[{"market":"KRW-RLUSD","candle_date_time_utc":"2026-11-05T15:00:00","candle_date_time_kst":"2026-11-06T00:00:00","opening_price":1354,"high_price":1374,"low_price":1345,"trade_price":1359,"timestamp":1793925651729,"candle_acc_trade_price":13000305.6204186999987,"candle_acc_trade_volume":9578.90899329580265,"prev_closing_price":1350,"change_price":9,"change_rate":0.0066666667},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-11-04T15:00:00","candle_date_time_kst":"2026-11-05T00:00:00","opening_price":1343,"high_price":1384,"low_price":1340,"trade_price":1350,"timestamp":1793875925622,"candle_acc_trade_price":9718571.175170459998631,"candle_acc_trade_volume":7167.900804212009909,"prev_closing_price":1342,"change_price":8,"change_rate":0.0059612519},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-11-03T15:00:00","candle_date_time_kst":"2026-11-04T00:00:00","opening_price":1349,"high_price":1365,"low_price":1341,"trade_price":1342,"timestamp":1793797503330,"candle_acc_trade_price":22455495.81541305,"candle_acc_trade_volume":16666.55365104,"prev_closing_price":1346,"change_price":-4,"change_rate":-0.0029717682},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-11-02T15:00:00","candle_date_time_kst":"2026-11-03T00:00:00","opening_price":1360,"high_price":1360,"low_price":1336,"trade_price":1346,"timestamp":1793715571588,"candle_acc_trade_price":3524083.456524099999652,"candle_acc_trade_volume":2624.444980355184094,"prev_closing_price":1360,"change_price":-14,"change_rate":-0.0102941176},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-11-01T15:00:00","candle_date_time_kst":"2026-11-02T00:00:00","opening_price":1346,"high_price":1360,"low_price":1346,"trade_price":1360,"timestamp":1793614882885,"candle_acc_trade_price":595301.69938035,"candle_acc_trade_volume":440.62235971,"prev_closing_price":1346,"change_price":14,"change_rate":0.0104011887},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-31T15:00:00","candle_date_time_kst":"2026-11-01T00:00:00","opening_price":1352,"high_price":1352,"low_price":1346,"trade_price":1346,"timestamp":1793529798760,"candle_acc_trade_price":14744048.586831039999768,"candle_acc_trade_volume":10953.194227940710059,"prev_closing_price":1348,"change_price":-2,"change_rate":-0.0014836795},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-30T15:00:00","candle_date_time_kst":"2026-10-31T00:00:00","opening_price":1347,"high_price":1364,"low_price":1346,"trade_price":1348,"timestamp":1793458693192,"candle_acc_trade_price":8233281.7375344,"candle_acc_trade_volume":6094.92809691,"prev_closing_price":1338,"change_price":10,"change_rate":0.0074738416},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":1342,"high_price":1362,"low_price":1336,"trade_price":1338,"timestamp":1793365774064,"candle_acc_trade_price":6160476.171056669999065,"candle_acc_trade_volume":4565.138849170369003,"prev_closing_price":1344,"change_price":-6,"change_rate":-0.0044642857},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-28T15:00:00","candle_date_time_kst":"2026-10-29T00:00:00","opening_price":1344,"high_price":1364,"low_price":1337,"trade_price":1344,"timestamp":1793283873522,"candle_acc_trade_price":6710973.30289599,"candle_acc_trade_volume":4995.41707935,"prev_closing_price":1346,"change_price":-2,"change_rate":-0.0014858841},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-27T15:00:00","candle_date_time_kst":"2026-10-28T00:00:00","opening_price":1335,"high_price":1346,"low_price":1330,"trade_price":1346,"timestamp":1793198265061,"candle_acc_trade_price":4315035.09603931,"candle_acc_trade_volume":3224.84257139,"prev_closing_price":1335,"change_price":11,"change_rate":0.0082397004},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-26T15:00:00","candle_date_time_kst":"2026-10-27T00:00:00","opening_price":1334,"high_price":1338,"low_price":1333,"trade_price":1335,"timestamp":1793105011541,"candle_acc_trade_price":3944002.086688799999358,"candle_acc_trade_volume":2954.563294051345291,"prev_closing_price":1334,"change_price":1,"change_rate":0.0007496252},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-25T15:00:00","candle_date_time_kst":"2026-10-26T00:00:00","opening_price":1344,"high_price":1344,"low_price":1332,"trade_price":1334,"timestamp":1793022316733,"candle_acc_trade_price":7067600.54025448,"candle_acc_trade_volume":5287.72231138,"prev_closing_price":1342,"change_price":-8,"change_rate":-0.0059612519},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-24T15:00:00","candle_date_time_kst":"2026-10-25T00:00:00","opening_price":1344,"high_price":1351,"low_price":1342,"trade