[{"market":"KRW-USD1","candle_date_time_utc":"2026-11-05T15:00:00","candle_date_time_kst":"2026-11-06T00:00:00","opening_price":1343,"high_price":1367,"low_price":1327,"trade_price":1353,"timestamp":1793928535197,"candle_acc_trade_price":11491206.86019633,"candle_acc_trade_volume":8532.66699189,"prev_closing_price":1343,"change_price":10,"change_rate":0.0074460164},{"market":"KRW-USD1","candle_date_time_utc":"2026-11-04T15:00:00","candle_date_time_kst":"2026-11-05T00:00:00","opening_price":1336,"high_price":1347,"low_price":1336,"trade_price":1343,"timestamp":1793881252643,"candle_acc_trade_price":888476.519616529999999365,"candle_acc_trade_volume":661.415664627008166295,"prev_closing_price":1332,"change_price":11,"change_rate":0.0082582583},{"market":"KRW-USD1","candle_date_time_utc":"2026-11-03T15:00:00","candle_date_time_kst":"2026-11-04T00:00:00","opening_price":1336,"high_price":1343,"low_price":1331,"trade_price":1332,"timestamp":1793798929091,"candle_acc_trade_price":11844349.61416018,"candle_acc_trade_volume":8852.09555149,"prev_closing_price":1336,"change_price":-4,"change_rate":-0.002994012},{"market":"KRW-USD1","candle_date_time_utc":"2026-11-02T15:00:00","candle_date_time_kst":"2026-11-03T00:00:00","opening_price":1336,"high_price":1354,"low_price":1330,"trade_price":1336,"timestamp":1793717213061,"candle_acc_trade_price":4695515.136363199999999862,"candle_acc_trade_volume":3507.949301741728212703,"prev_closing_price":1332,"change_price":4,"change_rate":0.003003003},{"market":"KRW-USD1","candle_date_time_utc":"2026-11-01T15:00:00","candle_date_time_kst":"2026-11-02T00:00:00","opening_price":1343,"high_price":1343,"low_price":1332,"trade_price":1332,"timestamp":1793610236074,"candle_acc_trade_price":368013.9187103,"candle_acc_trade_volume":275.11231202,"prev_closing_price":1343,"change_price":-11,"change_rate":-0.008190618},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-31T15:00:00","candle_date_time_kst":"2026-11-01T00:00:00","opening_price":1346,"high_price":1347,"low_price":1343,"trade_price":1343,"timestamp":1793536920164,"candle_acc_trade_price":622304.18228078,"candle_acc_trade_volume":462.38008743,"prev_closing_price":1346,"change_price":-3,"change_rate":-0.0022288262},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-30T15:00:00","candle_date_time_kst":"2026-10-31T00:00:00","opening_price":1350,"high_price":1350,"low_price":1342,"trade_price":1346,"timestamp":1793453861529,"candle_acc_trade_price":116645.12587933,"candle_acc_trade_volume":86.7410636,"prev_closing_price":1342,"change_price":4,"change_rate":0.0029806259},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":1339,"high_price":1356,"low_price":1332,"trade_price":1342,"timestamp":1793362640865,"candle_acc_trade_price":30250353.3125155,"candle_acc_trade_volume":22508.62830552,"prev_closing_price":1339,"change_price":3,"change_rate":0.002240478},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-28T15:00:00","candle_date_time_kst":"2026-10-29T00:00:00","opening_price":1328,"high_price":1341,"low_price":1328,"trade_price":1339,"timestamp":1793285204193,"candle_acc_trade_price":2380447.13495933,"candle_acc_trade_volume":1783.18672696,"prev_closing_price":1337,"change_price":2,"change_rate":0.0014958863},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-27T15:00:00","candle_date_time_kst":"2026-10-28T00:00:00","opening_price":1335,"high_price":1337,"low_price":1325,"trade_price":1337,"timestamp":1793188379165,"candle_acc_trade_price":2599684.77032352,"candle_acc_trade_volume":1952.7907658,"prev_closing_price":1325,"change_price":12,"change_rate":0.0090566038},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-26T15:00:00","candle_date_time_kst":"2026-10-27T00:00:00","opening_price":1330,"high_price":1335,"low_price":1325,"trade_price":1325,"timestamp":1793107781525,"candle_acc_trade_price":2395229.9127554,"candle_acc_trade_volume":1802.1732066,"prev_closing_price":1325,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-25T15:00:00","candle_date_time_kst":"2026-10-26T00:00:00","opening_price":1338,"high_price":1338,"low_price":1325,"trade_price":1325,"timestamp":1793018942606,"candle_acc_trade_price":791694.77610373,"candle_acc_trade_volume":593.46402294,"prev_closing_price":1338,"change_price":-13,"change_rate":-0.009715994},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-24T15:00:00","candle_date_time_kst":"2026-10-25T00:00:00","opening_price":1337,"high_price":1348,"low_price":1337,"trade_price":1338,"timestamp":1792934642643,"candle_acc_trade_price":3935104.10433303,"candle_acc_trade_volume":2924.67028938,"prev_closing_price":1337,"change_price":1,"change_rate":0.0007479432},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-23T15:00:00","candle_date_time_kst":"2026-10-24T00:00:00","opening_price":1327,"high_price":1347,"low_price":1325,"trade_price":1337,"timestamp":1792852592212,"candle_acc_trade_price":6526530.857272479999999645,"candle_acc_trade_volume":4878.538631907067557535,"prev_closing_price":1336,"change_price":1,"change_rate":0.000748503},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-22T15:00:00","candle_date_time_kst":"2026-10-23T00:00:00","opening_price":1337,"high_price":1340,"low_price":1327,"trade_price":1336,"timestamp":1792765030473,"candle_acc_trade_price":6008994.35075701,"candle_acc_trade_volume":4506.51944597,"prev_closing_price":1337,"change_price":-1,"change_rate":-0.0007479432},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-21T15:00:00","candle_date_time_kst":"2026-10-22T00:00:00","opening_price":1334,"high_price":1337,"low_price":1323,"trade_price":1337,"timestamp":1792678069775,"candle_acc_trade_price":3199968.83990428,"candle_acc_trade_volume":2405.45913903,"prev_closing_price":1334,"change_price":3,"change_rate":0.0022488756},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":1335,"high_price":1335,"low_price":1329,"trade_price":1334,"timestamp":1792586624968,"candle_acc_trade_price":1601024.94002915,"candle_acc_trade_volume":1203.67628026,"prev_closing_price":1335,"change_price":-1,"change_rate":-0.0007490637},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":1339,"high_price":1344,"low_price":1332,"trade_price":1335,"timestamp":1792508056191,"candle_acc_trade_price":11007845.720695159999999744,"candle_acc_trade_volume":8255.792140032819940476,"prev_closing_price":1339,"change_price":-4,"change_rate":-0.002987304},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-18T15:00:00","candle_date_time_kst":"2026-10-19T00:00:00","opening_price":1345,"high_price":1350,"low_price":1339,"trade_price":1339,"timestamp":1792411509336,"candle_acc_trade_price":4686950.61217336,"candle_acc_trade_volume":3491.01976018,"prev_closing_price":1343,"change_price":-4,"change_rate":-0.0029784066},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":1352,"high_price":1354,"low_price":1342,"trade_price":1343,"timestamp":1792318467234,"candle_acc_trade_price":4078741.34695023,"candle_acc_trade_volume":3016.12017464,"prev_closing_price":1341,"change_price":2,"change_rate":0.0014914243},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":1343,"high_price":1355,"low_price":1341,"trade_price":1341,"timestamp":1792243541746,"candle_acc_trade_price":4037590.08292325999999995,"candle_acc_trade_volume":3004.38943547036900369,"prev_closing_price":1343,"change_price":-2,"change_rate":-0.0014892033},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":1346,"high_price":1354,"low_price":1339,"trade_price":1343,"timestamp":1792162645292,"candle_acc_trade_price":2268159.354256369999999348,"candle_acc_trade_volume":1689.123443553382570162,"prev_closing_price":1346,"change_price":-3,"change_rate":-0.0022288262},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":1351,"high_price":1365,"low_price":1346,"trade_price":1346,"timestamp":1792069045890,"candle_acc_trade_price":4025864.830335849999998467,"candle_acc_trade_volume":2977.005509529253060375,"prev_closing_price":1359,"change_price":-13,"change_rate":-0.0095658572},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":1355,"high_price":1359,"low_price":1343,"trade_price":1359,"timestamp":1791986699958,"candle_acc_trade_price":1707673.739289999999999122,"candle_acc_trade_volume":1260.437285360036791758,"prev_closing_price":1352,"change_price":7,"change_rate":0.0051775148},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-12T15:00:00","candle_date_time_kst":"2026-10-13T00:00:00","opening_price":1353,"high_price":1362,"low_price":1346,"trade_price":1352,"timestamp":1791892505163,"candle_acc_trade_price":23790177.45174636,"candle_acc_trade_volume":17569.67677557,"prev_closing_price":1353,"change_price":-1,"change_rate":-0.0007390983},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-11T15:00:00","candle_date_time_kst":"2026-10-12T00:00:00","opening_price":1357,"high_price":1357,"low_price":1346,"trade_price":1353,"timestamp":1791808936258,"candle_acc_trade_price":14367473.811821669999998676,"candle_acc_trade_volume":10620.699886429785661492,"prev_closing_price":1359,"change_price":-6,"change_rate":-0.004415011},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":1367,"high_price":1367,"low_price":1359,"trade_price":