[{"market":"KRW-USDC","candle_date_time_utc":"2026-11-05T15:00:00","candle_date_time_kst":"2026-11-06T00:00:00","opening_price":1350,"high_price":1364,"low_price":1350,"trade_price":1358,"timestamp":1793929044318,"candle_acc_trade_price":963711036.28321079,"candle_acc_trade_volume":709280.11710503,"prev_closing_price":1350,"change_price":8,"change_rate":0.0059259259},{"market":"KRW-USDC","candle_date_time_utc":"2026-11-04T15:00:00","candle_date_time_kst":"2026-11-05T00:00:00","opening_price":1343,"high_price":1351,"low_price":1341,"trade_price":1350,"timestamp":1793890774097,"candle_acc_trade_price":1199744367.97747352,"candle_acc_trade_volume":891402.55116554,"prev_closing_price":1342,"change_price":8,"change_rate":0.0059612519},{"market":"KRW-USDC","candle_date_time_utc":"2026-11-03T15:00:00","candle_date_time_kst":"2026-11-04T00:00:00","opening_price":1349,"high_price":1351,"low_price":1342,"trade_price":1342,"timestamp":1793803775296,"candle_acc_trade_price":807696301.23429175,"candle_acc_trade_volume":599860.07221873,"prev_closing_price":1348,"change_price":-6,"change_rate":-0.0044510386},{"market":"KRW-USDC","candle_date_time_utc":"2026-11-02T15:00:00","candle_date_time_kst":"2026-11-03T00:00:00","opening_price":1347,"high_price":1353,"low_price":1345,"trade_price":1348,"timestamp":1793717856302,"candle_acc_trade_price":1184424397.20500026,"candle_acc_trade_volume":878350.21419541,"prev_closing_price":1346,"change_price":2,"change_rate":0.0014858841},{"market":"KRW-USDC","candle_date_time_utc":"2026-11-01T15:00:00","candle_date_time_kst":"2026-11-02T00:00:00","opening_price":1340,"high_price":1349,"low_price":1340,"trade_price":1346,"timestamp":1793631173997,"candle_acc_trade_price":738462287.36864328,"candle_acc_trade_volume":548585.16161671,"prev_closing_price":1340,"change_price":6,"change_rate":0.0044776119},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-31T15:00:00","candle_date_time_kst":"2026-11-01T00:00:00","opening_price":1348,"high_price":1350,"low_price":1340,"trade_price":1340,"timestamp":1793544594637,"candle_acc_trade_price":412979391.94961009,"candle_acc_trade_volume":306940.51301652,"prev_closing_price":1348,"change_price":-8,"change_rate":-0.0059347181},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-30T15:00:00","candle_date_time_kst":"2026-10-31T00:00:00","opening_price":1349,"high_price":1352,"low_price":1346,"trade_price":1348,"timestamp":1793458561601,"candle_acc_trade_price":1114488250.36638276,"candle_acc_trade_volume":826560.92190132,"prev_closing_price":1349,"change_price":-1,"change_rate":-0.0007412898},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":1343,"high_price":1359,"low_price":1339,"trade_price":1349,"timestamp":1793372346940,"candle_acc_trade_price":2629978481.63238736,"candle_acc_trade_volume":1947556.44329309,"prev_closing_price":1343,"change_price":6,"change_rate":0.0044676098},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-28T15:00:00","candle_date_time_kst":"2026-10-29T00:00:00","opening_price":1345,"high_price":1348,"low_price":1336,"trade_price":1343,"timestamp":1793285568534,"candle_acc_trade_price":1580941940.17012706,"candle_acc_trade_volume":1177656.26223461,"prev_closing_price":1345,"change_price":-2,"change_rate":-0.0014869888},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-27T15:00:00","candle_date_time_kst":"2026-10-28T00:00:00","opening_price":1335,"high_price":1347,"low_price":1332,"trade_price":1345,"timestamp":1793199096260,"candle_acc_trade_price":1490184709.89031115,"candle_acc_trade_volume":1110681.30409898,"prev_closing_price":1335,"change_price":10,"change_rate":0.0074906367},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-26T15:00:00","candle_date_time_kst":"2026-10-27T00:00:00","opening_price":1336,"high_price":1338,"low_price":1333,"trade_price":1335,"timestamp":1793113116679,"candle_acc_trade_price":888705512.80455097,"candle_acc_trade_volume":665305.69836316,"prev_closing_price":1335,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-25T15:00:00","candle_date_time_kst":"2026-10-26T00:00:00","opening_price":1343,"high_price":1344,"low_price":1334,"trade_price":1335,"timestamp":1793026700364,"candle_acc_trade_price":656785241.86702973,"candle_acc_trade_volume":490717.88884353,"prev_closing_price":1342,"change_price":-7,"change_rate":-0.0052160954},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-24T15:00:00","candle_date_time_kst":"2026-10-25T00:00:00","opening_price":1346,"high_price":1351,"low_price":1341,"trade_price":1342,"timestamp":1792940317463,"candle_acc_trade_price":697610957.89442636,"candle_acc_trade_volume":518454.48645689,"prev_closing_price":1347,"change_price":-5,"change_rate":-0.0037119525},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-23T15:00:00","candle_date_time_kst":"2026-10-24T00:00:00","opening_price":1338,"high_price":1349,"low_price":1336,"trade_price":1347,"timestamp":1792853467679,"candle_acc_trade_price":1400105095.94313765,"candle_acc_trade_volume":1043264.36587275,"prev_closing_price":1338,"change_price":9,"change_rate":0.0067264574},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-22T15:00:00","candle_date_time_kst":"2026-10-23T00:00:00","opening_price":1340,"high_price":1349,"low_price":1335,"trade_price":1338,"timestamp":1792767395935,"candle_acc_trade_price":928961112.30282467,"candle_acc_trade_volume":693668.20973465,"prev_closing_price":1340,"change_price":-2,"change_rate":-0.0014925373},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-21T15:00:00","candle_date_time_kst":"2026-10-22T00:00:00","opening_price":1331,"high_price":1350,"low_price":1328,"trade_price":1340,"timestamp":1792680972551,"candle_acc_trade_price":973076765.54613388,"candle_acc_trade_volume":728558.32326341,"prev_closing_price":1331,"change_price":9,"change_rate":0.0067618332},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":1334,"high_price":1346,"low_price":1330,"trade_price":1331,"timestamp":1792594777749,"candle_acc_trade_price":1168559617.21825062,"candle_acc_trade_volume":876187.55008278,"prev_closing_price":1334,"change_price":-3,"change_rate":-0.0022488756},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":1345,"high_price":1348,"low_price":1333,"trade_price":1334,"timestamp":1792508398502,"candle_acc_trade_price":714872407.88857519,"candle_acc_trade_volume":533264.79845626,"prev_closing_price":1346,"change_price":-12,"change_rate":-0.0089153046},{"market":"KRW-USDC","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":1342,"trade_price":1346,"timestamp":1792421998801,"candle_acc_trade_price":1054576122.40478405,"candle_acc_trade_volume":782678.74466815,"prev_closing_price":1352,"change_price":-6,"change_rate":-0.0044378698},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":1351,"high_price":1357,"low_price":1350,"trade_price":1352,"timestamp":1792334159041,"candle_acc_trade_price":849569634.25656656,"candle_acc_trade_volume":627830.10697472,"prev_closing_price":1351,"change_price":1,"change_rate":0.0007