58",974.45,975.4,973.9,974.5,136],["09:59",974.5,975.05,973.25,973.65,154],["10:00",973.7,973.7,972.65,973.25,138],["10:01",973.15,973.85,971.0,971.95,450],["10:02",971.55,971.65,969.1,969.4,296],["10:03",969.25,969.8,967.95,968.9,435],["10:04",968.9,969.45,967.7,968.9,360],["10:05",968.9,970.25,968.55,969.75,481],["10:06",969.85,971.35,969.5,970.7,365],["10:07",970.7,970.7,967.6,968.65,283],["10:08",968.7,968.7,967.5,967.9,219],["10:09",968.15,968.4,967.25,967.45,204],["10:10",967.55,971.1,966.9,971.0,421],["10:11",971.1,972.65,970.6,972.55,367],["10:12",972.6,975.9,972.4,975.75,857],["10:13",975.8,977.5,974.6,975.2,603],["10:14",975.5,979.1,975.5,978.6,601],["10:15",978.75,983.65,978.65,983.65,999],["10:16",983.6,985.7,981.95,985.65,792],["10:17",985.65,987.4,984.7,986.35,627],["10:18",986.2,987.05,985.55,986.05,385],["10:19",985.75,985.75,982.7,983.1,496],["10:20",983.35,985.05,983.0,984.0,312],["10:21",984.35,986.3,983.4,985.35,334],["10:22",985.35,985.35,983.35,983.95,284],["10:23",984.3,990.6,984.1,990.3,627],["10:24",990.4,995.75,990.4,994.95,823],["10:25",994.75,994.9,992.55,993.75,558],["10:26",993.65,994.0,989.0,989.0,611],["10:27",988.95,989.1,985.9,987.1,617],["10:28",987.15,990.25,986.0,987.05,577],["10:29",987.1,989.2,985.4,986.65,377],["10:30",986.7,987.35,983.9,984.6,378],["10:31",984.45,987.55,983.6,985.8,378],["10:32",985.7,986.0,983.95,985.4,343],["10:33",985.35,986.6,983.05,984.15,310],["10:34",984.1,984.85,982.9,983.45,267],["10:35",983.35,983.5,980.9,981.55,401],["10:36",981.45,982.1,979.8,981.5,443],["10:37",981.65,982.7,981.45,981.8,159],["10:38",981.8,983.25,980.85,982.65,244],["10:39",982.5,984.5,980.7,983.95,206],["10:40",983.8,985.1,983.5,984.55,200],["10:41",984.55,985.5,983.95,985.15,165],["10:42",985.2,985.2,982.65,984.6,172],["10:43",984.65,984.9,983.65,983.85,67],["10:44",984.25,987.7,983.95,987.25,412],["10:45",987.35,988.05,987.0,987.5,145],["10:46",987.35,989.9,985.65,989.9,335],["10:47",989.75,991.05,988.25,989.7,449],["10:48",989.7,990.4,988.5,990.35,170],["10:49",990.4,991.5,988.4,991.0,232],["10:50",991.0,992.4,989.8,991.7,412],["10:51",991.8,994.25,991.2,993.45,620],["10:52",993.5,995.75,993.15,995.5,359],["10:53",995.5,995.7,992.25,992.65,414],["10:54",992.6,992.85,991.4,992.1,240],["10:55",992.2,995.4,991.6,995.3,239],["10:56",995.2,995.5,992.6,992.6,281],["10:57",992.6,992.6,988.8,990.6,351],["10:58",990.25,991.75,989.2,991.35,259],["10:59",991.0,993.5,990.75,993.2,132],["11:00",993.15,993.5,989.0,989.15,180],["11:01",989.25,990.2,988.0,988.9,224],["11:02",988.9,990.85,988.9,989.35,128],["11:03",989.35,991.2,989.15,989.75,128],["11:04",989.85,992.0,989.25,989.35,173],["11:05",989.2,993.0,988.9,992.3,173],["11:06",992