1359,"timestamp":1791729515549,"candle_acc_trade_price":769927.15056622,"candle_acc_trade_volume":566.0517819,"prev_closing_price":1359,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":1365,"high_price":1375,"low_price":1359,"trade_price":1359,"timestamp":1791632028859,"candle_acc_trade_price":4306408.23574830999999896,"candle_acc_trade_volume":3146.810493770875912408,"prev_closing_price":1365,"change_price":-6,"change_rate":-0.0043956044},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":1364,"high_price":1377,"low_price":1350,"trade_price":1365,"timestamp":1791550753009,"candle_acc_trade_price":21658674.618370829999995489,"candle_acc_trade_volume":15903.491199090040616281,"prev_closing_price":1363,"change_price":2,"change_rate":0.0014673514},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-07T15:00:00","candle_date_time_kst":"2026-10-08T00:00:00","opening_price":1362,"high_price":1366,"low_price":1358,"trade_price":1363,"timestamp":1791464387291,"candle_acc_trade_price":24730523.450840459999998925,"candle_acc_trade_volume":18157.771289880176340925,"prev_closing_price":1353,"change_price":10,"change_rate":0.007390983},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-06T15:00:00","candle_date_time_kst":"2026-10-07T00:00:00","opening_price":1349,"high_price":1361,"low_price":1349,"trade_price":1353,"timestamp":1791381772195,"candle_acc_trade_price":2735561.89425391999999784,"candle_acc_trade_volume":2017.586697113441176469,"prev_closing_price":1350,"change_price":3,"change_rate":0.0022222222},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":1354,"high_price":1355,"low_price":1350,"trade_price":1350,"timestamp":1791295958628,"candle_acc_trade_price":3749710.57861298999999995,"candle_acc_trade_volume":2775.57744207036954915,"prev_closing_price":1352,"change_price":-2,"change_rate":-0.0014792899},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":1354,"high_price":1355,"low_price":1347,"trade_price":1352,"timestamp":1791210795851,"candle_acc_trade_price":11179589.38207320999999869,"candle_acc_trade_volume":8278.880380339667896678,"prev_closing_price":1355,"change_price":-3,"change_rate":-0.0022140221},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":1359,"high_price":1360,"low_price":1355,"trade_price":1355,"timestamp":1791123427445,"candle_acc_trade_price":2438368.757809049999999506,"candle_acc_trade_volume":1795.071195634827078734,"prev_closing_price":1359,"change_price":-4,"change_rate":-0.0029433407},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":1352,"high_price":1362,"low_price":1352,"trade_price":1359,"timestamp":1791037182678,"candle_acc_trade_price":8513641.12696408,"candle_acc_trade_volume":6255.48007354,"prev_closing_price":1350,"change_price":9,"change_rate":0.0066666667},{"market":"KRW-USD1","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":1361,"high_price":1363,"low_price":1350,"trade_price":1350,"timestamp":1790947636103,"candle_acc_trade_price":5894012.188923819999999476,"candle_acc_trade_volume":4354.775308146669112252,"prev_closing_price":1361,"change_price":-11,"change_rate":-0.0080822924},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":1354,"high_price":1363,"low_price":1354,"trade_price":1361,"timestamp":1790862877265,"candle_acc_trade_price":17929601.109731629999999795,"candle_acc_trade_volume":13195.684534265605282465,"prev_closing_price":1345,"change_price":16,"change_rate":0.0118959108},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":1358,"high_price":1359,"low_price":1344,"trade_price":1345,"timestamp":1790777705585,"candle_acc_trade_price":11303168.26092413,"candle_acc_trade_volume":8365.02166133,"prev_closing_price":1346,"change_price":-1,"change_rate":-0.0007429421},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":1356,"high_price":1360,"low_price":1346,"trade_price":1346,"timestamp":1790690282987,"candle_acc_trade_price":16721245.20492588716814128,"candle_acc_trade_volume":12313.754164899292035398,"prev_closing_price":1344,"change_price":2,"change_rate":0.0014880952},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-27T15:00:00","candle_date_time_kst":"2026-09-28T00:00:00","opening_price":1358,"high_price":1361,"low_price":1342,"trade_price":1344,"timestamp":1790602948185,"candle_acc_trade_price":5200140.7458634899999996,"candle_acc_trade_volume":3849.989833616470588235,"prev_closing_price":1358,"change_price":-14,"change_rate":-0.0103092784},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-26T15:00:00","candle_date_time_kst":"2026-09-27T00:00:00","opening_price":1357,"high_price":1361,"low_price":1351,"trade_price":1358,"timestamp":1790511052077,"candle_acc_trade_price":11083025.05231228,"candle_acc_trade_volume":8181.55979533,"prev_closing_price":1361,"change_price":-3,"change_rate":-0.0022042616},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-25T15:00:00","candle_date_time_kst":"2026-09-26T00:00:00","opening_price":1352,"high_price":1363,"low_price":1352,"trade_price":1361,"timestamp":1790434793317,"candle_acc_trade_price":36475648.35105296,"candle_acc_trade_volume":26897.17523897,"prev_closing_price":1356,"change_price":5,"change_rate":0.0036873156},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-24T15:00:00","candle_date_time_kst":"2026-09-25T00:00:00","opening_price":1365,"high_price":1394,"low_price":1349,"trade_price":1356,"timestamp":1790348298177,"candle_acc_trade_price":67924760.000555999999999237,"candle_acc_trade_volume":49802.439026176407135306,"prev_closing_price":1367,"change_price":-11,"change_rate":-0.0080468178},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-23T15:00:00","candle_date_time_kst":"2026-09-24T00:00:00","opening_price":1362,"high_price":1375,"low_price":1360,"trade_price":1367,"timestamp":1790261531336,"candle_acc_trade_price":41690115.669802919999998875,"candle_acc_trade_volume":30505.527220173781818181,"prev_closing_price":1370,"change_price":-3,"change_rate":-0.002189781},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-22T15:00:00","candle_date_time_kst":"2026-09-23T00:00:00","opening_price":1349,"high_price":1370,"low_price":1338,"trade_price":1370,"timestamp":1790175223623,"candle_acc_trade_price":50293943.597696449999995636,"candle_acc_trade_volume":37314.826350038650260996,"prev_closing_price":1349,"change_price":21,"change_rate":0.0155670867},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-21T15:00:00","candle_date_time_kst":"2026-09-22T00:00:00","opening_price":1351,"high_price":1351,"low_price":1344,"trade_price":1349,"timestamp":1790087748662,"candle_acc_trade_price":29305357.518064449999998815,"candle_acc_trade_volume":21768.427451704415573702,"prev_closing_price":1350,"change_price":-1,"change_rate":-0.0007407407},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-20T15:00:00","candle_date_time_kst":"2026-09-21T00:00:00","opening_price":1366,"high_price":1369,"low_price":1350,"trade_price":1350,"timestamp":1790002727635,"candle_acc_trade_price":57284445.30421347999999833,"candle_acc_trade_volume":42247.01293317851989731,"prev_closing_price":1367,"change_price":-17,"change_rate":-0.0124359912},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-19T15:00:00","candle_date_time_kst":"2026-09-20T00:00:00","opening_price":1367,"high_price":1369,"low_price":1357,"trade_price":1367,"timestamp":1789893126350,"candle_acc_trade_price":8916909.262334529999999483,"candle_acc_trade_volume":6516.136712669305047549,"prev_closing_price":1368,"change_price":-1,"change_rate":-0.0007309942},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-18T15:00:00","candle_date_time_kst":"2026-09-19T00:00:00","opening_price":1372,"high_price":1375,"low_price":1365,"trade_price":1368,"timestamp":1789827462137,"candle_acc_trade_price":40688796.111760869999999564,"candle_acc_trade_volume":29691.081434044799416484,"prev_closing_price":1372,"change_price":-4,"change_rate":-0.0029154519},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-17T15:00:00","candle_date_time_kst":"2026-09-18T00:00:00","opening_price":1378,"high_price":1381,"low_price":1372,"trade_price":1372,"timestamp":1789743587970,"candle_acc_trade_price":26596873.319379559999998368,"candle_acc_trade_volume":19341.156051173059265573,"prev_closing_price":1380,"change_price":-8,"change_rate":-0.0057971014},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-16T15:00:00","candle_date_time_kst":"2026-09-17T00:00:00","opening_price":1370,"high_price":1381,"low_price":1370,"trade_price":1380,"timestamp":1789652475797,"candle_acc_trade_price":8204092.27626421,"candle_acc_trade_volume":5959.92990332,"prev_closing_price":1370,"change_price":10,"change_rate":0.0072992701},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-15T15:00:00","candle_date_time_kst":"2026-09-16T00:00:00","opening_price":1366,"high_price":1370,"low_price":1357,"trade_price":1370,"timestamp":1789567886003,"candle_acc_trade_price":8758193.751169579999999076,"candle_acc_trade_volume":6431.872271121817043372,"prev_closing_price":1370,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-14T15:00:00","candle_date_time_kst":"2026-09-15T00:00:00","opening_price":1350,"high_price":1370,"low_price":1348,"trade_price":1370,"timestamp":