_price":1342,"timestamp":1792940208628,"candle_acc_trade_price":1394140.506808289999163,"candle_acc_trade_volume":1036.798723146748329,"prev_closing_price":1344,"change_price":-2,"change_rate":-0.0014880952},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-23T15:00:00","candle_date_time_kst":"2026-10-24T00:00:00","opening_price":1336,"high_price":1348,"low_price":1329,"trade_price":1344,"timestamp":1792852561056,"candle_acc_trade_price":36481191.003641889999856,"candle_acc_trade_volume":27258.926159052825112,"prev_closing_price":1339,"change_price":5,"change_rate":0.0037341299},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-22T15:00:00","candle_date_time_kst":"2026-10-23T00:00:00","opening_price":1341,"high_price":1344,"low_price":1337,"trade_price":1339,"timestamp":1792765170141,"candle_acc_trade_price":7473816.003688,"candle_acc_trade_volume":5577.47093283,"prev_closing_price":1339,"change_price":0,"change_rate":0},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-21T15:00:00","candle_date_time_kst":"2026-10-22T00:00:00","opening_price":1334,"high_price":1384,"low_price":1319,"trade_price":1339,"timestamp":1792679125975,"candle_acc_trade_price":123694369.770181876996374,"candle_acc_trade_volume":92647.474101720904387,"prev_closing_price":1335,"change_price":4,"change_rate":0.0029962547},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":1335,"high_price":1337,"low_price":1321,"trade_price":1335,"timestamp":1792592896845,"candle_acc_trade_price":23923932.720187259996107,"candle_acc_trade_volume":17957.301907789942475,"prev_closing_price":1335,"change_price":0,"change_rate":0},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":1341,"high_price":1347,"low_price":1335,"trade_price":1335,"timestamp":1792507094697,"candle_acc_trade_price":3631417.935247079999602,"candle_acc_trade_volume":2716.508205007008166,"prev_closing_price":1341,"change_price":-6,"change_rate":-0.0044742729},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-18T15:00:00","candle_date_time_kst":"2026-10-19T00:00:00","opening_price":1354,"high_price":1356,"low_price":1341,"trade_price":1341,"timestamp":1792415750799,"candle_acc_trade_price":10541755.859080529998626,"candle_acc_trade_volume":7824.170268896130022,"prev_closing_price":1354,"change_price":-13,"change_rate":-0.0096011817},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":1352,"high_price":1356,"low_price":1344,"trade_price":1354,"timestamp":1792333906658,"candle_acc_trade_price":12805622.40995571,"candle_acc_trade_volume":9473.51943013,"prev_closing_price":1353,"change_price":1,"change_rate":0.0007390983},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":1350,"high_price":1354,"low_price":1346,"trade_price":1353,"timestamp":1792246590097,"candle_acc_trade_price":33972400.902447539999797,"candle_acc_trade_volume":25133.522268440369549,"prev_closing_price":1349,"change_price":4,"change_rate":0.0029651594},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":1348,"high_price":1354,"low_price":1344,"trade_price":1349,"timestamp":1792162164641,"candle_acc_trade_price":19240640.58279535999876,"candle_acc_trade_volume":14259.472694152071005,"prev_closing_price":1353,"change_price":-4,"change_rate":-0.0029563932},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":1366,"high_price":1366,"low_price":1348,"trade_price":1353,"timestamp":1792061982080,"candle_acc_trade_price":21379506.7561263,"candle_acc_trade_volume":15786.76084214,"prev_closing_price":1369,"change_price":-16,"change_rate":-0.011687363},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":1353,"high_price":1369,"low_price":1348,"trade_price":1369,"timestamp":1791989815038,"candle_acc_trade_price":54585985.697591709998711,"candle_acc_trade_volume":40352.325247722933511,"prev_closing_price":1353,"change_price":16,"change_rate":0.0118255728},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-12T15:00:00","candle_date_time_kst":"2026-10-13T00:00:00","opening_price":1351,"high_price":1369,"low_price":1351,"trade_price":1353,"timestamp":1791898824992,"candle_acc_trade_price":16673379.749308919999207,"candle_acc_trade_volume":12299.807094890737992,"prev_closing_price":1348,"change_price":5,"change_rate":0.0037091988},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-11T15:00:00","candle_date_time_kst":"2026-10-12T00:00:00","opening_price":1359,"high_price":1359,"low_price":1347,"trade_price":1348,"timestamp":1791815448307,"candle_acc_trade_price":14783183.11190319222994,"candle_acc_trade_volume":10917.673544852230428,"prev_closing_price":1361,"change_price":-13,"change_rate":-0.0095518001},