.3,993.4,991.65,991.95,189],["11:07",992.2,992.5,988.8,988.8,196],["11:08",988.9,989.3,986.7,987.65,363],["11:09",987.7,989.2,987.6,989.0,120],["11:10",989.05,989.35,986.05,986.3,213],["11:11",986.3,987.4,985.45,987.05,200],["11:12",986.9,990.55,986.4,990.15,783],["11:13",990.05,990.8,987.8,988.3,406],["11:14",988.4,989.7,988.4,989.05,115],["11:15",989.2,989.95,987.7,988.7,124],["11:16",988.55,990.65,986.7,986.8,178],["11:17",986.6,987.8,986.5,986.85,103],["11:18",986.55,987.2,986.0,987.2,153],["11:19",987.35,989.0,986.95,987.6,160],["11:20",987.5,989.0,987.35,988.7,112],["11:21",988.85,989.35,985.6,986.05,160],["11:22",985.85,986.1,984.3,984.5,216],["11:23",984.35,984.5,983.55,984.25,219],["11:24",984.3,984.95,984.0,984.55,143],["11:25",984.85,984.85,983.7,984.2,149],["11:26",983.95,984.5,982.95,983.7,243],["11:27",983.65,985.35,983.65,985.15,133],["11:28",985.15,985.15,983.8,984.35,81],["11:29",984.3,985.65,984.2,985.05,97],["11:30",984.9,986.4,984.25,985.5,102],["11:31",985.3,987.35,985.05,986.25,135],["11:32",986.35,986.85,985.15,985.75,106],["11:33",985.75,986.95,985.45,986.15,76],["11:34",985.85,987.5,985.85,987.05,91],["11:35",987.3,988.55,987.05,988.3,196],["11:36",988.15,988.2,986.75,987.65,125],["11:37",987.5,988.15,986.5,987.4,81],["11:38",987.5,988.05,987.0,987.5,44],["11:39",987.9,988.3,986.65,987.35,92],["11:40",987.5,988.2,986.9,987.25,72],["11:41",987.35,988.45,987.0,988.35,67],["11:42",988.5,990.2,988.5,989.05,250],["11:43",989.15,991.35,988.85,991.25,139],["11:44",991.15,991.15,990.05,990.55,103],["11:45",990.65,991.55,990.55,991.45,131],["11:46",991.5,991.55,990.05,990.5,125],["11:47",990.45,992.7,990.3,992.55,263],["11:48",992.5,992.9,991.1,992.25,134],["11:49",992.2,992.35,990.55,990.9,137],["11:50",991.05,992.5,991.05,992.4,107],["11:51",992.3,993.3,990.9,992.1,172],["11:52",992.25,992.35,991.2,991.4,62],["11:53",991.35,992.7,991.35,992.3,87],["11:54",992.25,992.3,990.3,990.5,89],["11:55",990.6,992.05,990.4,991.7,90],["11:56",991.75,991.9,990.25,990.5,89],["11:57",990.3,991.15,990.0,990.65,87],["11:58",990.4,990.55,988.9,989.15,219],["11:59",989.5,991.2,989.3,990.85,163],["12:00",990.7,991.1,990.1,990.6,44],["12:01",990.55,992.25,989.7,990.15,208],["12:02",990.3,991.5,989.7,991.0,133],["12:03",991.05,992.25,990.4,992.2,110],["12:04",992.15,993.05,991.7,992.45,219],["12:05",992.35,995.2,992.0,994.65,394],["12:06",994.7,995.2,991.9,992.15,289],["12:07",992.05,992.5,991.1,991.65,174],["12:08",991.4,991.4,989.45,989.6,166],["12:09",989.6,991.9,989.35,991.4,140],["12:10",991.55,993.25,991.45,992.7,149],["12:11",992.5,992.5,990.5,992.3,123],["12:12",991.95,991.95,991.0,991.2,98],["12:13",990.9,991.85,990.9,991.75,46],["12:14",991.65,992.8,991