1789484127325,"candle_acc_trade_price":24703331.76914583,"candle_acc_trade_volume":18262.05214273,"prev_closing_price":1359,"change_price":11,"change_rate":0.0080941869},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-13T15:00:00","candle_date_time_kst":"2026-09-14T00:00:00","opening_price":1363,"high_price":1425,"low_price":1346,"trade_price":1359,"timestamp":1789397915668,"candle_acc_trade_price":127984551.339592463496428985,"candle_acc_trade_volume":93371.078125360251157246,"prev_closing_price":1360,"change_price":-1,"change_rate":-0.0007352941},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-12T15:00:00","candle_date_time_kst":"2026-09-13T00:00:00","opening_price":1358,"high_price":1374,"low_price":1358,"trade_price":1360,"timestamp":1789311588024,"candle_acc_trade_price":3175953.80086659,"candle_acc_trade_volume":2332.67147541,"prev_closing_price":1357,"change_price":3,"change_rate":0.002210759},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-11T15:00:00","candle_date_time_kst":"2026-09-12T00:00:00","opening_price":1373,"high_price":1373,"low_price":1357,"trade_price":1357,"timestamp":1789161044650,"candle_acc_trade_price":10935.9067818,"candle_acc_trade_volume":8.01165332,"prev_closing_price":1357,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-10T15:00:00","candle_date_time_kst":"2026-09-11T00:00:00","opening_price":1364,"high_price":1375,"low_price":1357,"trade_price":1357,"timestamp":1789135676453,"candle_acc_trade_price":4665438.67192003,"candle_acc_trade_volume":3418.82741625,"prev_closing_price":1364,"change_price":-7,"change_rate":-0.0051319648},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-09T15:00:00","candle_date_time_kst":"2026-09-10T00:00:00","opening_price":1354,"high_price":1375,"low_price":1345,"trade_price":1364,"timestamp":1789050517268,"candle_acc_trade_price":4028759.03702636,"candle_acc_trade_volume":2982.04340244,"prev_closing_price":1352,"change_price":12,"change_rate":0.0088757396},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-08T15:00:00","candle_date_time_kst":"2026-09-09T00:00:00","opening_price":1356,"high_price":1386,"low_price":1352,"trade_price":1352,"timestamp":1788957346414,"candle_acc_trade_price":6673163.3011938399999995,"candle_acc_trade_volume":4908.80530044575036075,"prev_closing_price":1365,"change_price":-13,"change_rate":-0.0095238095},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-07T15:00:00","candle_date_time_kst":"2026-09-08T00:00:00","opening_price":1363,"high_price":1370,"low_price":1353,"trade_price":1365,"timestamp":1788873419129,"candle_acc_trade_price":7891951.41457631,"candle_acc_trade_volume":5791.32047323,"prev_closing_price":1363,"change_price":2,"change_rate":0.0014673514},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-06T15:00:00","candle_date_time_kst":"2026-09-07T00:00:00","opening_price":1362,"high_price":1371,"low_price":1358,"trade_price":1363,"timestamp":1788791937469,"candle_acc_trade_price":54602861.67498582,"candle_acc_trade_volume":40186.64027785,"prev_closing_price":1362,"change_price":1,"change_rate":0.0007342144},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-05T15:00:00","candle_date_time_kst":"2026-09-06T00:00:00","opening_price":1366,"high_price":1368,"low_price":1362,"trade_price":1362,"timestamp":1788705281858,"candle_acc_trade_price":9493535.931452049999998904,"candle_acc_trade_volume":6962.093082142636470118,"prev_closing_price":1368,"change_price":-6,"change_rate":-0.0043859649},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-04T15:00:00","candle_date_time_kst":"2026-09-05T00:00:00","opening_price":1367,"high_price":1370,"low_price":1364,"trade_price":1368,"timestamp":1788609918582,"candle_acc_trade_price":21652948.56764351,"candle_acc_trade_volume":15818.96658283,"prev_closing_price":1367,"change_price":1,"change_rate":0.0007315289},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-03T15:00:00","candle_date_time_kst":"2026-09-04T00:00:00","opening_price":1367,"high_price":1370,"low_price":1363,"trade_price":1367,"timestamp":1788533383924,"candle_acc_trade_price":41626128.55162962,"candle_acc_trade_volume":30460.72626913,"prev_closing_price":1361,"change_price":6,"change_rate":0.0044085231},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-02T15:00:00","candle_date_time_kst":"2026-09-03T00:00:00","opening_price":1374,"high_price":1377,"low_price":1360,"trade_price":1361,"timestamp":1788436976509,"candle_acc_trade_price":41925469.37808049,"candle_acc_trade_volume":30579.63064447,"prev_closing_price":1365,"change_price":-4,"change_rate":-0.0029304029},{"market":"KRW-USD1","candle_date_time_utc":"2026-09-01T15:00:00","candle_date_time_kst":"2026-09-02T00:00:00","opening_price":1383,"high_price":1387,"low_price":1365,"trade_price":1365,"timestamp":1788348366607,"candle_acc_trade_price":33548423.6155603,"candle_acc_trade_volume":24287.14732584,"prev_closing_price":1384,"change_price":-19,"change_rate":-0.0137283237},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-31T15:00:00","candle_date_time_kst":"2026-09-01T00:00:00","opening_price":1380,"high_price":1384,"low_price":1365,"trade_price":1384,"timestamp":1788265229761,"candle_acc_trade_price":21509982.01523418,"candle_acc_trade_volume":15594.53418987,"prev_closing_price":1382,"change_price":2,"change_rate":0.001447178},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-30T15:00:00","candle_date_time_kst":"2026-08-31T00:00:00","opening_price":1387,"high_price":1396,"low_price":1368,"trade_price":1382,"timestamp":1788182305569,"candle_acc_trade_price":62967563.64026365,"candle_acc_trade_volume":45388.41520567,"prev_closing_price":1389,"change_price":-7,"change_rate":-0.0050395968},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-29T15:00:00","candle_date_time_kst":"2026-08-30T00:00:00","opening_price":1390,"high_price":1391,"low_price":1385,"trade_price":1389,"timestamp":1788096804869,"candle_acc_trade_price":21627353.936883916659997832,"candle_acc_trade_volume":15579.036890769032104844,"prev_closing_price":1391,"change_price":-2,"change_rate":-0.0014378145},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-28T15:00:00","candle_date_time_kst":"2026-08-29T00:00:00","opening_price":1386,"high_price":1395,"low_price":1375,"trade_price":1391,"timestamp":1788015177081,"candle_acc_trade_price":25031477.08723392,"candle_acc_trade_volume":18016.12177909,"prev_closing_price":1388,"change_price":3,"change_rate":0.0021613833},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-27T15:00:00","candle_date_time_kst":"2026-08-28T00:00:00","opening_price":1381,"high_price":1388,"low_price":1376,"trade_price":1388,"timestamp":1787928133061,"candle_acc_trade_price":55021142.57145391,"candle_acc_trade_volume":39817.9623445,"prev_closing_price":1386,"change_price":2,"change_rate":0.0014430014},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-26T15:00:00","candle_date_time_kst":"2026-08-27T00:00:00","opening_price":1389,"high_price":1394,"low_price":1375,"trade_price":1386,"timestamp":1787838894938,"candle_acc_trade_price":34587762.51989266999999896,"candle_acc_trade_volume":24971.429950034022988505,"prev_closing_price":1389,"change_price":-3,"change_rate":-0.0021598272},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-25T15:00:00","candle_date_time_kst":"2026-08-26T00:00:00","opening_price":1376,"high_price":1396,"low_price":1375,"trade_price":1389,"timestamp":1787752703474,"candle_acc_trade_price":67790201.728897839999998766,"candle_acc_trade_volume":48795.353869806076313894,"prev_closing_price":1384,"change_price":5,"change_rate":0.0036127168},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-24T15:00:00","candle_date_time_kst":"2026-08-25T00:00:00","opening_price":1374,"high_price":1386,"low_price":1364,"trade_price":1384,"timestamp":1787664087671,"candle_acc_trade_price":22985783.2796685,"candle_acc_trade_volume":16709.89720775,"prev_closing_price":1376,"change_price":8,"change_rate":0.0058139535},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-23T15:00:00","candle_date_time_kst":"2026-08-24T00:00:00","opening_price":1369,"high_price":1376,"low_price":1352,"trade_price":1376,"timestamp":1787579812956,"candle_acc_trade_price":12806062.24400967,"candle_acc_trade_volume":9394.90807418,"prev_closing_price":1368,"change_price":8,"change_rate":0.0058479532},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-22T15:00:00","candle_date_time_kst":"2026-08-23T00:00:00","opening_price":1370,"high_price":1377,"low_price":1358,"trade_price":1368,"timestamp":1787482439075,"candle_acc_trade_price":11263384.50745646999999997,"candle_acc_trade_volume":8211.35423779237746891,"prev_closing_price":1371,"change_price":-3,"change_rate":-0.0021881838},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-21T15:00:00","candle_date_time_kst":"2026-08-22T00:00:00","opening_price":1373,"high_price":1384,"low_price":1361,"trade_price":1371,"timestamp":1787410711375,"candle_acc_trade_price":99825238.89969368999999966,"candle_acc_trade_volume":72648.578057231824817518,"prev_closing_price":1375,"change_price":-4,"change_rate":-0.0029090909},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-20T15:00:00","candle_date