401925},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":1349,"high_price":1355,"low_price":1348,"trade_price":1351,"timestamp":1792249031322,"candle_acc_trade_price":502785866.30264193,"candle_acc_trade_volume":371968.48421336,"prev_closing_price":1349,"change_price":2,"change_rate":0.0014825797},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":1353,"high_price":1354,"low_price":1343,"trade_price":1349,"timestamp":1792162696322,"candle_acc_trade_price":798950195.9702825,"candle_acc_trade_volume":591817.31855333,"prev_closing_price":1352,"change_price":-3,"change_rate":-0.0022189349},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":1358,"high_price":1364,"low_price":1351,"trade_price":1352,"timestamp":1792076332969,"candle_acc_trade_price":1634253916.6812176,"candle_acc_trade_volume":1205163.02618965,"prev_closing_price":1358,"change_price":-6,"change_rate":-0.0044182622},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":1354,"high_price":1361,"low_price":1348,"trade_price":1358,"timestamp":1791989999851,"candle_acc_trade_price":997920583.75594645,"candle_acc_trade_volume":737474.36723049,"prev_closing_price":1352,"change_price":6,"change_rate":0.0044378698},{"market":"KRW-USDC","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":1350,"trade_price":1352,"timestamp":1791902548583,"candle_acc_trade_price":2324954649.1602579,"candle_acc_trade_volume":1716920.87561972,"prev_closing_price":1351,"change_price":1,"change_rate":0.0007401925},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-11T15:00:00","candle_date_time_kst":"2026-10-12T00:00:00","opening_price":1361,"high_price":1361,"low_price":1347,"trade_price":1351,"timestamp":1791816919523,"candle_acc_trade_price":880060225.75203791,"candle_acc_trade_volume":650774.01106689,"prev_closing_price":1361,"change_price":-10,"change_rate":-0.0073475386},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":1363,"high_price":1366,"low_price":1359,"trade_price":1361,"timestamp":1791730653280,"candle_acc_trade_price":849762669.12864556,"candle_acc_trade_volume":623685.9812448,"prev_closing_price":1363,"change_price":-2,"change_rate":-0.0014673514},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":1369,"high_price":1371,"low_price":1361,"trade_price":1363,"timestamp":1791644383657,"candle_acc_trade_price":958592678.06048552,"candle_acc_trade_volume":702033.91507481,"prev_closing_price":1369,"change_price":-6,"change_rate":-0.0043827611},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":1365,"high_price":1381,"low_price":1365,"trade_price":1369,"timestamp":1791557750805,"candle_acc_trade_price":2032701602.59558276,"candle_acc_trade_volume":1480839.30132066,"prev_closing_price":1365,"change_price":4,"change_rate":0.0029304029},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-07T15:00:00","candle_date_time_kst":"2026-10-08T00:00:00","opening_price":1361,"high_price":1369,"low_price":1357,"trade_price":1365,"timestamp":1791471575893,"candle_acc_trade_price":2212768923.82948431,"candle_acc_trade_volume":1623553.97689998,"prev_closing_price":1360,"change_price":5,"change_rate":0.0036764706},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-06T15:00:00","candle_date_time_kst":"2026-10-07T00:00:00","opening_price":1348,"high_price":1365,"low_price":1348,"trade_price":1360,"timestamp":1791384996223,"candle_acc_trade_price":1905805882.37680123,"candle_acc_trade_volume":1402852.84939552,"prev_closing_price":1348,"change_price":12,"change_rate":0.0089020772},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":1356,"high_price":1359,"low_price":1348,"trade_price":1348,"timestamp":1791298508673,"candle_acc_trade_price":1069112018.44179577,"candle_acc_trade_volume":789833.58997915,"prev_closing_price":1356,"change_price":-8,"change_rate":-0.005899705},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":1356,"high_price":1357,"low_price":1349,"trade_price":1356,"timestamp":1791212398218,"candle_acc_trade_price":1196763246.97301177,"candle_acc_trade_volume":884886.28345068,"prev_closing_price":1356,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":1359,"high_price":1364,"low_price":1356,"trade_price":1356,"timestamp":1791125859301,"candle_acc_trade_price":694375144.70892948,"candle_acc_trade_volume":510762.06994487,"prev_closing_price":1359,"change_price":-3,"change_rate":-0.0022075055},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":1352,"high_price":1365,"low_price":1351,"trade_price":1359,"timestamp":1791039335669,"candle_acc_trade_price":1184940635.47923929,"candle_acc_trade_volume":871354.77321871,"prev_closing_price":1352,"change_price":7,"change_rate":0.0051775148},{"market":"KRW-USDC","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":1365,"high_price":1366,"low_price":1348,"trade_price":1352,"timestamp":1790953013610,"candle_acc_trade_price":1863157919.69422855,"candle_acc_trade_volume":1373278.58064725,"prev_closing_price":1365,"change_price":-13,"change_rate":-0.0095238095},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":1358,"high_price":1367,"low_price":1357,"trade_price":1365,"timestamp":1790866799773,"candle_acc_trade_price":1340974396.90126609,"candle_acc_trade_volume":984681.97076287,"prev_closing_price":1357,"change_price":8,"change_rate":0.0058953574},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":1353,"high_price":1361,"low_price":1353,"trade_price":1357,"timestamp":1790780167039,"candle_acc_trade_price":928210432.78485753,"candle_acc_trade_volume":683822.19566466,"prev_closing_price":1353,"change_price":4,"change_rate":0.0029563932},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":1361,"high_price":1364,"low_price":1351,"trade_price":1353,"timestamp":1790693943692,"candle_acc_trade_price":1419661010.4913517,"candle_acc_trade_volume":1044645.36407716,"prev_closing_price":1361,"change_price":-8,"change_rate":-0.0058780309},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-27T15:00:00","candle_date_time_kst":"2026-09-28T00:00:00","opening_price":1360,"high_price":1363,"low_price":1354,"trade_price":1361,"timestamp":1790607599491,"candle_acc_trade_price":1907838243.1868746,"candle_acc_trade_volume":1404244.28025727,"prev_closing_price":1361,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-26T15:00:00","candle_date_time_kst":"2026-09-27T00:00:00","opening_price":1356,"high_price":1364,"low_price":1354,"trade_price":1361,"timestamp":1790521196121,"candle_acc_trade_price":813710255.80292448,"candle_acc_trade_volume":598662.58426684,"prev_closing_price":1357,"change_price":4,"change_rate":0.0029476787},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-25T15:00:00","candle_date_time_kst":"2026-09-26T00:00:00","opening_price":1354,"high_price":1363,"low_price":1351,"trade_price":1357,"timestamp":1790434787438,"candle_acc_trade_price":804417719.41310616,"candle_acc_trade_volume":592755.14580284,"prev_closing_price":1354,"change_price":3,"change_rate":0.0022156573},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-24T15:00:00","candle_date_time_kst":"2026-09-25T00:00:00","opening_price":1367,"high_price":1368,"low_price":1350,"trade_price":1354,"timestamp":1790348389899,"candle_acc_trade_price":1256395992.66884643,"candle_acc_trade_volume":923744.88763021,"prev_closing_price":1367,"change_price":-13,"change_rate":-0.0095098756},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-23T15:00:00","candle_date_time_kst":"2026-09-24T00:00:00","opening_price":1363,"high_price":1377,"low_price":1362,"trade_price":1367,"timestamp":1790261910414,"candle_acc_trade_price":1331319930.53204819,"candle_acc_trade_volume":971349.99705185,"prev_closing_price":1364,"change_price":3,"change_rate":0.0021994135},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-22T15:00:00","candle_date_time_kst":"2026-09-23T00:00:00","opening_price":1349,"high_price":1367,"low_price":1339,"trade_price":1364,"timestamp":1790175599222,"candle_acc_trade_price":1988720590.83370684,"candle_acc_trade_volume":1473642.3372883,"prev_closing_price":1349,"change_price":15,"change_rate":0.0111193477},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-21T15:00:00","candle_date_time_kst":"2026-09-22T00:00:00","opening_price":1349,"high_price":1354,"low_price":1342,"trade_price":1349,"timestamp":1790089198919,"candle_acc_trade_price":2157129521.27982809,"candle_acc_trade_volume":1600304.08162978,"prev_closing_price":1350,"change_price":-1,"change_rate":-0.0007407407},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-20T15:00:00","candle_date_time_kst":"2026-09-21T00:00:00","opening_price":1369,"high_price":1371,"low_price":1349,"trade_price":1350,"timestamp":1790002767180,"candle_acc_trade_price":1871818073.00190139,"candle_acc_trade_volume":1378387.90695267,"prev_closing_price":1370,"change_price":-20,"change_rate":-0.0145985401},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-19T15:00:00","candle_date_time_kst":"2026-09-20T00:00:00","opening_price":1367,"high_price":1372,"low_price":1363,"trade_price":1370,"timestamp":1789916253116,"candle_acc_trade_price":735320354.47624608,"candle_acc_trade_volume":537922.01288599,"prev_closing_price":1368,"change_price":2,"change_rate":0.0014619883},{"market":"KRW-USDC","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":1364,"trade_price":1368,"timestamp":1789829712093,"candle_acc_trade_price":1343927227.45424963,"candle_acc_trade_volume":981532.67708164,"prev_closing_price":1372,"change_price":-4,"change_rate":-0.0029154519},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-17T15:00:00","candle_date_time_kst":"2026-09-18T00:00:00","opening_price":1379,"high_price":1382,"low_price":1372,"trade_price":1372,"timestamp":1789743589887,"candle_acc_trade_price":1213268559.175689,"candle_acc_trade_volume":880773.16700002,"prev_closing_price":1379,"change_price":-7,"change_rate":-0.0050761421},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-16T15:00:00","candle_date_time_kst":"2026-09-17T00:00:00","opening_price":1369,"high_price":1384,"low_price":1368,"trade_price":1379,"timestamp":1789657193543,"candle_acc_trade_price":1091283431.03658848,"candle_acc_trade_volume":792448.27305452,"prev_closing_price":1370,"change_price":9,"change_rate":0.0065693431},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-15T15:00:00","candle_date_time_kst":"2026-09-16T00:00:00","opening_price":1369,"high_price":1371,"low_price":1358,"trade_price":1370,"timestamp":1789570791890,"candle_acc_trade_price":1391827096.6819874,"candle_acc_trade_volume":1018133.62752534,"prev_closing_price":1369,"change_price":1,"change_rate":0.0007304602},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-14T15:00:00","candle_date_time_kst":"2026-09-15T00:00:00","opening_price":1359,"high_price":1370,"low_price":1348,"trade_price":1369,"timestamp":1789484238535,"candle_acc_trade_price":1276722076.77950237,"candle_acc_trade_volume":940374.12071288,"prev_closing_price":1358,"change_price":11,"change_rate":0.0081001473},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-13T15:00:00","candle_date_time_kst":"2026-09-14T00:00:00","opening_price":1362,"high_price":1364,"low_price":1353,"trade_price":1358,"timestamp":1789397927652,"candle_acc_trade_price":1155583783.24820815,"candle_acc_trade_volume":849706.74652698,"prev_closing_price":1361,"change_price":-3,"change_rate":-0.0022042616},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-12T15:00:00","candle_date_time_kst":"2026-09-13T00:00:00","opening_price":1361,"high_price":1365,"low_price":1358,"trade_price":1361,"timestamp":1789311571010,"candle_acc_trade_price":697946489.11370688,"candle_acc_trade_volume":512415.3096459,"prev_closing_price":1361,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-11T15:00:00","candle_date_time_kst":"2026-09-12T00:00:00","opening_price":1356,"high_price":1365,"low_price":1355,"trade_price":1361,"timestamp":1789224295612,"candle_acc_trade_price":688257463.99606557,"candle_acc_trade_volume":506293.70946386,"prev_closing_price":1357,"change_price":4,"change_rate":0.0029476787},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-10T15:00:00","candle_date_time_kst":"2026-09-11T00:00:00","opening_price":1366,"high_price":1370,"low_price":1355,"trade_price":1357,"timestamp":1789138730546,"candle_acc_trade_price":1060672955.03658311,"candle_acc_trade_volume":778163.58564732,"prev_closing_price":1366,"change_price":-9,"change_rate":-0.0065885798},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-09T15:00:00","candle_date_time_kst":"2026-09-10T00:00:00","opening_price":1353,"high_price":1369,"low_price":1353,"trade_price":1366,"timestamp":1789052287951,"candle_acc_trade_price":1513256963.17862614,"candle_acc_trade_volume":1112101.58274062,"prev_closing_price":1354,"change_price":12,"change_rate":0.0088626292},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-08T15:00:00","candle_date_time_kst":"2026-09-09T00:00:00","opening_price":1358,"high_price":1359,"low_price":1350,"trade_price":1354,"timestamp":1788965886450,"candle_acc_trade_price":1553561574.28399814,"candle_acc_trade_volume":1146367.8312597,"prev_closing_price":1357,"change_price":-3,"change_rate":-0.002210759},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-07T15:00:00","candle_date_time_kst":"2026-09-08T00:00:00","opening_price":1362,"high_price":1366,"low_price":1356,"trade_price":1357,"timestamp":1788879511654,"candle_acc_trade_price":882575517.91493165,"candle_acc_trade_volume":648688.37041162,"prev_closing_price":1362,"change_price":-5,"change_rate":-0.003671072},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-06T15:00:00","candle_date_time_kst":"2026-09-07T00:00:00","opening_price":1364,"high_price":1365,"low_price":1357,"trade_price":1362,"timestamp":1788792819649,"candle_acc_trade_price":1047704742.09011495,"candle_acc_trade_volume":769544.56834578,"prev_closing_price":1364,"change_price":-2,"change_rate":-0.0014662757},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-05T15:00:00","candle_date_time_kst":"2026-09-06T00:00:00","opening_price