.55,991.95,89],["12:15",992.1,992.2,990.0,991.9,118],["12:16",991.9,992.75,991.2,992.3,103],["12:17",991.95,992.2,989.8,990.55,98],["12:18",990.5,991.05,990.2,990.5,130],["12:19",990.7,991.8,990.7,990.95,87],["12:20",990.95,992.15,990.5,991.55,84],["12:21",991.6,992.0,991.2,991.9,49],["12:22",991.8,994.7,991.45,994.1,283],["12:23",994.2,994.75,993.65,994.45,82],["12:24",994.8,996.7,994.7,996.45,396],["12:25",996.25,997.35,996.2,997.1,172],["12:26",997.1,997.65,996.1,997.35,208],["12:27",997.3,997.4,996.5,997.2,143],["12:28",997.3,999.4,997.25,998.9,554],["12:29",998.85,999.5,997.35,997.8,282],["12:30",997.75,999.05,997.75,999.05,210],["12:31",999.1,999.7,998.6,999.15,151],["12:32",999.1,999.1,997.8,998.3,162],["12:33",998.35,998.7,998.15,998.7,93],["12:34",998.5,998.5,996.5,996.55,169],["12:35",996.45,996.9,995.5,996.3,200],["12:36",996.15,996.5,995.25,995.8,116],["12:37",996.05,996.75,995.35,996.65,93],["12:38",996.75,998.05,996.45,997.4,152],["12:39",997.3,998.7,997.2,998.0,215],["12:40",997.95,997.95,997.2,997.55,62],["12:41",997.4,997.8,997.0,997.65,84],["12:42",997.7,998.85,997.5,998.8,129],["12:43",998.8,999.3,998.45,998.5,92],["12:44",998.3,998.95,997.8,998.15,168],["12:45",998.0,998.0,995.7,996.55,167],["12:46",996.6,997.3,995.8,996.7,204],["12:47",996.85,996.85,993.9,994.95,380],["12:48",994.95,996.4,994.6,995.85,138],["12:49",995.7,996.5,994.7,995.0,141],["12:50",995.0,996.2,994.65,996.2,105],["12:51",996.35,997.05,995.8,996.0,159],["12:52",995.85,996.1,994.95,995.3,117],["12:53",995.15,995.55,994.65,994.9,115],["12:54",994.9,996.6,994.85,995.9,123],["12:55",995.95,998.05,995.9,997.8,137],["12:56",997.75,998.65,997.35,997.7,169],["12:57",997.5,997.65,994.85,995.0,133],["12:58",995.0,995.4,994.3,994.3,142],["12:59",994.45,996.2,994.45,996.05,122],["13:00",996.0,996.6,995.55,996.0,72],["13:01",996.15,998.6,995.9,998.45,221],["13:02",998.3,999.75,997.9,998.2,332],["13:03",998.3,998.6,997.8,997.95,71],["13:04",998.0,998.8,997.25,997.85,87],["13:05",998.0,998.8,997.55,997.85,97],["13:06",997.75,999.15,997.45,997.95,74],["13:07",998.05,998.45,996.25,996.5,205],["13:08",996.5,997.4,996.0,996.8,109],["13:09",997.1,997.9,996.8,997.25,97],["13:10",997.35,997.8,995.85,996.55,185],["13:11",996.65,997.1,996.1,996.7,131],["13:12",996.6,999.0,996.6,998.15,210],["13:13",998.05,999.25,997.6,997.65,181],["13:14",997.75,998.65,996.8,998.65,179],["13:15",998.75,998.75,997.65,998.7,63],["13:16",998.5,998.5,997.1,997.35,100],["13:17",997.25,997.7,996.4,997.0,123],["13:18",996.95,997.3,996.25,997.2,118],["13:19",997.3,998.05,996.85,997.5,107],["13:20",997.3,997.75,996.95,997.4,63],["13:21",997.45,997.75,996.4,996.55,155],["13:22",996.65,997.65,996.5,997.6,77],["13:23",997