_time_kst":"2026-08-21T00:00:00","opening_price":1376,"high_price":1381,"low_price":1370,"trade_price":1375,"timestamp":1787324205856,"candle_acc_trade_price":92180927.9771819,"candle_acc_trade_volume":67013.89754994,"prev_closing_price":1374,"change_price":1,"change_rate":0.000727802},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-19T15:00:00","candle_date_time_kst":"2026-08-20T00:00:00","opening_price":1382,"high_price":1383,"low_price":1365,"trade_price":1374,"timestamp":1787222730978,"candle_acc_trade_price":19535963.697927129999998722,"candle_acc_trade_volume":14190.737366662635299763,"prev_closing_price":1382,"change_price":-8,"change_rate":-0.005788712},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-18T15:00:00","candle_date_time_kst":"2026-08-19T00:00:00","opening_price":1403,"high_price":1403,"low_price":1382,"trade_price":1382,"timestamp":1787151364565,"candle_acc_trade_price":7258262.32361947,"candle_acc_trade_volume":5210.51575146,"prev_closing_price":1404,"change_price":-22,"change_rate":-0.0156695157},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-17T15:00:00","candle_date_time_kst":"2026-08-18T00:00:00","opening_price":1419,"high_price":1420,"low_price":1404,"trade_price":1404,"timestamp":1787059684696,"candle_acc_trade_price":3513751.74522448,"candle_acc_trade_volume":2494.67739559,"prev_closing_price":1411,"change_price":-7,"change_rate":-0.0049610206},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-16T15:00:00","candle_date_time_kst":"2026-08-17T00:00:00","opening_price":1417,"high_price":1426,"low_price":1410,"trade_price":1411,"timestamp":1786978310266,"candle_acc_trade_price":7787393.39546457,"candle_acc_trade_volume":5509.9470845,"prev_closing_price":1417,"change_price":-6,"change_rate":-0.0042342978},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-15T15:00:00","candle_date_time_kst":"2026-08-16T00:00:00","opening_price":1414,"high_price":1418,"low_price":1402,"trade_price":1417,"timestamp":1786889891524,"candle_acc_trade_price":10200987.129712909999998991,"candle_acc_trade_volume":7216.102312813113976286,"prev_closing_price":1414,"change_price":3,"change_rate":0.0021216407},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-14T15:00:00","candle_date_time_kst":"2026-08-15T00:00:00","opening_price":1412,"high_price":1416,"low_price":1412,"trade_price":1414,"timestamp":1786805954612,"candle_acc_trade_price":6325082.436607959999999396,"candle_acc_trade_volume":4473.647259327157001414,"prev_closing_price":1410,"change_price":4,"change_rate":0.0028368794},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-13T15:00:00","candle_date_time_kst":"2026-08-14T00:00:00","opening_price":1410,"high_price":1414,"low_price":1408,"trade_price":1410,"timestamp":1786691390808,"candle_acc_trade_price":637778.81318879,"candle_acc_trade_volume":452.22479754,"prev_closing_price":1410,"change_price":0,"change_rate":0},{"market":"KRW-USD1","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":1410,"timestamp":1786630727616,"candle_acc_trade_price":2107402.904492189999999096,"candle_acc_trade_volume":1494.402069552655367231,"prev_closing_price":1410,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-11T15:00:00","candle_date_time_kst":"2026-08-12T00:00:00","opening_price":1408,"high_price":1410,"low_price":1408,"trade_price":1410,"timestamp":1786546797479,"candle_acc_trade_price":18735772.49241463999999863,"candle_acc_trade_volume":13288.868629960780141843,"prev_closing_price":1408,"change_price":2,"change_rate":0.0014204545},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-10T15:00:00","candle_date_time_kst":"2026-08-11T00:00:00","opening_price":1407,"high_price":1413,"low_price":1407,"trade_price":1408,"timestamp":1786454786889,"candle_acc_trade_price":5694923.97947824,"candle_acc_trade_volume":4037.58921217,"prev_closing_price":1406,"change_price":2,"change_rate":0.0014224751},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-09T15:00:00","candle_date_time_kst":"2026-08-10T00:00:00","opening_price":1404,"high_price":1408,"low_price":1382,"trade_price":1406,"timestamp":1786360807805,"candle_acc_trade_price":19011641.7928861,"candle_acc_trade_volume":13579.816526,"prev_closing_price":1406,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-08T15:00:00","candle_date_time_kst":"2026-08-09T00:00:00","opening_price":1405,"high_price":1416,"low_price":1404,"trade_price":1406,"timestamp":1786282176452,"candle_acc_trade_price":865492.85383132,"candle_acc_trade_volume":615.24146702,"prev_closing_price":1404,"change_price":2,"change_rate":0.0014245014},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-07T15:00:00","candle_date_time_kst":"2026-08-08T00:00:00","opening_price":1406,"high_price":1420,"low_price":1385,"trade_price":1404,"timestamp":1786197462260,"candle_acc_trade_price":12188312.17081156,"candle_acc_trade_volume":8680.4034209,"prev_closing_price":1407,"change_price":-3,"change_rate":-0.0021321962},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-06T15:00:00","candle_date_time_kst":"2026-08-07T00:00:00","opening_price":1417,"high_price":1419,"low_price":1405,"trade_price":1407,"timestamp":1786111450560,"candle_acc_trade_price":11876399.1385762,"candle_acc_trade_volume":8426.89098197,"prev_closing_price":1418,"change_price":-11,"change_rate":-0.0077574048},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-05T15:00:00","candle_date_time_kst":"2026-08-06T00:00:00","opening_price":1422,"high_price":1422,"low_price":1414,"trade_price":1418,"timestamp":1786008722342,"candle_acc_trade_price":4974863.99889483,"candle_acc_trade_volume":3507.12687038,"prev_closing_price":1422,"change_price":-4,"change_rate":-0.0028129395},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-04T15:00:00","candle_date_time_kst":"2026-08-05T00:00:00","opening_price":1419,"high_price":1422,"low_price":1419,"trade_price":1422,"timestamp":1785938755786,"candle_acc_trade_price":3702576.632203189999999912,"candle_acc_trade_volume":2605.691152354933145672,"prev_closing_price":1425,"change_price":-3,"change_rate":-0.0021052632},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-03T15:00:00","candle_date_time_kst":"2026-08-04T00:00:00","opening_price":1422,"high_price":1425,"low_price":1420,"trade_price":1425,"timestamp":1785832658546,"candle_acc_trade_price":6957440.97556586,"candle_acc_trade_volume":4886.63771085,"prev_closing_price":1422,"change_price":3,"change_rate":0.0021097046},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-02T15:00:00","candle_date_time_kst":"2026-08-03T00:00:00","opening_price":1434,"high_price":1434,"low_price":1421,"trade_price":1422,"timestamp":1785763973122,"candle_acc_trade_price":9138403.88955871,"candle_acc_trade_volume":6392.83986866,"prev_closing_price":1434,"change_price":-12,"change_rate":-0.0083682008},{"market":"KRW-USD1","candle_date_time_utc":"2026-08-01T15:00:00","candle_date_time_kst":"2026-08-02T00:00:00","opening_price":1440,"high_price":1446,"low_price":1434,"trade_price":1434,"timestamp":1785675159805,"candle_acc_trade_price":12394906.7328076,"candle_acc_trade_volume":8601.96261062,"prev_closing_price":1438,"change_price":-4,"change_rate":-0.0027816412},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-31T15:00:00","candle_date_time_kst":"2026-08-01T00:00:00","opening_price":1436,"high_price":1446,"low_price":1435,"trade_price":1438,"timestamp":1785586453615,"candle_acc_trade_price":1839638.653497199999999212,"candle_acc_trade_volume":1276.297994855076071922,"prev_closing_price":1436,"change_price":2,"change_rate":0.0013927577},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-30T15:00:00","candle_date_time_kst":"2026-07-31T00:00:00","opening_price":1416,"high_price":1436,"low_price":1413,"trade_price":1436,"timestamp":1785507015506,"candle_acc_trade_price":26680835.02248153,"candle_acc_trade_volume":18678.6075642,"prev_closing_price":1416,"change_price":20,"change_rate":0.0141242938},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-29T15:00:00","candle_date_time_kst":"2026-07-30T00:00:00","opening_price":1435,"high_price":1436,"low_price":1412,"trade_price":1416,"timestamp":1785422210092,"candle_acc_trade_price":11253013.78306228,"candle_acc_trade_volume":7870.87701457,"prev_closing_price":1436,"change_price":-20,"change_rate":-0.0139275766},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-28T15:00:00","candle_date_time_kst":"2026-07-29T00:00:00","opening_price":1452,"high_price":1452,"low_price":1429,"trade_price":1436,"timestamp":1785335190525,"candle_acc_trade_price":9557608.2815822,"candle_acc_trade_volume":6637.43592251,"prev_closing_price":1453,"change_price":-17,"change_rate":-0.0116999312},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-27T15:00:00","candle_date_time_kst":"2026-07-28T00:00:00","opening_price":1458,"high_price":1461,"low_price":1242,"trade_price":1453,"timestamp":1785250246330,"candle_acc_trade_price":59728741.191277559999999775,"candle_acc_trade_volume":42182.478598533092783505,"prev_closing_price":1457,"change_price":-4,"change_rate":-0.0027453672},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-26T15:00:00","candle_date_time_kst":"2026-07-27T00:00:00","opening_price":