":1367,"high_price":1367,"low_price":1361,"trade_price":1364,"timestamp":1788706758228,"candle_acc_trade_price":1966803890.13989389,"candle_acc_trade_volume":1442012.99886151,"prev_closing_price":1366,"change_price":-2,"change_rate":-0.0014641288},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-04T15:00:00","candle_date_time_kst":"2026-09-05T00:00:00","opening_price":1369,"high_price":1372,"low_price":1365,"trade_price":1366,"timestamp":1788620290978,"candle_acc_trade_price":1284098994.23062779,"candle_acc_trade_volume":938524.03723702,"prev_closing_price":1369,"change_price":-3,"change_rate":-0.0021913806},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-03T15:00:00","candle_date_time_kst":"2026-09-04T00:00:00","opening_price":1372,"high_price":1372,"low_price":1362,"trade_price":1369,"timestamp":1788533998738,"candle_acc_trade_price":3223829823.98076185,"candle_acc_trade_volume":2359614.20201051,"prev_closing_price":1372,"change_price":-3,"change_rate":-0.0021865889},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-02T15:00:00","candle_date_time_kst":"2026-09-03T00:00:00","opening_price":1374,"high_price":1379,"low_price":1371,"trade_price":1372,"timestamp":1788447596275,"candle_acc_trade_price":2598397290.76696155,"candle_acc_trade_volume":1890850.10227185,"prev_closing_price":1374,"change_price":-2,"change_rate":-0.0014556041},{"market":"KRW-USDC","candle_date_time_utc":"2026-09-01T15:00:00","candle_date_time_kst":"2026-09-02T00:00:00","opening_price":1382,"high_price":1389,"low_price":1370,"trade_price":1374,"timestamp":1788361189139,"candle_acc_trade_price":2165265968.76582689,"candle_acc_trade_volume":1569108.46979496,"prev_closing_price":1381,"change_price":-7,"change_rate":-0.0050687907},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-31T15:00:00","candle_date_time_kst":"2026-09-01T00:00:00","opening_price":1379,"high_price":1389,"low_price":1376,"trade_price":1381,"timestamp":1788274769353,"candle_acc_trade_price":2784693180.78131714,"candle_acc_trade_volume":2017057.01928413,"prev_closing_price":1379,"change_price":2,"change_rate":0.0014503263},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-30T15:00:00","candle_date_time_kst":"2026-08-31T00:00:00","opening_price":1388,"high_price":1395,"low_price":1379,"trade_price":1379,"timestamp":1788188368829,"candle_acc_trade_price":4644614258.05628053,"candle_acc_trade_volume":3352017.19284202,"prev_closing_price":1388,"change_price":-9,"change_rate":-0.0064841499},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-29T15:00:00","candle_date_time_kst":"2026-08-30T00:00:00","opening_price":1389,"high_price":1392,"low_price":1385,"trade_price":1388,"timestamp":1788101928051,"candle_acc_trade_price":979395519.57937297,"candle_acc_trade_volume":705104.44018244,"prev_closing_price":1390,"change_price":-2,"change_rate":-0.0014388489},{"market":"KRW-USDC","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":1385,"trade_price":1390,"timestamp":1788015180882,"candle_acc_trade_price":2097015472.11056532,"candle_acc_trade_volume":1509261.94084076,"prev_closing_price":1386,"change_price":4,"change_rate":0.0028860029},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-27T15:00:00","candle_date_time_kst":"2026-08-28T00:00:00","opening_price":1382,"high_price":1390,"low_price":1378,"trade_price":1386,"timestamp":1787929199335,"candle_acc_trade_price":3424776600.59113011,"candle_acc_trade_volume":2475366.0531232,"prev_closing_price":1382,"change_price":4,"change_rate":0.002894356},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-26T15:00:00","candle_date_time_kst":"2026-08-27T00:00:00","opening_price":1392,"high_price":1393,"low_price":1380,"trade_price":1382,"timestamp":1787842788161,"candle_acc_trade_price":4191628753.50752216,"candle_acc_trade_volume":3024382.90044288,"prev_closing_price":1392,"change_price":-10,"change_rate":-0.007183908},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-25T15:00:00","candle_date_time_kst":"2026-08-26T00:00:00","opening_price":1386,"high_price":1398,"low_price":1385,"trade_price":1392,"timestamp":1787756397961,"candle_acc_trade_price":3999452134.02649542,"candle_acc_trade_volume":2875716.172828,"prev_closing_price":1386,"change_price":6,"change_rate":0.0043290043},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-24T15:00:00","candle_date_time_kst":"2026-08-25T00:00:00","opening_price":1373,"high_price":1390,"low_price":1370,"trade_price":1386,"timestamp":1787669982088,"candle_acc_trade_price":4989300348.95683939,"candle_acc_trade_volume":3618253.25896865,"prev_closing_price":1372,"change_price":14,"change_rate":0.0102040816},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-23T15:00:00","candle_date_time_kst":"2026-08-24T00:00:00","opening_price":1372,"high_price":1378,"low_price":1367,"trade_price":1372,"timestamp":1787583568717,"candle_acc_trade_price":3609382508.10960013,"candle_acc_trade_volume":2629950.69196118,"prev_closing_price":1371,"change_price":1,"change_rate":0.0007293946},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-22T15:00:00","candle_date_time_kst":"2026-08-23T00:00:00","opening_price":1371,"high_price":1379,"low_price":1365,"trade_price":1371,"timestamp":1787497137026,"candle_acc_trade_price":3211480998.00029739,"candle_acc_trade_volume":2340959.08956817,"prev_closing_price":1371,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-21T15:00:00","candle_date_time_kst":"2026-08-22T00:00:00","opening_price":1374,"high_price":1381,"low_price":1358,"trade_price":1371,"timestamp":1787410798883,"candle_acc_trade_price":7039707970.34397919,"candle_acc_trade_volume":5126869.78233835,"prev_closing_price":1374,"change_price":-3,"change_rate":-0.0021834061},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-20T15:00:00","candle_date_time_kst":"2026-08-21T00:00:00","opening_price":1377,"high_price":1383,"low_price":1371,"trade_price":1374,"timestamp":1787324385716,"candle_acc_trade_price":6649171501.82557426,"candle_acc_trade_volume":4831222.98599082,"prev_closing_price":1377,"change_price":-3,"change_rate":-0.0021786492},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-19T15:00:00","candle_date_time_kst":"2026-08-20T00:00:00","opening_price":1384,"high_price":1387,"low_price":1365,"trade_price":1377,"timestamp":1787237986460,"candle_acc_trade_price":2245942750.1137421,"candle_acc_trade_volume":1631202.7863483,"prev_closing_price":1382,"change_price":-5,"change_rate":-0.003617945},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-18T15:00:00","candle_date_time_kst":"2026-08-19T00:00:00","opening_price":1407,"high_price":1413,"low_price":1382,"trade_price":1382,"timestamp":1787151595734,"candle_acc_trade_price":712596395.28880304,"candle_acc_trade_volume":509139.92815989,"prev_closing_price":1406,"change_price":-24,"change_rate":-0.0170697013},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-17T15:00:00","candle_date_time_kst":"2026-08-18T00:00:00","opening_price":1412,"high_price":1413,"low_price":1405,"trade