.35,998.2,996.55,997.05,156],["13:24",997.4,997.4,995.1,995.5,206],["13:25",995.55,996.7,995.45,996.35,73],["13:26",996.35,996.55,995.65,995.85,90],["13:27",996.05,998.85,996.05,997.85,313],["13:28",997.9,999.35,997.7,999.35,169],["13:29",999.2,1000.75,999.0,1000.1,529],["13:30",1000.25,1000.4,999.6,1000.05,149],["13:31",1000.1,1000.95,999.85,1000.95,160],["13:32",1001.0,1001.85,1000.65,1001.35,292],["13:33",1001.4,1001.4,999.5,1000.0,292],["13:34",999.8,1000.1,998.3,999.3,222],["13:35",999.4,999.45,998.25,998.85,126],["13:36",998.8,999.45,998.45,999.25,224],["13:37",999.25,1000.65,998.9,1000.5,208],["13:38",1000.6,1001.25,999.45,999.75,209],["13:39",999.65,1000.9,999.45,1000.9,174],["13:40",1000.8,1001.3,1000.5,1000.8,130],["13:41",1000.8,1001.4,999.6,999.6,161],["13:42",999.7,1000.4,999.55,999.95,122],["13:43",999.75,1000.05,998.3,998.85,225],["13:44",998.8,999.15,997.4,998.75,224],["13:45",998.8,998.85,998.0,998.8,109],["13:46",998.85,1000.35,998.3,1000.3,213],["13:47",1000.35,1000.6,999.15,999.6,136],["13:48",999.75,1000.45,999.4,1000.2,161],["13:49",1000.25,1000.95,1000.15,1000.6,107],["13:50",1000.6,1000.85,1000.15,1000.25,72],["13:51",1000.25,1000.75,999.8,999.8,98],["13:52",999.7,1000.5,999.7,1000.05,68],["13:53",1000.0,1000.15,998.1,998.15,245],["13:54",998.05,998.45,997.9,998.3,104],["13:55",998.45,998.45,997.5,997.8,289],["13:56",997.9,998.45,997.25,997.7,211],["13:57",997.65,998.05,997.05,997.15,161],["13:58",997.15,997.35,995.6,995.7,361],["13:59",995.65,996.2,995.45,995.9,180],["14:00",995.75,996.35,995.1,996.15,161],["14:01",996.15,997.7,995.8,996.95,442],["14:02",996.95,997.3,996.15,996.8,210],["14:03",996.5,997.25,995.35,997.25,179],["14:04",997.45,997.45,995.75,995.8,121],["14:05",995.8,996.05,994.7,994.8,211],["14:06",994.75,994.9,993.65,994.2,298],["14:07",994.25,995.75,993.9,995.75,164],["14:08",995.75,996.9,995.5,996.55,236],["14:09",996.85,997.15,995.7,996.6,173],["14:10",996.55,997.15,995.8,996.15,140],["14:11",996.2,997.5,995.5,997.0,249],["14:12",996.9,998.25,996.85,997.75,186],["14:13",997.9,998.25,997.3,997.45,116],["14:14",997.55,998.05,996.95,997.45,160],["14:15",997.55,998.25,997.0,997.9,125],["14:16",998.1,998.4,996.65,996.85,145],["14:17",996.6,996.6,995.2,996.05,169],["14:18",996.0,997.55,995.85,997.3,131],["14:19",997.25,997.3,995.6,995.6,142],["14:20",995.6,996.25,995.5,996.2,159],["14:21",996.1,997.2,995.25,995.5,335],["14:22",995.65,995.75,994.65,994.95,128],["14:23",994.85,995.05,992.4,993.05,528],["14:24",993.0,994.6,993.0,993.3,248],["14:25",993.25,994.35,991.55,991.9,420],["14:26",991.9,993.7,991.55,992.6,304],["14:27",992.55,993.05,992.05,992.4,157],["14:28",992.4,992.75,991.45,992.0,213],["14:29",992.0,992.4,991.75