1461,"high_price":1461,"low_price":1443,"trade_price":1457,"timestamp":1785162635940,"candle_acc_trade_price":3048009.67344557,"candle_acc_trade_volume":2102.78019867,"prev_closing_price":1461,"change_price":-4,"change_rate":-0.0027378508},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-25T15:00:00","candle_date_time_kst":"2026-07-26T00:00:00","opening_price":1465,"high_price":1465,"low_price":1447,"trade_price":1461,"timestamp":1785077540958,"candle_acc_trade_price":12223883.05516082,"candle_acc_trade_volume":8365.74701384,"prev_closing_price":1465,"change_price":-4,"change_rate":-0.0027303754},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-24T15:00:00","candle_date_time_kst":"2026-07-25T00:00:00","opening_price":1463,"high_price":1465,"low_price":1461,"trade_price":1465,"timestamp":1784982031578,"candle_acc_trade_price":6487565.310785499999997399,"candle_acc_trade_volume":4432.105818858310225851,"prev_closing_price":1463,"change_price":2,"change_rate":0.001367054},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-23T15:00:00","candle_date_time_kst":"2026-07-24T00:00:00","opening_price":1462,"high_price":1465,"low_price":1454,"trade_price":1463,"timestamp":1784903448165,"candle_acc_trade_price":20379980.277121669999999372,"candle_acc_trade_volume":13946.283531579617415266,"prev_closing_price":1462,"change_price":1,"change_rate":0.0006839945},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-22T15:00:00","candle_date_time_kst":"2026-07-23T00:00:00","opening_price":1454,"high_price":1462,"low_price":1447,"trade_price":1462,"timestamp":1784815040198,"candle_acc_trade_price":13874273.31941291,"candle_acc_trade_volume":9503.032159,"prev_closing_price":1460,"change_price":2,"change_rate":0.001369863},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-21T15:00:00","candle_date_time_kst":"2026-07-22T00:00:00","opening_price":1450,"high_price":1464,"low_price":1449,"trade_price":1460,"timestamp":1784722100856,"candle_acc_trade_price":4658625.090187629999999942,"candle_acc_trade_volume":3188.815879535960355434,"prev_closing_price":1462,"change_price":-2,"change_rate":-0.0013679891},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-20T15:00:00","candle_date_time_kst":"2026-07-21T00:00:00","opening_price":1466,"high_price":1466,"low_price":1447,"trade_price":1462,"timestamp":1784645660804,"candle_acc_trade_price":21067831.490932333709999836,"candle_acc_trade_volume":14431.890794292264366004,"prev_closing_price":1468,"change_price":-6,"change_rate":-0.0040871935},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-19T15:00:00","candle_date_time_kst":"2026-07-20T00:00:00","opening_price":1470,"high_price":1470,"low_price":1466,"trade_price":1468,"timestamp":1784550638628,"candle_acc_trade_price":5390147.56746926,"candle_acc_trade_volume":3670.63606505,"prev_closing_price":1471,"change_price":-3,"change_rate":-0.002039429},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-18T15:00:00","candle_date_time_kst":"2026-07-19T00:00:00","opening_price":1476,"high_price":1476,"low_price":1466,"trade_price":1471,"timestamp":1784472636920,"candle_acc_trade_price":10256922.805838239999996136,"candle_acc_trade_volume":6958.961799241139755764,"prev_closing_price":1476,"change_price":-5,"change_rate":-0.0033875339},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-17T15:00:00","candle_date_time_kst":"2026-07-18T00:00:00","opening_price":1480,"high_price":1480,"low_price":1474,"trade_price":1476,"timestamp":1784348689128,"candle_acc_trade_price":5058008.79484755,"candle_acc_trade_volume":3430.8092506,"prev_closing_price":1488,"change_price":-12,"change_rate":-0.0080645161},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-16T15:00:00","candle_date_time_kst":"2026-07-17T00:00:00","opening_price":1468,"high_price":1495,"low_price":1467,"trade_price":1488,"timestamp":1784297456971,"candle_acc_trade_price":8311584.50883859999999948,"candle_acc_trade_volume":5650.048912173217391304,"prev_closing_price":1468,"change_price":20,"change_rate":0.0136239782},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-15T15:00:00","candle_date_time_kst":"2026-07-16T00:00:00","opening_price":1472,"high_price":1472,"low_price":1465,"trade_price":1468,"timestamp":1784213771743,"candle_acc_trade_price":17308197.83329088,"candle_acc_trade_volume":11786.39436614,"prev_closing_price":1472,"change_price":-4,"change_rate":-0.0027173913},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-14T15:00:00","candle_date_time_kst":"2026-07-15T00:00:00","opening_price":1473,"high_price":1474,"low_price":1465,"trade_price":1472,"timestamp":1784120529084,"candle_acc_trade_price":16528204.830821659999998712,"candle_acc_trade_volume":11237.846605050379918588,"prev_closing_price":1473,"change_price":-1,"change_rate":-0.0006788866},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-13T15:00:00","candle_date_time_kst":"2026-07-14T00:00:00","opening_price":1484,"high_price":1489,"low_price":1473,"trade_price":1473,"timestamp":1784037349062,"candle_acc_trade_price":23170286.79904483752688108,"candle_acc_trade_volume":15633.85194215752688172,"prev_closing_price":1474,"change_price":-1,"change_rate":-0.0006784261},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-12T15:00:00","candle_date_time_kst":"2026-07-13T00:00:00","opening_price":1477,"high_price":1492,"low_price":1474,"trade_price":1474,"timestamp":1783954271066,"candle_acc_trade_price":2725086.835640079999996306,"candle_acc_trade_volume":1842.055804731932023683,"prev_closing_price":1492,"change_price":-18,"change_rate":-0.0120643432},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-11T15:00:00","candle_date_time_kst":"2026-07-12T00:00:00","opening_price":1491,"high_price":1495,"low_price":1476,"trade_price":1492,"timestamp":1783862074665,"candle_acc_trade_price":6977038.905944779999997044,"candle_acc_trade_volume":4694.037909300675250955,"prev_closing_price":1491,"change_price":1,"change_rate":0.0006706908},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-10T15:00:00","candle_date_time_kst":"2026-07-11T00:00:00","opening_price":1488,"high_price":1491,"low_price":1487,"trade_price":1491,"timestamp":1783780653483,"candle_acc_trade_price":908573.492705719999997835,"candle_acc_trade_volume":610.428771808996574524,"prev_closing_price":1488,"change_price":3,"change_rate":0.002016129},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-09T15:00:00","candle_date_time_kst":"2026-07-10T00:00:00","opening_price":1495,"high_price":1504,"low_price":1488,"trade_price":1488,"timestamp":1783693517293,"candle_acc_trade_price":21445013.00128728,"candle_acc_trade_volume":14393.3071058,"prev_closing_price":1494,"change_price":-6,"change_rate":-0.0040160643},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-08T15:00:00","candle_date_time_kst":"2026-07-09T00:00:00","opening_price":1492,"high_price":1496,"low_price":1483,"trade_price":1494,"timestamp":1783599510955,"candle_acc_trade_price":20519569.9221762,"candle_acc_trade_volume":13747.67541998,"prev_closing_price":1493,"change_price":1,"change_rate":0.0006697924},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-07T15:00:00","candle_date_time_kst":"2026-07-08T00:00:00","opening_price":1496,"high_price":1499,"low_price":1491,"trade_price":1493,"timestamp":1783511053825,"candle_acc_trade_price":23919450.82196707,"candle_acc_trade_volume":15978.03954221,"prev_closing_price":1495,"change_price":-2,"change_rate":-0.0013377926},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-06T15:00:00","candle_date_time_kst":"2026-07-07T00:00:00","opening_price":1504,"high_price":1504,"low_price":1494,"trade_price":1495,"timestamp":1783431728284,"candle_acc_trade_price":4817230.725268039999999072,"candle_acc_trade_volume":3216.449456675531914893,"prev_closing_price":1506,"change_price":-11,"change_rate":-0.0073041169},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-05T15:00:00","candle_date_time_kst":"2026-07-06T00:00:00","opening_price":1505,"high_price":1508,"low_price":1502,"trade_price":1506,"timestamp":1783343462943,"candle_acc_trade_price":7673373.24398373,"candle_acc_trade_volume":5101.88558493,"prev_closing_price":1507,"change_price":-1,"change_rate":-0.00066357},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-04T15:00:00","candle_date_time_kst":"2026-07-05T00:00:00","opening_price":1508,"high_price":1522,"low_price":1507,"trade_price":1507,"timestamp":1783263449841,"candle_acc_trade_price":17029773.684703189999999226,"candle_acc_trade_volume":11296.106770125098554533,"prev_closing_price":1508,"change_price":-1,"change_rate":-0.00066313},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-03T15:00:00","candle_date_time_kst":"2026-07-04T00:00:00","opening_price":1504,"high_price":1511,"low_price":1504,"trade_price":1508,"timestamp":1783171494847,"candle_acc_trade_price":3162873.6285447,"candle_acc_trade_volume":2094.910695,"prev_closing_price":1506,"change_price":2,"change_rate":0.0013280212},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-02T15:00:00","candle_date_time_kst":"2026-07-03T00:00:00","opening_price":1510,"high_price":1511,"low_price":1505,"trade_price":1506,"timestamp":1783087650966,"candle_acc_trade_price