_price":1406,"timestamp":1787064977642,"candle_acc_trade_price":534024065.50502086,"candle_acc_trade_volume":378965.88354942,"prev_closing_price":1412,"change_price":-6,"change_rate":-0.0042492918},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-16T15:00:00","candle_date_time_kst":"2026-08-17T00:00:00","opening_price":1417,"high_price":1419,"low_price":1411,"trade_price":1412,"timestamp":1786978788468,"candle_acc_trade_price":450711894.12684044,"candle_acc_trade_volume":318534.81616162,"prev_closing_price":1418,"change_price":-6,"change_rate":-0.0042313117},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-15T15:00:00","candle_date_time_kst":"2026-08-16T00:00:00","opening_price":1415,"high_price":1418,"low_price":1415,"trade_price":1418,"timestamp":1786892380045,"candle_acc_trade_price":205196396.19668423,"candle_acc_trade_volume":144763.04074626,"prev_closing_price":1415,"change_price":3,"change_rate":0.0021201413},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-14T15:00:00","candle_date_time_kst":"2026-08-15T00:00:00","opening_price":1413,"high_price":1417,"low_price":1411,"trade_price":1415,"timestamp":1786805926203,"candle_acc_trade_price":311492279.29388539,"candle_acc_trade_volume":220130.93984791,"prev_closing_price":1413,"change_price":2,"change_rate":0.0014154282},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-13T15:00:00","candle_date_time_kst":"2026-08-14T00:00:00","opening_price":1413,"high_price":1416,"low_price":1410,"trade_price":1413,"timestamp":1786719572802,"candle_acc_trade_price":441899434.38473579,"candle_acc_trade_volume":312686.4605726,"prev_closing_price":1411,"change_price":2,"change_rate":0.0014174344},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-12T15:00:00","candle_date_time_kst":"2026-08-13T00:00:00","opening_price":1411,"high_price":1422,"low_price":1409,"trade_price":1411,"timestamp":1786632661386,"candle_acc_trade_price":593991219.23422198,"candle_acc_trade_volume":420336.02761021,"prev_closing_price":1412,"change_price":-1,"change_rate":-0.0007082153},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-11T15:00:00","candle_date_time_kst":"2026-08-12T00:00:00","opening_price":1410,"high_price":1412,"low_price":1408,"trade_price":1412,"timestamp":1786546736231,"candle_acc_trade_price":659966268.03879753,"candle_acc_trade_volume":467991.08135748,"prev_closing_price":1409,"change_price":3,"change_rate":0.0021291696},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-10T15:00:00","candle_date_time_kst":"2026-08-11T00:00:00","opening_price":1411,"high_price":1415,"low_price":1407,"trade_price":1409,"timestamp":1786460370502,"candle_acc_trade_price":489370545.46261453,"candle_acc_trade_volume":347015.21285136,"prev_closing_price":1411,"change_price":-2,"change_rate":-0.0014174344},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-09T15:00:00","candle_date_time_kst":"2026-08-10T00:00:00","opening_price":1406,"high_price":1412,"low_price":1402,"trade_price":1411,"timestamp":1786373893002,"candle_acc_trade_price":552002903.53305176,"candle_acc_trade_volume":392297.66152901,"prev_closing_price":1405,"change_price":6,"change_rate":0.0042704626},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-08T15:00:00","candle_date_time_kst":"2026-08-09T00:00:00","opening_price":1406,"high_price":1409,"low_price":1405,"trade_price":1405,"timestamp":1786287513873,"candle_acc_trade_price":209444950.37465299,"candle_acc_trade_volume":148923.43807355,"prev_closing_price":1404,"change_price":1,"change_rate":0.0007122507},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-07T15:00:00","candle_date_time_kst":"2026-08-08T00:00:00","opening_price":1408,"high_price":1409,"low_price":1404,"trade_price":1404,"timestamp":1786201183509,"candle_acc_trade_price":301301846.08556495,"candle_acc_trade_volume":214239.82043606,"prev_closing_price":1407,"change_price":-3,"change_rate":-0.0021321962},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-06T15:00:00","candle_date_time_kst":"2026-08-07T00:00:00","opening_price":1419,"high_price":1421,"low_price":1405,"trade_price":1407,"timestamp":1786114346602,"candle_acc_trade_price":625011364.99745612,"candle_acc_trade_volume":442401.73918298,"prev_closing_price":1419,"change_price":-12,"change_rate":-0.0084566596},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-05T15:00:00","candle_date_time_kst":"2026-08-06T00:00:00","opening_price":1422,"high_price":1423,"low_price":1414,"trade_price":1419,"timestamp":1786028365520,"candle_acc_trade_price":589208680.71672794,"candle_acc_trade_volume":415242.90838214,"prev_closing_price":1423,"change_price":-4,"change_rate":-0.0028109628},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-04T15:00:00","candle_date_time_kst":"2026-08-05T00:00:00","opening_price":1423,"high_price":1425,"low_price":1419,"trade_price":1423,"timestamp":1785941918306,"candle_acc_trade_price":482114522.0031579,"candle_acc_trade_volume":338990.60179413,"prev_closing_price":1423,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-03T15:00:00","candle_date_time_kst":"2026-08-04T00:00:00","opening_price":1425,"high_price":1427,"low_price":1421,"trade_price":1423,"timestamp":1785855515107,"candle_acc_trade_price":502431536.08641786,"candle_acc_trade_volume":352769.91540978,"prev_closing_price":1423,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-02T15:00:00","candle_date_time_kst":"2026-08-03T00:00:00","opening_price":1435,"high_price":1437,"low_price":1423,"trade_price":1423,"timestamp":1785769188016,"candle_acc_trade_price":444027546.10160177,"candle_acc_trade_volume":310698.25176006,"prev_closing_price":1435,"change_price":-12,"change_rate":-0.0083623693},{"market":"KRW-USDC","candle_date_time_utc":"2026-08-01T15:00:00","candle_date_time_kst":"2026-08-02T00:00:00","opening_price":1439,"high_price":1446,"low_price":1435,"trade_price":1435,"timestamp":1785681450330,"candle_acc_trade_price":549872847.07424824,"candle_acc_trade_volume":381858.99286025,"prev_closing_price":1439,"change_price":-4,"change_rate":-0.0027797081},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-31T15:00:00","candle_date_time_kst":"2026-08-01T00:00:00","opening_price":1436,"high_price":1440,"low_price":1434,"trade_price":1439,"timestamp":1785596214602,"candle_acc_trade_price":357384541.78292717,"candle_acc_trade_volume":248669.92353057,"prev_closing_price":1436,"change_price":3,"change_rate":0.0020891365},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-30T15:00:00","candle_date_time_kst":"2026-07-31T00:00:00","opening_price":1420,"high_price":1440,"low_price":1414,"trade_price":1436,"timestamp":1785509984633,"candle_acc_trade_price":777137714.24939311,"candle_acc_trade_volume":544816.01200995,"prev_closing_price":1420,"change_price":16,"change_rate":0.0112676056},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-29T15:00:00","candle_date_time_kst":"2026-07-30T00:00:00","opening_price":1438,"high_price":1439,"low_price":1413,"trade_price":1420,"timestamp":1785423580523