,991.8,70],["14:30",991.8,992.15,989.85,989.9,314],["14:31",989.85,992.0,989.35,992.0,325],["14:32",991.85,992.0,989.75,991.15,207],["14:33",991.05,992.2,991.0,991.75,146],["14:34",991.85,994.5,991.85,994.25,278],["14:35",994.25,995.5,993.85,995.35,347],["14:36",995.25,996.2,994.5,995.85,319],["14:37",995.85,995.9,994.2,995.15,205],["14:38",995.05,995.4,994.7,994.8,61],["14:39",994.8,995.55,994.5,994.95,92],["14:40",994.95,994.95,994.2,994.65,91],["14:41",994.6,994.75,993.85,994.15,106],["14:42",993.95,994.1,993.55,993.85,78],["14:43",993.7,994.9,993.25,993.4,151],["14:44",993.35,993.4,991.5,991.9,261],["14:45",991.9,992.7,991.85,992.5,111],["14:46",992.5,992.9,992.0,992.35,112],["14:47",992.55,992.95,992.4,992.7,104],["14:48",992.6,993.7,992.5,993.1,203],["14:49",993.1,993.1,992.05,992.25,141],["14:50",992.1,992.85,991.8,992.6,181],["14:51",992.45,993.3,992.15,992.85,120],["14:52",992.75,993.0,990.95,991.0,238],["14:53",990.9,992.9,990.9,992.9,218],["14:54",992.8,993.0,991.9,991.95,136],["14:55",991.9,991.95,991.05,991.4,121],["14:56",991.2,994.6,991.0,994.1,243],["14:57",994.2,994.2,993.0,993.4,196],["14:58",993.3,993.3,991.9,991.95,180],["14:59",991.85,992.1,991.45,991.55,184],["15:00",991.45,991.8,990.55,991.55,166],["15:01",991.6,991.85,990.2,990.55,189],["15:02",990.7,991.8,990.7,991.4,130],["15:03",991.3,991.8,991.1,991.2,111],["15:04",991.15,991.2,990.0,990.6,359],["15:05",990.7,991.85,990.7,991.6,153],["15:06",991.6,991.7,990.65,991.3,149],["15:07",991.4,992.05,990.55,990.9,189],["15:08",990.8,991.25,990.65,991.0,140],["15:09",990.9,991.85,990.9,991.4,129],["15:10",991.25,991.9,991.05,991.35,106],["15:11",991.25,992.45,991.1,992.2,255],["15:12",992.2,992.75,992.1,992.5,188],["15:13",992.55,992.8,991.75,992.45,227],["15:14",992.35,992.8,991.85,992.05,243],["15:15",992.05,992.2,991.4,992.05,194],["15:16",991.9,992.05,990.25,990.5,292],["15:17",990.55,990.75,989.65,990.05,305],["15:18",990.0,990.25,989.55,990.15,165],["15:19",990.15,990.6,989.7,990.1,255],["15:20",990.15,990.45,989.85,990.0,254],["15:21",989.95,990.85,989.05,990.6,243],["15:22",990.45,990.45,989.7,990.1,161],["15:23",990.15,990.4,989.95,990.25,117],["15:24",990.25,990.75,990.2,990.35,125],["15:25",990.35,991.0,989.85,990.95,181],["15:26",990.95,991.0,990.15,990.3,135],["15:27",990.35,990.35,989.9,989.9,214],["15:28",989.85,990.0,989.3,989.85,229],["15:29",989.8,990.3,989.4,990.15,207],["15:30",990.15,990.75,990.1,990.5,396],["15:31",990.35,990.4,988.7,988.8,515],["15:32",988.75,989.05,988.6,988.75,193],["15:33",988.75,988.75,987.8,988.1,252],["15:34",988.05,988.65,987.85,987.95,201],["15:35",987.95,988.05,986.75,987.0,297],["15:45",989.8,989.8,989.8,989.8,1893]],"seedSource":"archive"}