":31421713.5579282,"candle_acc_trade_volume":20821.53470549,"prev_closing_price":1509,"change_price":-3,"change_rate":-0.0019880716},{"market":"KRW-USD1","candle_date_time_utc":"2026-07-01T15:00:00","candle_date_time_kst":"2026-07-02T00:00:00","opening_price":1520,"high_price":1520,"low_price":1509,"trade_price":1509,"timestamp":1783001236845,"candle_acc_trade_price":5701934.41328918,"candle_acc_trade_volume":3765.98045068,"prev_closing_price":1520,"change_price":-11,"change_rate":-0.0072368421},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-30T15:00:00","candle_date_time_kst":"2026-07-01T00:00:00","opening_price":1525,"high_price":1527,"low_price":1520,"trade_price":1520,"timestamp":1782915476163,"candle_acc_trade_price":6905543.03869168,"candle_acc_trade_volume":4533.8368984,"prev_closing_price":1525,"change_price":-5,"change_rate":-0.0032786885},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-29T15:00:00","candle_date_time_kst":"2026-06-30T00:00:00","opening_price":1514,"high_price":1526,"low_price":1514,"trade_price":1525,"timestamp":1782826741453,"candle_acc_trade_price":17988952.89836149,"candle_acc_trade_volume":11838.02157351,"prev_closing_price":1521,"change_price":4,"change_rate":0.0026298488},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-28T15:00:00","candle_date_time_kst":"2026-06-29T00:00:00","opening_price":1514,"high_price":1521,"low_price":1514,"trade_price":1521,"timestamp":1782743741171,"candle_acc_trade_price":8726104.16567703,"candle_acc_trade_volume":5758.54268265,"prev_closing_price":1521,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-27T15:00:00","candle_date_time_kst":"2026-06-28T00:00:00","opening_price":1516,"high_price":1521,"low_price":1514,"trade_price":1521,"timestamp":1782651728205,"candle_acc_trade_price":400195.758676149999999955,"candle_acc_trade_volume":263.623546161124260355,"prev_closing_price":1524,"change_price":-3,"change_rate":-0.0019685039},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-26T15:00:00","candle_date_time_kst":"2026-06-27T00:00:00","opening_price":1514,"high_price":1524,"low_price":1514,"trade_price":1524,"timestamp":1782502898816,"candle_acc_trade_price":3092180.39581488,"candle_acc_trade_volume":2042.32981812,"prev_closing_price":1513,"change_price":11,"change_rate":0.0072703239},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-25T15:00:00","candle_date_time_kst":"2026-06-26T00:00:00","opening_price":1523,"high_price":1533,"low_price":1513,"trade_price":1513,"timestamp":1782479784896,"candle_acc_trade_price":2570234.60878575,"candle_acc_trade_volume":1694.53045714,"prev_closing_price":1522,"change_price":-9,"change_rate":-0.005913272},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-24T15:00:00","candle_date_time_kst":"2026-06-25T00:00:00","opening_price":1517,"high_price":1530,"low_price":1513,"trade_price":1522,"timestamp":1782399286533,"candle_acc_trade_price":14820063.141180500000001076,"candle_acc_trade_volume":9750.672402292343121644,"prev_closing_price":1517,"change_price":5,"change_rate":0.0032959789},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-23T15:00:00","candle_date_time_kst":"2026-06-24T00:00:00","opening_price":1509,"high_price":1517,"low_price":1496,"trade_price":1517,"timestamp":1782310442644,"candle_acc_trade_price":21010911.93362805,"candle_acc_trade_volume":13909.4177767,"prev_closing_price":1513,"change_price":4,"change_rate":0.0026437541},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-22T15:00:00","candle_date_time_kst":"2026-06-23T00:00:00","opening_price":1510,"high_price":1513,"low_price":1502,"trade_price":1513,"timestamp":1782226791489,"candle_acc_trade_price":5789350.01689542,"candle_acc_trade_volume":3837.59121705,"prev_closing_price":1501,"change_price":12,"change_rate":0.0079946702},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-21T15:00:00","candle_date_time_kst":"2026-06-22T00:00:00","opening_price":1510,"high_price":1510,"low_price":1501,"trade_price":1501,"timestamp":1782132512631,"candle_acc_trade_price":4697429.26974967,"candle_acc_trade_volume":3117.94859708,"prev_closing_price":1515,"change_price":-14,"change_rate":-0.0092409241},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-20T15:00:00","candle_date_time_kst":"2026-06-21T00:00:00","opening_price":1508,"high_price":1518,"low_price":1508,"trade_price":1515,"timestamp":1782036808060,"candle_acc_trade_price":334223.570602659999998892,"candle_acc_trade_volume":221.184872240342555994,"prev_closing_price":1507,"change_price":8,"change_rate":0.0053085601},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-19T15:00:00","candle_date_time_kst":"2026-06-20T00:00:00","opening_price":1510,"high_price":1515,"low_price":1502,"trade_price":1507,"timestamp":1781961952391,"candle_acc_trade_price":4704133.92971978,"candle_acc_trade_volume":3120.42246667,"prev_closing_price":1521,"change_price":-14,"change_rate":-0.0092044707},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-18T15:00:00","candle_date_time_kst":"2026-06-19T00:00:00","opening_price":1513,"high_price":1521,"low_price":1507,"trade_price":1521,"timestamp":1781878666669,"candle_acc_trade_price":3330451.69849766999999879,"candle_acc_trade_volume":2205.212993598016225768,"prev_closing_price":1512,"change_price":9,"change_rate":0.005952381},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-17T15:00:00","candle_date_time_kst":"2026-06-18T00:00:00","opening_price":1511,"high_price":1522,"low_price":1502,"trade_price":1512,"timestamp":1781793597443,"candle_acc_trade_price":1245713.853133319999999123,"candle_acc_trade_volume":825.663605903004632693,"prev_closing_price":1495,"change_price":17,"change_rate":0.0113712375},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-16T15:00:00","candle_date_time_kst":"2026-06-17T00:00:00","opening_price":1502,"high_price":1511,"low_price":1495,"trade_price":1495,"timestamp":1781702356973,"candle_acc_trade_price":1888427.04124468,"candle_acc_trade_volume":1257.41541955,"prev_closing_price":1504,"change_price":-9,"change_rate":-0.0059840426},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-15T15:00:00","candle_date_time_kst":"2026-06-16T00:00:00","opening_price":1507,"high_price":1526,"low_price":1496,"trade_price":1504,"timestamp":1781620393919,"candle_acc_trade_price":13245732.817658882068963212,"candle_acc_trade_volume":8762.963574513365122802,"prev_closing_price":1498,"change_price":6,"change_rate":0.0040053405},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-14T15:00:00","candle_date_time_kst":"2026-06-15T00:00:00","opening_price":1510,"high_price":1514,"low_price":1498,"trade_price":1498,"timestamp":1781534297135,"candle_acc_trade_price":20835335.757875359999997843,"candle_acc_trade_volume":13831.313226884650303031,"prev_closing_price":1508,"change_price":-10,"change_rate":-0.0066312997},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-13T15:00:00","candle_date_time_kst":"2026-06-14T00:00:00","opening_price":1509,"high_price":1522,"low_price":1503,"trade_price":1508,"timestamp":1781447622257,"candle_acc_trade_price":3526449.75788787,"candle_acc_trade_volume":2338.20956826,"prev_closing_price":1509,"change_price":-1,"change_rate":-0.0006626905},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-12T15:00:00","candle_date_time_kst":"2026-06-13T00:00:00","opening_price":1512,"high_price":1512,"low_price":1491,"trade_price":1509,"timestamp":1781361352719,"candle_acc_trade_price":12780239.79885305,"candle_acc_trade_volume":8497.41823825,"prev_closing_price":1512,"change_price":-3,"change_rate":-0.001984127},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-11T15:00:00","candle_date_time_kst":"2026-06-12T00:00:00","opening_price":1497,"high_price":1525,"low_price":1497,"trade_price":1512,"timestamp":1781270609600,"candle_acc_trade_price":5453364.249146709999998695,"candle_acc_trade_volume":3624.33884895541363518,"prev_closing_price":1497,"change_price":15,"change_rate":0.0100200401},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-10T15:00:00","candle_date_time_kst":"2026-06-11T00:00:00","opening_price":1506,"high_price":1508,"low_price":1497,"trade_price":1497,"timestamp":1781188722939,"candle_acc_trade_price":6199393.79653783,"candle_acc_trade_volume":4126.45351527,"prev_closing_price":1510,"change_price":-13,"change_rate":-0.0086092715},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-09T15:00:00","candle_date_time_kst":"2026-06-10T00:00:00","opening_price":1501,"high_price":1512,"low_price":1492,"trade_price":1510,"timestamp":1781096875954,"candle_acc_trade_price":51765672.26876111999999868,"candle_acc_trade_volume":34534.653778518015873015,"prev_closing_price":1501,"change_price":9,"change_rate":0.0059960027},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-08T15:00:00","candle_date_time_kst":"2026-06-09T00:00:00","opening_price":1493,"high_price":1501,"low_price":1485,"trade_price":1501,"timestamp":1781016470169,"candle_acc_trade_price":9291481.9343585,"candle_acc_trade_volume":6212.73397053,"prev_closing_price":1492,"change_price":9,"change_rate":0.0060321716},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-07T15:00:00","candle_date_time_kst":"2026-06-08T00