,"candle_acc_trade_price":833194684.96971211,"candle_acc_trade_volume":582625.31664541,"prev_closing_price":1438,"change_price":-18,"change_rate":-0.0125173853},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-28T15:00:00","candle_date_time_kst":"2026-07-29T00:00:00","opening_price":1455,"high_price":1456,"low_price":1429,"trade_price":1438,"timestamp":1785337149805,"candle_acc_trade_price":728995527.84461697,"candle_acc_trade_volume":505285.25812847,"prev_closing_price":1455,"change_price":-17,"change_rate":-0.0116838488},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-27T15:00:00","candle_date_time_kst":"2026-07-28T00:00:00","opening_price":1460,"high_price":1463,"low_price":1453,"trade_price":1455,"timestamp":1785250592260,"candle_acc_trade_price":907015616.77656232,"candle_acc_trade_volume":622102.70601139,"prev_closing_price":1460,"change_price":-5,"change_rate":-0.0034246575},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-26T15:00:00","candle_date_time_kst":"2026-07-27T00:00:00","opening_price":1461,"high_price":1463,"low_price":1453,"trade_price":1460,"timestamp":1785164305176,"candle_acc_trade_price":628222388.6958468,"candle_acc_trade_volume":431264.35686717,"prev_closing_price":1461,"change_price":-1,"change_rate":-0.0006844627},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-25T15:00:00","candle_date_time_kst":"2026-07-26T00:00:00","opening_price":1466,"high_price":1466,"low_price":1461,"trade_price":1461,"timestamp":1785077980680,"candle_acc_trade_price":339259332.58631969,"candle_acc_trade_volume":231841.28287573,"prev_closing_price":1465,"change_price":-4,"change_rate":-0.0027303754},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-24T15:00:00","candle_date_time_kst":"2026-07-25T00:00:00","opening_price":1464,"high_price":1467,"low_price":1461,"trade_price":1465,"timestamp":1784991206537,"candle_acc_trade_price":489794844.00241421,"candle_acc_trade_volume":334371.88808774,"prev_closing_price":1463,"change_price":2,"change_rate":0.001367054},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-23T15:00:00","candle_date_time_kst":"2026-07-24T00:00:00","opening_price":1464,"high_price":1468,"low_price":1457,"trade_price":1463,"timestamp":1784905105238,"candle_acc_trade_price":619015033.01288721,"candle_acc_trade_volume":423378.78276758,"prev_closing_price":1464,"change_price":-1,"change_rate":-0.0006830601},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-22T15:00:00","candle_date_time_kst":"2026-07-23T00:00:00","opening_price":1460,"high_price":1465,"low_price":1456,"trade_price":1464,"timestamp":1784818794062,"candle_acc_trade_price":503290444.3823565,"candle_acc_trade_volume":344747.77436654,"prev_closing_price":1460,"change_price":4,"change_rate":0.002739726},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-21T15:00:00","candle_date_time_kst":"2026-07-22T00:00:00","opening_price":1464,"high_price":1467,"low_price":1459,"trade_price":1460,"timestamp":1784732388341,"candle_acc_trade_price":589496767.77529484,"candle_acc_trade_volume":402985.73458594,"prev_closing_price":1464,"change_price":-4,"change_rate":-0.0027322404},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-20T15:00:00","candle_date_time_kst":"2026-07-21T00:00:00","opening_price":1470,"high_price":1470,"low_price":1457,"trade_price":1464,"timestamp":1784645998175,"candle_acc_trade_price":1045494633.70838697,"candle_acc_trade_volume":715224.1474572,"prev_closing_price":1470,"change_price":-6,"change_rate":-0.0040816327},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-19T15:00:00","candle_date_time_kst":"2026-07-20T00:00:00","opening_price":1473,"high_price":1474,"low_price":1466,"trade_price":1470,"timestamp":1784559592161,"candle_acc_trade_price":504443267.64257409,"candle_acc_trade_volume":343279.18191812,"prev_closing_price":1472,"change_price":-2,"change_rate":-0.0013586957},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-18T15:00:00","candle_date_time_kst":"2026-07-19T00:00:00","opening_price":1479,"high_price":1479,"low_price":1472,"trade_price":1472,"timestamp":1784472636678,"candle_acc_trade_price":349728870.45435687,"candle_acc_trade_volume":237252.68635282,"prev_closing_price":1479,"change_price":-7,"change_rate":-0.0047329277},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-17T15:00:00","candle_date_time_kst":"2026-07-18T00:00:00","opening_price":1479,"high_price":1480,"low_price":1474,"trade_price":1479,"timestamp":1784383339174,"candle_acc_trade_price":322744160.52244391,"candle_acc_trade_volume":218521.11599405,"prev_closing_price":1479,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-16T15:00:00","candle_date_time_kst":"2026-07-17T00:00:00","opening_price":1471,"high_price":1482,"low_price":1468,"trade_price":1479,"timestamp":1784300318591,"candle_acc_trade_price":467554141.00661528,"candle_acc_trade_volume":316916.68649774,"prev_closing_price":1471,"change_price":8,"change_rate":0.0054384772},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-15T15:00:00","candle_date_time_kst":"2026-07-16T00:00:00","opening_price":1474,"high_price":1474,"low_price":1466,"trade_price":1471,"timestamp":1784213957816,"candle_acc_trade_price":542948935.4966136,"candle_acc_trade_volume":369390.17061774,"prev_closing_price":1472,"change_price":-1,"change_rate":-0.0006793478},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-14T15:00:00","candle_date_time_kst":"2026-07-15T00:00:00","opening_price":1472,"high_price":1479,"low_price":1468,"trade_price":1472,"timestamp":1784127557876,"candle_acc_trade_price":1102758109.14162086,"candle_acc_trade_volume":748638.74742182,"prev_closing_price":1472,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-13T15:00:00","candle_date_time_kst":"2026-07-14T00:00:00","opening_price":1484,"high_price":1490,"low_price":1472,"trade_price":1472,"timestamp":1784041184523,"candle_acc_trade_price":1352730624.51589536,"candle_acc_trade_volume":913658.05721105,"prev_closing_price":1484,"change_price":-12,"change_rate":-0.0080862534},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-12T15:00:00","candle_date_time_kst":"2026-07-13T00:00:00","opening_price":1492,"high_price":1493,"low_price":1482,"trade_price":1484,"timestamp":1783954788377,"candle_acc_trade_price":950737314.62719872,"candle_acc_trade_volume":639280.26342851,"prev_closing_price":1491,"change_price":-7,"change_rate":-0.0046948357},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-11T15:00:00","candle_date_time_kst":"2026-07-12T00:00:00","opening_price":1491,"high_price":1496,"low_price":1490,"trade_price":1491,"timestamp":1783868387580,"candle_acc_trade_price":528169345.9243362,"candle_acc_trade_volume":353787.39934914,"prev_closing_price":1491,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-10T15:00:00","candle_date_time_kst":"2026-07-11T00:00:00","opening_price":1491,"high_price":1493,"low_price":1489,"trade_price":1491,"timestamp":1783781761775,"candle_acc_trade_price":170651606.63298299,"candle_acc_trade_volume":114440