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":1361,"high_price":1368,"low_price":1360,"trade_price":1361,"timestamp":1791729508775,"candle_acc_trade_price":16430872.30189651,"candle_acc_trade_volume":12048.67765889,"prev_closing_price":1364,"change_price":-3,"change_rate":-0.0021994135},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":1374,"high_price":1394,"low_price":1356,"trade_price":1364,"timestamp":1791644333430,"candle_acc_trade_price":26678819.748507785671266,"candle_acc_trade_volume":19459.909605294128889,"prev_closing_price":1366,"change_price":-2,"change_rate":-0.0014641288},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":1367,"high_price":1383,"low_price":1365,"trade_price":1366,"timestamp":1791553958276,"candle_acc_trade_price":30186592.7185522899995,"candle_acc_trade_volume":21997.389765056363636,"prev_closing_price":1366,"change_price":0,"change_rate":0},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-07T15:00:00","candle_date_time_kst":"2026-10-08T00:00:00","opening_price":1362,"high_price":1367,"low_price":1360,"trade_price":1366,"timestamp":1791471449551,"candle_acc_trade_price":7765442.460378290000005,"candle_acc_trade_volume":5701.336550126996337,"prev_closing_price":1361,"change_price":5,"change_rate":0.0036737693},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-06T15:00:00","candle_date_time_kst":"2026-10-07T00:00:00","opening_price":1352,"high_price":1365,"low_price":1350,"trade_price":1361,"timestamp":1791383256307,"candle_acc_trade_price":28272777.14126935,"candle_acc_trade_volume":20822.44512659,"prev_closing_price":1350,"change_price":11,"change_rate":0.0081481481},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":1353,"high_price":1359,"low_price":1350,"trade_price":1350,"timestamp":1791298322121,"candle_acc_trade_price":16217684.70554580000022,"candle_acc_trade_volume":11994.298695466383764,"prev_closing_price":1352,"change_price":-2,"change_rate":-0.0014792899},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":1356,"high_price":1356,"low_price":1346,"trade_price":1352,"timestamp":1791207501342,"candle_acc_trade_price":10329186.57657776999919,"candle_acc_trade_volume":7642.249606174960401,"prev_closing_price":1356,"change_price":-4,"change_rate":-0.0029498525},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":1362,"high_price":1362,"low_price":1356,"trade_price":1356,"timestamp":1791124905928,"candle_acc_trade_price":10725888.78955555,"candle_acc_trade_volume":7886.63328873,"prev_closing_price":1361,"change_price":-5,"change_rate":-0.0036737693},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":1352,"high_price":1363,"low_price":1352,"trade_price":1361,"timestamp":1791036814405,"candle_acc_trade_price":16595866.91879044,"candle_acc_trade_volume":12212.41992846,"prev_closing_price":1352,"change_price":9,"change_rate":0.0066568047},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":1363,"high_price":1365,"low_price":1345,"trade_price":1352,"timestamp":1790952855798,"candle_acc_trade_price":10919648.699357069999098,"candle_acc_trade_volume":8067.11535387486347,"prev_closing_price":1365,"change_price":-13,"change_rate":-0.0095238095},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":1353,"high_price":1365,"low_price":1348,"trade_price":1365,"timestamp":1790866358721,"candle_acc_trade_price":59771567.499971629997629,"candle_acc_trade_volume":43973.485620281817784,"prev_closing_price":1355,"change_price":10,"change_rate":0.0073800738},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":1351,"high_price":1360,"low_price":1349,"trade_price":1355,"timestamp":1790779251653,"candle_acc_trade_price":44364902.519062869998863,"candle_acc_trade_volume":32731.229556841602997,"prev_closing_price":1351,"change_price":4,"change_rate":0.0029607698},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":1363,"high_price":1383,"low_price":1351,"trade_price":1351,"timestamp":1790693324185,"candle_acc_trade_price":32307563.37975343999901,"candle_acc_trade_volume":23772.024062800367635,"prev_closing_price":1363,"change_price":-12,"change_rate":-0.0088041086},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-27T15:00:00","candle_date_time_kst":"2026-09-28T00:00:00","opening_price":1361,"high_price":1368,"low_price":1354,"trade_price":1363,"timestamp":1790607560638,"candle_acc_trade_price":17877146.272969979998032,"candle_acc_trade_volume":13160.115367309760379,"prev_closing_price":1361,"change_price":2,"change_rate":0.0014695077},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-26T15:00:00","candle_date_time_kst":"2026-09-27T00:00:00","opening_price