:00:00","opening_price":1517,"high_price":1517,"low_price":1492,"trade_price":1492,"timestamp":1780927934422,"candle_acc_trade_price":15774140.79643728,"candle_acc_trade_volume":10474.69276825,"prev_closing_price":1518,"change_price":-26,"change_rate":-0.0171277997},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-06T15:00:00","candle_date_time_kst":"2026-06-07T00:00:00","opening_price":1515,"high_price":1521,"low_price":1506,"trade_price":1518,"timestamp":1780839143666,"candle_acc_trade_price":1877617.00792302,"candle_acc_trade_volume":1239.52664452,"prev_closing_price":1520,"change_price":-2,"change_rate":-0.0013157895},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-05T15:00:00","candle_date_time_kst":"2026-06-06T00:00:00","opening_price":1516,"high_price":1535,"low_price":1504,"trade_price":1520,"timestamp":1780749026509,"candle_acc_trade_price":39154474.55606466,"candle_acc_trade_volume":25766.60988765,"prev_closing_price":1513,"change_price":7,"change_rate":0.0046265697},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-04T15:00:00","candle_date_time_kst":"2026-06-05T00:00:00","opening_price":1482,"high_price":1516,"low_price":1481,"trade_price":1513,"timestamp":1780670319795,"candle_acc_trade_price":35902996.71114319,"candle_acc_trade_volume":23907.09104349,"prev_closing_price":1492,"change_price":21,"change_rate":0.014075067},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-03T15:00:00","candle_date_time_kst":"2026-06-04T00:00:00","opening_price":1480,"high_price":1502,"low_price":1472,"trade_price":1492,"timestamp":1780578175316,"candle_acc_trade_price":52113365.889795808814012224,"candle_acc_trade_volume":35033.789480120776767975,"prev_closing_price":1479,"change_price":13,"change_rate":0.0087897228},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-02T15:00:00","candle_date_time_kst":"2026-06-03T00:00:00","opening_price":1470,"high_price":1482,"low_price":1463,"trade_price":1479,"timestamp":1780497596488,"candle_acc_trade_price":5504968.0884846,"candle_acc_trade_volume":3730.52216938,"prev_closing_price":1469,"change_price":10,"change_rate":0.0068073519},{"market":"KRW-USD1","candle_date_time_utc":"2026-06-01T15:00:00","candle_date_time_kst":"2026-06-02T00:00:00","opening_price":1465,"high_price":1477,"low_price":1455,"trade_price":1469,"timestamp":1780411334818,"candle_acc_trade_price":4573095.296762249999999975,"candle_acc_trade_volume":3128.095810563676975945,"prev_closing_price":1465,"change_price":4,"change_rate":0.0027303754},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-31T15:00:00","candle_date_time_kst":"2026-06-01T00:00:00","opening_price":1475,"high_price":1483,"low_price":1465,"trade_price":1465,"timestamp":1780322332098,"candle_acc_trade_price":37580760.00453534,"candle_acc_trade_volume":25527.03530737,"prev_closing_price":1483,"change_price":-18,"change_rate":-0.012137559},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-30T15:00:00","candle_date_time_kst":"2026-05-31T00:00:00","opening_price":1486,"high_price":1486,"low_price":1475,"trade_price":1483,"timestamp":1780235841333,"candle_acc_trade_price":3985697.122677309999999902,"candle_acc_trade_volume":2692.299596810471063257,"prev_closing_price":1486,"change_price":-3,"change_rate":-0.0020188425},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-29T15:00:00","candle_date_time_kst":"2026-05-30T00:00:00","opening_price":1479,"high_price":1486,"low_price":1474,"trade_price":1486,"timestamp":1780152056503,"candle_acc_trade_price":5478877.617351889999999798,"candle_acc_trade_volume":3703.226792104542395693,"prev_closing_price":1485,"change_price":1,"change_rate":0.0006734007},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-28T15:00:00","candle_date_time_kst":"2026-05-29T00:00:00","opening_price":1474,"high_price":1486,"low_price":1473,"trade_price":1485,"timestamp":1780064154575,"candle_acc_trade_price":4566836.21905258,"candle_acc_trade_volume":3089.20557118,"prev_closing_price":1479,"change_price":6,"change_rate":0.0040567951},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-27T15:00:00","candle_date_time_kst":"2026-05-28T00:00:00","opening_price":1475,"high_price":1486,"low_price":1473,"trade_price":1479,"timestamp":1779977452748,"candle_acc_trade_price":9200998.47800483,"candle_acc_trade_volume":6227.70538904,"prev_closing_price":1475,"change_price":4,"change_rate":0.0027118644},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-26T15:00:00","candle_date_time_kst":"2026-05-27T00:00:00","opening_price":1485,"high_price":1487,"low_price":1475,"trade_price":1475,"timestamp":1779884561632,"candle_acc_trade_price":5454133.59057371,"candle_acc_trade_volume":3689.79304002,"prev_closing_price":1485,"change_price":-10,"change_rate":-0.0067340067},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-25T15:00:00","candle_date_time_kst":"2026-05-26T00:00:00","opening_price":1491,"high_price":1495,"low_price":1479,"trade_price":1485,"timestamp":1779805818492,"candle_acc_trade_price":10502428.4245866,"candle_acc_trade_volume":7067.32145069,"prev_closing_price":1491,"change_price":-6,"change_rate":-0.0040241449},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-24T15:00:00","candle_date_time_kst":"2026-05-25T00:00:00","opening_price":1492,"high_price":1498,"low_price":1484,"trade_price":1491,"timestamp":1779720815375,"candle_acc_trade_price":4265964.090025729999999914,"candle_acc_trade_volume":2860.341868835821094793,"prev_closing_price":1492,"change_price":-1,"change_rate":-0.0006702413},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-23T15:00:00","candle_date_time_kst":"2026-05-24T00:00:00","opening_price":1499,"high_price":1499,"low_price":1483,"trade_price":1492,"timestamp":1779632143032,"candle_acc_trade_price":4283028.254056256220733328,"candle_acc_trade_volume":2866.635800250692660918,"prev_closing_price":1498,"change_price":-6,"change_rate":-0.0040053405},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-22T15:00:00","candle_date_time_kst":"2026-05-23T00:00:00","opening_price":1493,"high_price":1501,"low_price":1482,"trade_price":1498,"timestamp":1779546565737,"candle_acc_trade_price":5951416.14544183,"candle_acc_trade_volume":3972.10067336,"prev_closing_price":1489,"change_price":9,"change_rate":0.0060443251},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-21T15:00:00","candle_date_time_kst":"2026-05-22T00:00:00","opening_price":1484,"high_price":1493,"low_price":1482,"trade_price":1489,"timestamp":1779456583044,"candle_acc_trade_price":3551251.726685599999997904,"candle_acc_trade_volume":2386.240170083400537633,"prev_closing_price":1485,"change_price":4,"change_rate":0.0026936027},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-20T15:00:00","candle_date_time_kst":"2026-05-21T00:00:00","opening_price":1486,"high_price":1506,"low_price":1479,"trade_price":1485,"timestamp":1779368031540,"candle_acc_trade_price":13603014.026019149999999576,"candle_acc_trade_volume":9122.065290722974767596,"prev_closing_price":1486,"change_price":-1,"change_rate":-0.0006729475},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-19T15:00:00","candle_date_time_kst":"2026-05-20T00:00:00","opening_price":1489,"high_price":1489,"low_price":1484,"trade_price":1486,"timestamp":1779288804373,"candle_acc_trade_price":5014238.465762209999999322,"candle_acc_trade_volume":3370.311871131439139206,"prev_closing_price":1489,"change_price":-3,"change_rate":-0.002014775},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-18T15:00:00","candle_date_time_kst":"2026-05-19T00:00:00","opening_price":1484,"high_price":1490,"low_price":1480,"trade_price":1489,"timestamp":1779202098800,"candle_acc_trade_price":6494865.62895089999999754,"candle_acc_trade_volume":4370.312362237248322146,"prev_closing_price":1480,"change_price":9,"change_rate":0.0060810811},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-17T15:00:00","candle_date_time_kst":"2026-05-18T00:00:00","opening_price":1490,"high_price":1494,"low_price":1479,"trade_price":1480,"timestamp":1779113388188,"candle_acc_trade_price":7632094.20479788,"candle_acc_trade_volume":5123.92247667,"prev_closing_price":1490,"change_price":-10,"change_rate":-0.0067114094},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-16T15:00:00","candle_date_time_kst":"2026-05-17T00:00:00","opening_price":1490,"high_price":1494,"low_price":1476,"trade_price":1490,"timestamp":1779024600867,"candle_acc_trade_price":4873646.16806513,"candle_acc_trade_volume":3264.8664973,"prev_closing_price":1491,"change_price":-1,"change_rate":-0.0006706908},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-15T15:00:00","candle_date_time_kst":"2026-05-16T00:00:00","opening_price":1487,"high_price":1494,"low_price":1475,"trade_price":1491,"timestamp":1778942658367,"candle_acc_trade_price":8259435.978549314646467356,"candle_acc_trade_volume":5545.836987356559144702,"prev_closing_price":1487,"change_price":4,"change_rate":0.0026899798},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-14T15:00:00","candle_date_time_kst":"2026-05-15T00:00:00","opening_price":1480,"high_price":1490,"low_price":1471,"trade_price":1487,"timestamp":1778855516991,"candle_acc_trade_price":10049071.878