.35496468,"prev_closing_price":1492,"change_price":-1,"change_rate":-0.0006702413},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-09T15:00:00","candle_date_time_kst":"2026-07-10T00:00:00","opening_price":1496,"high_price":1497,"low_price":1489,"trade_price":1492,"timestamp":1783693987731,"candle_acc_trade_price":1051823580.64132681,"candle_acc_trade_volume":704567.99765089,"prev_closing_price":1496,"change_price":-4,"change_rate":-0.0026737968},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-08T15:00:00","candle_date_time_kst":"2026-07-09T00:00:00","opening_price":1495,"high_price":1498,"low_price":1490,"trade_price":1496,"timestamp":1783608966586,"candle_acc_trade_price":742533130.27494166,"candle_acc_trade_volume":497032.39321204,"prev_closing_price":1496,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-07T15:00:00","candle_date_time_kst":"2026-07-08T00:00:00","opening_price":1500,"high_price":1501,"low_price":1491,"trade_price":1496,"timestamp":1783522758848,"candle_acc_trade_price":1519413221.40989855,"candle_acc_trade_volume":1015663.4440958,"prev_closing_price":1501,"change_price":-5,"change_rate":-0.0033311126},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-06T15:00:00","candle_date_time_kst":"2026-07-07T00:00:00","opening_price":1507,"high_price":1508,"low_price":1497,"trade_price":1501,"timestamp":1783436340690,"candle_acc_trade_price":1309843577.9204879,"candle_acc_trade_volume":872078.71036274,"prev_closing_price":1509,"change_price":-8,"change_rate":-0.0053015242},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-05T15:00:00","candle_date_time_kst":"2026-07-06T00:00:00","opening_price":1508,"high_price":1510,"low_price":1504,"trade_price":1509,"timestamp":1783349420389,"candle_acc_trade_price":590213341.54865896,"candle_acc_trade_volume":391661.63145555,"prev_closing_price":1508,"change_price":1,"change_rate":0.00066313},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-04T15:00:00","candle_date_time_kst":"2026-07-05T00:00:00","opening_price":1510,"high_price":1512,"low_price":1491,"trade_price":1508,"timestamp":1783263310303,"candle_acc_trade_price":885833154.34307407,"candle_acc_trade_volume":587300.77119432,"prev_closing_price":1510,"change_price":-2,"change_rate":-0.0013245033},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-03T15:00:00","candle_date_time_kst":"2026-07-04T00:00:00","opening_price":1507,"high_price":1512,"low_price":1505,"trade_price":1510,"timestamp":1783177103006,"candle_acc_trade_price":545084941.51336795,"candle_acc_trade_volume":361176.48545916,"prev_closing_price":1507,"change_price":3,"change_rate":0.00199071},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-02T15:00:00","candle_date_time_kst":"2026-07-03T00:00:00","opening_price":1511,"high_price":1513,"low_price":1506,"trade_price":1507,"timestamp":1783090119491,"candle_acc_trade_price":1062241554.74375215,"candle_acc_trade_volume":703751.97700296,"prev_closing_price":1510,"change_price":-3,"change_rate":-0.001986755},{"market":"KRW-USDC","candle_date_time_utc":"2026-07-01T15:00:00","candle_date_time_kst":"2026-07-02T00:00:00","opening_price":1520,"high_price":1521,"low_price":1510,"trade_price":1510,"timestamp":1783004360632,"candle_acc_trade_price":2094178258.26004099,"candle_acc_trade_volume":1380805.68636517,"prev_closing_price":1520,"change_price":-10,"change_rate":-0.0065789474},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-30T15:00:00","candle_date_time_kst":"2026-07-01T00:00:00","opening_price":1527,"high_price":1530,"low_price":1520,"trade_price":1520,"timestamp":1782917993130,"candle_acc_trade_price":1223657409.22594621,"candle_acc_trade_volume":802406.15891176,"prev_closing_price":1527,"change_price":-7,"change_rate":-0.0045841519},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-29T15:00:00","candle_date_time_kst":"2026-06-30T00:00:00","opening_price":1521,"high_price":1527,"low_price":1513,"trade_price":1527,"timestamp":1782831505096,"candle_acc_trade_price":1408921742.85255653,"candle_acc_trade_volume":927808.76642714,"prev_closing_price":1520,"change_price":7,"change_rate":0.0046052632},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-28T15:00:00","candle_date_time_kst":"2026-06-29T00:00:00","opening_price":1518,"high_price":1521,"low_price":1516,"trade_price":1520,"timestamp":1782745077273,"candle_acc_trade_price":764820137.55283762,"candle_acc_trade_volume":503764.20410835,"prev_closing_price":1518,"change_price":2,"change_rate":0.0013175231},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-27T15:00:00","candle_date_time_kst":"2026-06-28T00:00:00","opening_price":1517,"high_price":1522,"low_price":1516,"trade_price":1518,"timestamp":1782658791866,"candle_acc_trade_price":339307435.51038156,"candle_acc_trade_volume":223429.12558967,"prev_closing_price":1517,"change_price":1,"change_rate":0.0006591958},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-26T15:00:00","candle_date_time_kst":"2026-06-27T00:00:00","opening_price":1519,"high_price":1521,"low_price":1514,"trade_price":1517,"timestamp":1782572163152,"candle_acc_trade_price":540164292.3075307,"candle_acc_trade_volume":355941.11482788,"prev_closing_price":1519,"change_price":-2,"change_rate":-0.0013166557},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-25T15:00:00","candle_date_time_kst":"2026-06-26T00:00:00","opening_price":1523,"high_price":1527,"low_price":1515,"trade_price":1519,"timestamp":1782485983540,"candle_acc_trade_price":948568038.12296773,"candle_acc_trade_volume":623909.81247768,"prev_closing_price":1522,"change_price":-3,"change_rate":-0.0019710907},{"market":"KRW-USDC","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":1514,"trade_price":1522,"timestamp":1782399550955,"candle_acc_trade_price":1446629305.01472176,"candle_acc_trade_volume":951821.2023765,"prev_closing_price":1517,"change_price":5,"change_rate":0.0032959789},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-23T15:00:00","candle_date_time_kst":"2026-06-24T00:00:00","opening_price":1512,"high_price":1518,"low_price":1507,"trade_price":1517,"timestamp":1782312782526,"candle_acc_trade_price":939748656.53506066,"candle_acc_trade_volume":621700.302653,"prev_closing_price":1512,"change_price":5,"change_rate":0.0033068783},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-22T15:00:00","candle_date_time_kst":"2026-06-23T00:00:00","opening_price":1508,"high_price":1512,"low_price":1506,"trade_price":1512,"timestamp":1782226518194,"candle_acc_trade_price":1192230268.24551035,"candle_acc_trade_volume":789757.60599995,"prev_closing_price":1506,"change_price":6,"change_rate":0.0039840637},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-21T15:00:00","candle_date_time_kst":"2026-06-22T00:00:00","opening_price":1510,"high_price":1511,"low_price":1505,"trade_price":1506,"timestamp":1782140172147,"candle_acc_trade_price":1178323156.92812801,"candle_acc_trade_volume":781221.24694703,"prev_closing_price":1512,"change_price":-6,"change_rate":-0.003968254