":1357,"high_price":1377,"low_price":1355,"trade_price":1361,"timestamp":1790520904384,"candle_acc_trade_price":34506933.972871419999248,"candle_acc_trade_volume":25381.632304250820624,"prev_closing_price":1358,"change_price":3,"change_rate":0.0022091311},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-25T15:00:00","candle_date_time_kst":"2026-09-26T00:00:00","opening_price":1355,"high_price":1362,"low_price":1350,"trade_price":1358,"timestamp":1790434736030,"candle_acc_trade_price":52567997.981253019999554,"candle_acc_trade_volume":38814.006069758483063,"prev_closing_price":1357,"change_price":1,"change_rate":0.0007369197},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-24T15:00:00","candle_date_time_kst":"2026-09-25T00:00:00","opening_price":1368,"high_price":1368,"low_price":1351,"trade_price":1357,"timestamp":1790348243460,"candle_acc_trade_price":37571381.722697019998966,"candle_acc_trade_volume":27648.746836840095098,"prev_closing_price":1368,"change_price":-11,"change_rate":-0.0080409357},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-23T15:00:00","candle_date_time_kst":"2026-09-24T00:00:00","opening_price":1365,"high_price":1394,"low_price":1355,"trade_price":1368,"timestamp":1790260826844,"candle_acc_trade_price":193647520.40242979437262,"candle_acc_trade_volume":141608.68556861975898,"prev_closing_price":1363,"change_price":5,"change_rate":0.0036683786},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-22T15:00:00","candle_date_time_kst":"2026-09-23T00:00:00","opening_price":1352,"high_price":1370,"low_price":1339,"trade_price":1363,"timestamp":1790175397319,"candle_acc_trade_price":77253657.417646505565758,"candle_acc_trade_volume":57267.00443884369726,"prev_closing_price":1352,"change_price":11,"change_rate":0.0081360947},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-21T15:00:00","candle_date_time_kst":"2026-09-22T00:00:00","opening_price":1352,"high_price":1361,"low_price":1345,"trade_price":1352,"timestamp":1790088755006,"candle_acc_trade_price":28099436.291677842776933,"candle_acc_trade_volume":20830.728444693460509,"prev_closing_price":1350,"change_price":2,"change_rate":0.0014814815},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-20T15:00:00","candle_date_time_kst":"2026-09-21T00:00:00","opening_price":1371,"high_price":1371,"low_price":1350,"trade_price":1350,"timestamp":1790002455986,"candle_acc_trade_price":38707668.871351759996105,"candle_acc_trade_volume":28574.98240654969777,"prev_closing_price":1371,"change_price":-21,"change_rate":-0.0153172867},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-19T15:00:00","candle_date_time_kst":"2026-09-20T00:00:00","opening_price":1366,"high_price":1371,"low_price":1363,"trade_price":1371,"timestamp":1789897832997,"candle_acc_trade_price":14625004.807504789998913,"candle_acc_trade_volume":10698.464332076956839,"prev_closing_price":1366,"change_price":5,"change_rate":0.0036603221},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-18T15:00:00","candle_date_time_kst":"2026-09-19T00:00:00","opening_price":1373,"high_price":1376,"low_price":1365,"trade_price":1366,"timestamp":1789826987094,"candle_acc_trade_price":19364301.341956879999,"candle_acc_trade_volume":14142.9592560829927,"prev_closing_price":1374,"change_price":-8,"change_rate":-0.0058224163},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-17T15:00:00","candle_date_time_kst":"2026-09-18T00:00:00","opening_price":1380,"high_price":1381,"low_price":1374,"trade_price":1374,"timestamp":1789742331605,"candle_acc_trade_price":13578652.022079779999765,"candle_acc_trade_volume":9869.808879798110065,"prev_closing_price":1380,"change_price":-6,"change_rate":-0.0043478261},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-16T15:00:00","candle_date_time_kst":"2026-09-17T00:00:00","opening_price":1368,"high_price":1384,"low_price":1368,"trade_price":1380,"timestamp":1789654279071,"candle_acc_trade_price":22187839.93510447999998,"candle_acc_trade_volume":16124.99946358217958,"prev_closing_price":1371,"change_price":9,"change_rate":0.0065645514},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-15T15:00:00","candle_date_time_kst":"2026-09-16T00:00:00","opening_price":1368,"high_price":1371,"low_price":1355,"trade_price":1371,"timestamp":1789570291567,"candle_acc_trade_price":48767964.626698359998075,"candle_acc_trade_volume":35683.828524888453963,"prev_closing_price":1369,"change_price":2,"change_rate":0.0014609204},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-14T15:00:00","candle_date_time_kst":"2026-09-15T00:00:00","opening_price":1356,"high_price