550975353532904,"candle_acc_trade_volume":6789.18396620196426655,"prev_closing_price":1481,"change_price":6,"change_rate":0.0040513167},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-13T15:00:00","candle_date_time_kst":"2026-05-14T00:00:00","opening_price":1485,"high_price":1490,"low_price":1472,"trade_price":1481,"timestamp":1778769589013,"candle_acc_trade_price":13289784.227352039999997484,"candle_acc_trade_volume":8953.176511495751211945,"prev_closing_price":1485,"change_price":-4,"change_rate":-0.0026936027},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-12T15:00:00","candle_date_time_kst":"2026-05-13T00:00:00","opening_price":1479,"high_price":1485,"low_price":1474,"trade_price":1485,"timestamp":1778684297756,"candle_acc_trade_price":8273031.16119541288032294,"candle_acc_trade_volume":5584.593014429662972504,"prev_closing_price":1478,"change_price":7,"change_rate":0.0047361299},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-11T15:00:00","candle_date_time_kst":"2026-05-12T00:00:00","opening_price":1469,"high_price":1479,"low_price":1468,"trade_price":1478,"timestamp":1778596217231,"candle_acc_trade_price":10331584.612786019999989648,"candle_acc_trade_volume":7020.211156417076125201,"prev_closing_price":1469,"change_price":9,"change_rate":0.0061266167},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-10T15:00:00","candle_date_time_kst":"2026-05-11T00:00:00","opening_price":1471,"high_price":1477,"low_price":1462,"trade_price":1469,"timestamp":1778510018715,"candle_acc_trade_price":11950377.965941809999997971,"candle_acc_trade_volume":8130.012060462646986767,"prev_closing_price":1472,"change_price":-3,"change_rate":-0.0020380435},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-09T15:00:00","candle_date_time_kst":"2026-05-10T00:00:00","opening_price":1471,"high_price":1478,"low_price":1471,"trade_price":1472,"timestamp":1778425133376,"candle_acc_trade_price":20438302.389525299999998878,"candle_acc_trade_volume":13883.106763352064996614,"prev_closing_price":1473,"change_price":-1,"change_rate":-0.0006788866},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-08T15:00:00","candle_date_time_kst":"2026-05-09T00:00:00","opening_price":1478,"high_price":1478,"low_price":1468,"trade_price":1473,"timestamp":1778327365770,"candle_acc_trade_price":3328803.92283223,"candle_acc_trade_volume":2261.29965341,"prev_closing_price":1475,"change_price":-2,"change_rate":-0.0013559322},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-07T15:00:00","candle_date_time_kst":"2026-05-08T00:00:00","opening_price":1471,"high_price":1478,"low_price":1467,"trade_price":1475,"timestamp":1778250023133,"candle_acc_trade_price":4707551.708399236553365032,"candle_acc_trade_volume":3192.004111585399188092,"prev_closing_price":1465,"change_price":10,"change_rate":0.0068259386},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-06T15:00:00","candle_date_time_kst":"2026-05-07T00:00:00","opening_price":1458,"high_price":1472,"low_price":1458,"trade_price":1465,"timestamp":1778162863332,"candle_acc_trade_price":6892424.170019459999998688,"candle_acc_trade_volume":4694.697609533276682528,"prev_closing_price":1455,"change_price":10,"change_rate":0.0068728522},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-05T15:00:00","candle_date_time_kst":"2026-05-06T00:00:00","opening_price":1482,"high_price":1482,"low_price":1455,"trade_price":1455,"timestamp":1778065358900,"candle_acc_trade_price":28525284.88823217,"candle_acc_trade_volume":19434.12665664,"prev_closing_price":1474,"change_price":-19,"change_rate":-0.012890095},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-04T15:00:00","candle_date_time_kst":"2026-05-05T00:00:00","opening_price":1474,"high_price":1483,"low_price":1474,"trade_price":1474,"timestamp":1777984261520,"candle_acc_trade_price":2585143.6978576,"candle_acc_trade_volume":1748.69682603,"prev_closing_price":1474,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-03T15:00:00","candle_date_time_kst":"2026-05-04T00:00:00","opening_price":1479,"high_price":1485,"low_price":1472,"trade_price":1474,"timestamp":1777899896155,"candle_acc_trade_price":20383007.168035969999987677,"candle_acc_trade_volume":13790.38384979140356329,"prev_closing_price":1486,"change_price":-12,"change_rate":-0.0080753701},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-02T15:00:00","candle_date_time_kst":"2026-05-03T00:00:00","opening_price":1481,"high_price":1486,"low_price":1477,"trade_price":1486,"timestamp":1777811773201,"candle_acc_trade_price":10149966.677585229999998332,"candle_acc_trade_volume":6849.490919435874831762,"prev_closing_price":1486,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-05-01T15:00:00","candle_date_time_kst":"2026-05-02T00:00:00","opening_price":1480,"high_price":1486,"low_price":1477,"trade_price":1486,"timestamp":1777723712607,"candle_acc_trade_price":10155714.040647279999999015,"candle_acc_trade_volume":6838.849555631299663299,"prev_closing_price":1481,"change_price":5,"change_rate":0.0033760972},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-30T15:00:00","candle_date_time_kst":"2026-05-01T00:00:00","opening_price":1484,"high_price":1488,"low_price":1480,"trade_price":1481,"timestamp":1777644024435,"candle_acc_trade_price":143180982.413951159999999823,"candle_acc_trade_volume":96475.822534958782784129,"prev_closing_price":1484,"change_price":-3,"change_rate":-0.0020215633},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-29T15:00:00","candle_date_time_kst":"2026-04-30T00:00:00","opening_price":1484,"high_price":1495,"low_price":1481,"trade_price":1484,"timestamp":1777560633698,"candle_acc_trade_price":64124145.45735709,"candle_acc_trade_volume":43152.74242373,"prev_closing_price":1485,"change_price":-1,"change_rate":-0.0006734007},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-28T15:00:00","candle_date_time_kst":"2026-04-29T00:00:00","opening_price":1486,"high_price":1486,"low_price":1476,"trade_price":1485,"timestamp":1777469686923,"candle_acc_trade_price":65210125.16841914,"candle_acc_trade_volume":43954.792201,"prev_closing_price":1485,"change_price":0,"change_rate":0},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-27T15:00:00","candle_date_time_kst":"2026-04-28T00:00:00","opening_price":1482,"high_price":1499,"low_price":1476,"trade_price":1485,"timestamp":1777383583968,"candle_acc_trade_price":133617145.910673484510070562,"candle_acc_trade_volume":89806.333433140468030112,"prev_closing_price":1486,"change_price":-1,"change_rate":-0.0006729475},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-26T15:00:00","candle_date_time_kst":"2026-04-27T00:00:00","opening_price":1484,"high_price":1493,"low_price":1478,"trade_price":1486,"timestamp":1777301616756,"candle_acc_trade_price":14133383.317925819999998413,"candle_acc_trade_volume":9522.003560240051764726,"prev_closing_price":1485,"change_price":1,"change_rate":0.0006734007},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-25T15:00:00","candle_date_time_kst":"2026-04-26T00:00:00","opening_price":1481,"high_price":1493,"low_price":1481,"trade_price":1485,"timestamp":1777214139632,"candle_acc_trade_price":3799859.313585122744964973,"candle_acc_trade_volume":2552.747411453916446773,"prev_closing_price":1486,"change_price":-1,"change_rate":-0.0006729475},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-24T15:00:00","candle_date_time_kst":"2026-04-25T00:00:00","opening_price":1489,"high_price":1491,"low_price":1482,"trade_price":1486,"timestamp":1777123346752,"candle_acc_trade_price":9294929.03547559,"candle_acc_trade_volume":6246.8695195,"prev_closing_price":1489,"change_price":-3,"change_rate":-0.002014775},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-23T15:00:00","candle_date_time_kst":"2026-04-24T00:00:00","opening_price":1485,"high_price":1491,"low_price":1479,"trade_price":1489,"timestamp":1777037512619,"candle_acc_trade_price":10092743.830522379999999175,"candle_acc_trade_volume":6791.903332885366288811,"prev_closing_price":1486,"change_price":3,"change_rate":0.0020188425},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-22T15:00:00","candle_date_time_kst":"2026-04-23T00:00:00","opening_price":1482,"high_price":1490,"low_price":1477,"trade_price":1486,"timestamp":1776950400281,"candle_acc_trade_price":26425601.57939912,"candle_acc_trade_volume":17814.00549757,"prev_closing_price":1476,"change_price":10,"change_rate":0.0067750678},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-21T15:00:00","candle_date_time_kst":"2026-04-22T00:00:00","opening_price":1482,"high_price":1484,"low_price":1476,"trade_price":1476,"timestamp":1776849565894,"candle_acc_trade_price":15375677.29008704,"candle_acc_trade_volume":10390.85185551,"prev_closing_price":1474,"change_price":2,"change_rate":0.0013568521},{"market":"KRW-USD1","candle_date_time_utc":"2026-04-20T15:00:00","candle_date_time_kst":"2026-04-21T00:00:00","opening_price":1480,"high_price":1483,"low_price":1473,"trade_price":1474,"timestamp":1776782817417,"candle_acc_trade_price":3996566.95993468999999936,"candle_acc_trade_volume":2701.496876292432432432,"prev_closing_price":1473,"change_price":1,"change_rate":0.0006788866}]