":1369,"low_price":1345,"trade_price":1369,"timestamp":1789483903734,"candle_acc_trade_price":29546342.355320659999016,"candle_acc_trade_volume":21757.349262839889624,"prev_closing_price":1360,"change_price":9,"change_rate":0.0066176471},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-13T15:00:00","candle_date_time_kst":"2026-09-14T00:00:00","opening_price":1361,"high_price":1444,"low_price":1344,"trade_price":1360,"timestamp":1789397429607,"candle_acc_trade_price":269073471.885701986003339,"candle_acc_trade_volume":196385.818725827429005,"prev_closing_price":1360,"change_price":0,"change_rate":0},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-12T15:00:00","candle_date_time_kst":"2026-09-13T00:00:00","opening_price":1361,"high_price":1374,"low_price":1358,"trade_price":1360,"timestamp":1789310865298,"candle_acc_trade_price":44929001.11970622999907,"candle_acc_trade_volume":33032.083321328877082,"prev_closing_price":1361,"change_price":-1,"change_rate":-0.0007347539},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-11T15:00:00","candle_date_time_kst":"2026-09-12T00:00:00","opening_price":1359,"high_price":1362,"low_price":1357,"trade_price":1361,"timestamp":1789222889056,"candle_acc_trade_price":6559544.77465631,"candle_acc_trade_volume":4824.47857764,"prev_closing_price":1360,"change_price":1,"change_rate":0.0007352941},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-10T15:00:00","candle_date_time_kst":"2026-09-11T00:00:00","opening_price":1365,"high_price":1374,"low_price":1360,"trade_price":1360,"timestamp":1789136105452,"candle_acc_trade_price":3965187.001491099999458,"candle_acc_trade_volume":2904.175059850113203,"prev_closing_price":1365,"change_price":-5,"change_rate":-0.0036630037},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-09T15:00:00","candle_date_time_kst":"2026-09-10T00:00:00","opening_price":1354,"high_price":1371,"low_price":1354,"trade_price":1365,"timestamp":1789049276940,"candle_acc_trade_price":1514402.359379400000005,"candle_acc_trade_volume":1114.170217386996337,"prev_closing_price":1353,"change_price":12,"change_rate":0.0088691796},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-08T15:00:00","candle_date_time_kst":"2026-09-09T00:00:00","opening_price":1357,"high_price":1358,"low_price":1347,"trade_price":1353,"timestamp":1788959587541,"candle_acc_trade_price":4796966.38978977,"candle_acc_trade_volume":3542.59093791,"prev_closing_price":1359,"change_price":-6,"change_rate":-0.004415011},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-07T15:00:00","candle_date_time_kst":"2026-09-08T00:00:00","opening_price":1361,"high_price":1362,"low_price":1356,"trade_price":1359,"timestamp":1788874946388,"candle_acc_trade_price":2241505.751600149998602,"candle_acc_trade_volume":1647.661222524349109,"prev_closing_price":1360,"change_price":-1,"change_rate":-0.0007352941},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-06T15:00:00","candle_date_time_kst":"2026-09-07T00:00:00","opening_price":1365,"high_price":1365,"low_price":1349,"trade_price":1360,"timestamp":1788791475040,"candle_acc_trade_price":5864420.639981099999995,"candle_acc_trade_volume":4315.758209053003663,"prev_closing_price":1364,"change_price":-4,"change_rate":-0.0029325513},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-05T15:00:00","candle_date_time_kst":"2026-09-06T00:00:00","opening_price":1370,"high_price":1370,"low_price":1347,"trade_price":1364,"timestamp":1788705732606,"candle_acc_trade_price":20127676.08842451,"candle_acc_trade_volume":14808.59767649,"prev_closing_price":1366,"change_price":-2,"change_rate":-0.0014641288},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-04T15:00:00","candle_date_time_kst":"2026-09-05T00:00:00","opening_price":1369,"high_price":1375,"low_price":1365,"trade_price":1366,"timestamp":1788617670714,"candle_acc_trade_price":5159996.615242599998343,"candle_acc_trade_volume":3768.93338497345165,"prev_closing_price":1368,"change_price":-2,"change_rate":-0.0014619883},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-03T15:00:00","candle_date_time_kst":"2026-09-04T00:00:00","opening_price":1372,"high_price":1404,"low_price":1361,"trade_price":1368,"timestamp":1788527343291,"candle_acc_trade_price":9650246.355643259999456,"candle_acc_trade_volume":7046.669806423806255,"prev_closing_price":1373,"change_price":-5,"change_rate":-0.0036416606},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-02T15:00:00","candle_date_time_kst":"2026-09-03T00:00:00","opening_price":1373,"high_price":1376,"low_price":1370,"trade_price":1373,"timestamp":1788442529649,"candle_acc_trade_price":6804664.826261189999434,"candle_acc_trade_volume":4959.907853752764851,"prev_closing_price":1371,"change_price":2,"change_rate":0.0014587892},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-09-01T15:00:00","candle_date_time_kst":"2026-09-02T00:00:00","opening_price":1383,"high_price":1388,"low_price":1371,"trade_price":1371,"timestamp":1788357150476,"candle_acc_trade_price":20257901.25131524,"candle_acc_trade_volume":14730.55409688,"prev_closing_price":1385,"change_price":-14,"change_rate":-0.0101083032},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-31T15:00:00","candle_date_time_kst":"2026-09-01T00:00:00","opening_price":1382,"high_price":1514,"low_price":1376,"trade_price":1385,"timestamp":1788268029387,"candle_acc_trade_price":18698651.996341699997781,"candle_acc_trade_volume":13283.658407709489083,"prev_closing_price":1381,"change_price":4,"change_rate":0.0028964518},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-30T15:00:00","candle_date_time_kst":"2026-08-31T00:00:00","opening_price":1387,"high_price":1395,"low_price":1370,"trade_price":1381,"timestamp":1788184817082,"candle_acc_trade_price":49038961.536864471567947,"candle_acc_trade_volume":35468.90511422499313,"prev_closing_price":1388,"change_price":-7,"change_rate":-0.0050432277},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-29T15:00:00","candle_date_time_kst":"2026-08-30T00:00:00","opening_price":1389,"high_price":1391,"low_price":1388,"trade_price":1388,"timestamp":1788101713526,"candle_acc_trade_price":1713219.66517584,"candle_acc_trade_volume":1233.66698438,"prev_closing_price":1390,"change_price":-2,"change_rate":-0.0014388489},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-28T15:00:00","candle_date_time_kst":"2026-08-29T00:00:00","opening_price":1385,"high_price":1392,"low_price":1382,"trade_price":1390,"timestamp":1788009849018,"candle_acc_trade_price":7599686.117619319998975,"candle_acc_trade_volume":5482.257560004053275,"prev_closing_price":1386,"change_price":4,"change_rate":0.0028860029},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-27T15:00:00","candle_date_time_kst":"2026-08-28T00:00:00","opening_price":1382,"high_price":1404,"low_price":1378,"trade_price":1386,"timestamp":1787926400036,"candle_acc_trade_price":6002130.001215259995672,"candle_acc_trade_volume":4336.712842191400043,"prev_closing_price":1382,"change_price":4,"change_rate":0.002894356},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-26T15:00:00","candle_date_time_kst":"2026-08-27T00:00:00","opening_price":1388,"high_price":1398,"low_price":1380,"trade_price":1382,"timestamp":1787842009930,"candle_acc_trade_price":13637267.17663592,"candle_acc_trade_volume":9850.13851038,"prev_closing_price":1389,"change_price":-7,"change_rate":-0.0050395968},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-25T15:00:00","candle_date_time_kst":"2026-08-26T00:00:00","opening_price":1390,"high_price":1398,"low_price":1376,"trade_price":1389,"timestamp":1787754118193,"candle_acc_trade_price":16380565.330281780000303,"candle_acc_trade_volume":11781.317552851174056,"prev_closing_price":1390,"change_price":-1,"change_rate":-0.0007194245},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-24T15:00:00","candle_date_time_kst":"2026-08-25T00:00:00","opening_price":1372,"high_price":1393,"low_price":1372,"trade_price":1390,"timestamp":1787669435216,"candle_acc_trade_price":10031317.653232735563123,"candle_acc_trade_volume":7248.267593721357506,"prev_closing_price":1372,"change_price":18,"change_rate":0.0131195335},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-23T15:00:00","candle_date_time_kst":"2026-08-24T00:00:00","opening_price":1370,"high_price":1389,"low_price":1367,"trade_price":1372,"timestamp":1787581646231,"candle_acc_trade_price":3869220.331521809991853,"candle_acc_trade_volume":2814.111619699361507,"prev_closing_price":1369,"change_price":3,"change_rate":0.0021913806},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-22T15:00:00","candle_date_time_kst":"2026-08-23T00:00:00","opening_price":1366,"high_price":1380,"low_price":1365,"trade_price":1369,"timestamp":1787495212597,"candle_acc_trade_price":9444696.085985989998153,"candle_acc_trade_volume":6892.075428764101932,"prev_closing_price":1368,"change_price":1,"change_rate":0.0007309942},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-21T15:00:00","candle_date_time_kst":"2026-08-22T00:00:00","opening_price":1379,"high_price":1381,"low_price":1364,"trade_price":1368,"timestamp":1787408562009,"candle_acc_trade_price":15478661.300140849998123,"candle_acc_trade_volume":11274.931081246280362,"prev_closing_price":1379,"change_price":-11,"change_rate":-0.0079767948},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-20T15:00:00","candle_date_time_kst":"2026-08-21T00:00:00","opening_price":1378,"high_price":1402,"low_price":1368,"trade_price":1379,"timestamp":1787324398713,"candle_acc_trade_price":38923986.876250139995882,"candle_acc_trade_volume":28272.04551757605989,"prev_closing_price":1378,"change_price":1,"change_rate":0.0007256894},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-19T15:00:00","candle_date_time_kst":"2026-08-20T00:00:00","opening_price":1387,"high_price":1414,"low_price":1366,"trade_price":1378,"timestamp":1787236127544,"candle_acc_trade_price":34879294.829892809997157,"candle_acc_trade_volume":25264.599675526748413,"prev_closing_price":1387,"change_price":-9,"change_rate":-0.0064888248},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-18T15:00:00","candle_date_time_kst":"2026-08-19T00:00:00","opening_price":1406,"high_price":1423,"low_price":1387,"trade_price":1387,"timestamp":1787150568059,"candle_acc_trade_price":12377256.735375819997046,"candle_acc_trade_volume":8846.520375463587388,"prev_closing_price":1404,"change_price":-17,"change_rate":-0.0121082621},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-17T15:00:00","candle_date_time_kst":"2026-08-18T00:00:00","opening_price":1415,"high_price":1423,"low_price":1403,"trade_price":1404,"timestamp":1787062364979,"candle_acc_trade_price":10799144.28674464999749,"candle_acc_trade_volume":7662.203511189562963,"prev_closing_price":1415,"change_price":-11,"change_rate":-0.0077738516},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-16T15:00:00","candle_date_time_kst":"2026-08-17T00:00:00","opening_price":1414,"high_price":1420,"low_price":1414,"trade_price":1415,"timestamp":1786976015291,"candle_acc_trade_price":1762870.5057655,"candle_acc_trade_volume":1244.79984216,"prev_closing_price":1416,"change_price":-1,"change_rate":-0.0007062147},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-15T15:00:00","candle_date_time_kst":"2026-08-16T00:00:00","opening_price":1416,"high_price":1423,"low_price":1413,"trade_price":1416,"timestamp":1786888545428,"candle_acc_trade_price":13523981.72634585,"candle_acc_trade_volume":9547.31920426,"prev_closing_price":1416,"change_price":0,"change_rate":0},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-14T15:00:00","candle_date_time_kst":"2026-08-15T00:00:00","opening_price":1412,"high_price":1421,"low_price":1411,"trade_price":1416,"timestamp":1786805711759,"candle_acc_trade_price":5249576.730511759999646,"candle_acc_trade_volume":3707.527464635608726,"prev_closing_price":1411,"change_price":5,"change_rate":0.0035435861},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-13T15:00:00","candle_date_time_kst":"2026-08-14T00:00:00","opening_price":1414,"high_price":1423,"low_price":1408,"trade_price":1411,"timestamp":1786719375833,"candle_acc_trade_price":9724208.356979179999572,"candle_acc_trade_volume":6882.284510701939564,"prev_closing_price":1411,"change_price":0,"change_rate":0},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-12T15:00:00","candle_date_time_kst":"2026-08-13T00:00:00","opening_price":1410,"high_price":1416,"low_price":1409,"trade_price":1411,"timestamp":1786632118033,"candle_acc_trade_price":2348872.428548819999056,"candle_acc_trade_volume":1659.880047962067988,"prev_closing_price":1410,"change_price":1,"change_rate":0.0007092199},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-11T15:00:00","candle_date_time_kst":"2026-08-12T00:00:00","opening_price":1408,"high_price":1414,"low_price":1407,"trade_price":1410,"timestamp":1786544258098,"candle_acc_trade_price":3148331.479259839998025,"candle_acc_trade_volume":2232.608976001016672,"prev_closing_price":1408,"change_price":2,"change_rate":0.0014204545},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-10T15:00:00","candle_date_time_kst":"2026-08-11T00:00:00","opening_price":1411,"high_price":1412,"low_price":1408,"trade_price":1408,"timestamp":1786458508674,"candle_acc_trade_price":1620627.204040070000506,"candle_acc_trade_volume":1149.472958135499646,"prev_closing_price":1411,"change_price":-3,"change_rate":-0.0021261517},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-09T15:00:00","candle_date_time_kst":"2026-08-10T00:00:00","opening_price":1406,"high_price":1411,"low_price":1403,"trade_price":1411,"timestamp":1786370097652,"candle_acc_trade_price":12988010.926082239997025,"candle_acc_trade_volume":9225.712474430242013,"prev_closing_price":1405,"change_price":6,"change_rate":0.0042704626},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-08T15:00:00","candle_date_time_kst":"2026-08-09T00:00:00","opening_price":1406,"high_price":1408,"low_price":1405,"trade_price":1405,"timestamp":1786287543520,"candle_acc_trade_price":2843316.99470199,"candle_acc_trade_volume":2020.97169285,"prev_closing_price":1408,"change_price":-3,"change_rate":-0.0021306818},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-07T15:00:00","candle_date_time_kst":"2026-08-08T00:00:00","opening_price":1410,"high_price":1417,"low_price":1405,"trade_price":1408,"timestamp":1786195454142,"candle_acc_trade_price":9346942.900386369999279,"candle_acc_trade_volume":6632.786964480628087,"prev_closing_price":1410,"change_price":-2,"change_rate":-0.0014184397},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-06T15:00:00","candle_date_time_kst":"2026-08-07T00:00:00","opening_price":1417,"high_price":1426,"low_price":1408,"trade_price":1410,"timestamp":1786113933405,"candle_acc_trade_price":13443619.63714735,"candle_acc_trade_volume":9527.74734952,"prev_closing_price":1426,"change_price":-16,"change_rate":-0.0112201964},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-05T15:00:00","candle_date_time_kst":"2026-08-06T00:00:00","opening_price":1421,"high_price":1426,"low_price":1411,"trade_price":1426,"timestamp":1786023301516,"candle_acc_trade_price":19449406.92809736999891,"candle_acc_trade_volume":13713.51994943470379,"prev_closing_price":1421,"change_price":5,"change_rate":0.0035186488},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-04T15:00:00","candle_date_time_kst":"2026-08-05T00:00:00","opening_price":1423,"high_price":1428,"low_price":1419,"trade_price":1421,"timestamp":1785936058433,"candle_acc_trade_price":14397822.47212095,"candle_acc_trade_volume":10120.23244924,"prev_closing_price":1424,"change_price":-3,"change_rate":-0.0021067416},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-03T15:00:00","candle_date_time_kst":"2026-08-04T00:00:00","opening_price":1425,"high_price":1431,"low_price":1422,"trade_price":1424,"timestamp":1785854417687,"candle_acc_trade_price":18835788.868062990000168,"candle_acc_trade_volume":13213.936586686883117,"prev_closing_price":1425,"change_price":-1,"change_rate":-0.0007017544},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-02T15:00:00","candle_date_time_kst":"2026-08-03T00:00:00","opening_price":1437,"high_price":1437,"low_price":1423,"trade_price":1425,"timestamp":1785769089401,"candle_acc_trade_price":15178010.461009199997894,"candle_acc_trade_volume":10641.843934250578856,"prev_closing_price":1433,"change_price":-8,"change_rate":-0.0055826936},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-08-01T15:00:00","candle_date_time_kst":"2026-08-02T00:00:00","opening_price":1443,"high_price":1554,"low_price":1417,"trade_price":1433,"timestamp":1785676876018,"candle_acc_trade_price":73870246.918806169995894,"candle_acc_trade_volume":51229.057955309987603,"prev_closing_price":1443,"change_price":-10,"change_rate":-0.0069300069},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-07-31T15:00:00","candle_date_time_kst":"2026-08-01T00:00:00","opening_price":1433,"high_price":1450,"low_price":1433,"trade_price":1443,"timestamp":1785595042802,"candle_acc_trade_price":18946784.538765229996546,"candle_acc_trade_volume":13203.766854967550263,"prev_closing_price":1448,"change_price":-5,"change_rate":-0.0034530387},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-07-30T15:00:00","candle_date_time_kst":"2026-07-31T00:00:00","opening_price":1417,"high_price":1451,"low_price":1411,"trade_price":1448,"timestamp":1785506936165,"candle_acc_trade_price":52434727.944919559998335,"candle_acc_trade_volume":36854.440715827768335,"prev_closing_price":1416,"change_price":32,"change_rate":0.0225988701},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-07-29T15:00:00","candle_date_time_kst":"2026-07-30T00:00:00","opening_price":1435,"high_price":1494,"low_price":1411,"trade_price":1416,"timestamp":1785423559169,"candle_acc_trade_price":282223224.003287756216227,"candle_acc_trade_volume":196962.884560961471868,"prev_closing_price":1435,"change_price":-19,"change_rate":-0.0132404181},{"market":"KRW-RLUSD","candle_date_time_utc":"2026-07-28T15:00:00","candle_date_time_kst":"2026-07-29T00:00:00","opening_price":1454,"high_price":1454,"low_price":1422,"trade_price":1435,"timestamp":1785337137274,"candle_acc_trade_price":1138158711.289187839994892,"candle_acc_trade_volume":794373.331837065440458,"prev_closing_price":1454,"change_price":-19,"change_rate":-0.0130674003}]