},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-20T15:00:00","candle_date_time_kst":"2026-06-21T00:00:00","opening_price":1512,"high_price":1514,"low_price":1510,"trade_price":1512,"timestamp":1782053918399,"candle_acc_trade_price":415627759.2166803,"candle_acc_trade_volume":274877.9777377,"prev_closing_price":1512,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-19T15:00:00","candle_date_time_kst":"2026-06-20T00:00:00","opening_price":1512,"high_price":1516,"low_price":1508,"trade_price":1512,"timestamp":1781967558557,"candle_acc_trade_price":493132619.8514737,"candle_acc_trade_volume":326045.54639927,"prev_closing_price":1512,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-18T15:00:00","candle_date_time_kst":"2026-06-19T00:00:00","opening_price":1511,"high_price":1517,"low_price":1506,"trade_price":1512,"timestamp":1781880640196,"candle_acc_trade_price":998262638.20653919,"candle_acc_trade_volume":660703.12884209,"prev_closing_price":1511,"change_price":1,"change_rate":0.0006618134},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-17T15:00:00","candle_date_time_kst":"2026-06-18T00:00:00","opening_price":1504,"high_price":1512,"low_price":1500,"trade_price":1511,"timestamp":1781793777897,"candle_acc_trade_price":1005250975.94386488,"candle_acc_trade_volume":667453.48541801,"prev_closing_price":1504,"change_price":7,"change_rate":0.0046542553},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-16T15:00:00","candle_date_time_kst":"2026-06-17T00:00:00","opening_price":1502,"high_price":1506,"low_price":1501,"trade_price":1504,"timestamp":1781708296077,"candle_acc_trade_price":681413349.9138291,"candle_acc_trade_volume":452946.69061295,"prev_closing_price":1502,"change_price":2,"change_rate":0.0013315579},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-15T15:00:00","candle_date_time_kst":"2026-06-16T00:00:00","opening_price":1500,"high_price":1505,"low_price":1497,"trade_price":1502,"timestamp":1781621617573,"candle_acc_trade_price":1624604592.3120886,"candle_acc_trade_volume":1082541.07380121,"prev_closing_price":1502,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-14T15:00:00","candle_date_time_kst":"2026-06-15T00:00:00","opening_price":1507,"high_price":1510,"low_price":1497,"trade_price":1502,"timestamp":1781535477344,"candle_acc_trade_price":1323920721.13550672,"candle_acc_trade_volume":881875.08393856,"prev_closing_price":1507,"change_price":-5,"change_rate":-0.00331785},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-13T15:00:00","candle_date_time_kst":"2026-06-14T00:00:00","opening_price":1507,"high_price":1513,"low_price":1507,"trade_price":1507,"timestamp":1781449080947,"candle_acc_trade_price":476047527.98389026,"candle_acc_trade_volume":315114.6996498,"prev_closing_price":1507,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-12T15:00:00","candle_date_time_kst":"2026-06-13T00:00:00","opening_price":1506,"high_price":1510,"low_price":1505,"trade_price":1507,"timestamp":1781362071305,"candle_acc_trade_price":393309336.76405611,"candle_acc_trade_volume":260875.09708181,"prev_closing_price":1506,"change_price":1,"change_rate":0.0006640106},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-11T15:00:00","candle_date_time_kst":"2026-06-12T00:00:00","opening_price":1506,"high_price":1508,"low_price":1483,"trade_price":1506,"timestamp":1781276009816,"candle_acc_trade_price":1186590790.99708634,"candle_acc_trade_volume":791336.00403281,"prev_closing_price":1506,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-10T15:00:00","candle_date_time_kst":"2026-06-11T00:00:00","opening_price":1504,"high_price":1509,"low_price":1499,"trade_price":1506,"timestamp":1781189931347,"candle_acc_trade_price":634375792.98155529,"candle_acc_trade_volume":421460.97806837,"prev_closing_price":1505,"change_price":1,"change_rate":0.0006644518},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-09T15:00:00","candle_date_time_kst":"2026-06-10T00:00:00","opening_price":1503,"high_price":1508,"low_price":1496,"trade_price":1505,"timestamp":1781103593791,"candle_acc_trade_price":1121314845.95607731,"candle_acc_trade_volume":747132.79661367,"prev_closing_price":1503,"change_price":2,"change_rate":0.001330672},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-08T15:00:00","candle_date_time_kst":"2026-06-09T00:00:00","opening_price":1497,"high_price":1505,"low_price":1491,"trade_price":1503,"timestamp":1781017127990,"candle_acc_trade_price":2430412511.10409288,"candle_acc_trade_volume":1623600.67278932,"prev_closing_price":1497,"change_price":6,"change_rate":0.004008016},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-07T15:00:00","candle_date_time_kst":"2026-06-08T00:00:00","opening_price":1517,"high_price":1519,"low_price":1496,"trade_price":1497,"timestamp":1780930783557,"candle_acc_trade_price":2295090901.40041419,"candle_acc_trade_volume":1524280.6212,"prev_closing_price":1515,"change_price":-18,"change_rate":-0.0118811881},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-06T15:00:00","candle_date_time_kst":"2026-06-07T00:00:00","opening_price":1518,"high_price":1522,"low_price":1515,"trade_price":1515,"timestamp":1780844363920,"candle_acc_trade_price":1945411955.53693931,"candle_acc_trade_volume":1280939.87396682,"prev_closing_price":1519,"change_price":-4,"change_rate":-0.0026333114},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-05T15:00:00","candle_date_time_kst":"2026-06-06T00:00:00","opening_price":1514,"high_price":1529,"low_price":1514,"trade_price":1519,"timestamp":1780757924506,"candle_acc_trade_price":2391746874.87451829,"candle_acc_trade_volume":1572461.03372145,"prev_closing_price":1514,"change_price":5,"change_rate":0.0033025099},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-04T15:00:00","candle_date_time_kst":"2026-06-05T00:00:00","opening_price":1493,"high_price":1517,"low_price":1486,"trade_price":1514,"timestamp":1780671587935,"candle_acc_trade_price":4085757217.41973043,"candle_acc_trade_volume":2724417.59483967,"prev_closing_price":1493,"change_price":21,"change_rate":0.0140656397},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-03T15:00:00","candle_date_time_kst":"2026-06-04T00:00:00","opening_price":1481,"high_price":1494,"low_price":1480,"trade_price":1493,"timestamp":1780585199939,"candle_acc_trade_price":2630382248.38754734,"candle_acc_trade_volume":1769377.08885572,"prev_closing_price":1481,"change_price":12,"change_rate":0.0081026334},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-02T15:00:00","candle_date_time_kst":"2026-06-03T00:00:00","opening_price":1471,"high_price":1483,"low_price":1471,"trade_price":1481,"timestamp":1780498743011,"candle_acc_trade_price":2179908413.48618986,"candle_acc_trade_volume":1474068.83075108,"prev_closing_price":1472,"change_price":9,"change_rate":0.0061141304},{"market":"KRW-USDC","candle_date_time_utc":"2026-06-01T15:00:00","candle_date_time_kst":"2026-06-02T00:00:00","opening_price":1470,"high_price":1472,"low_price":1457,"trade_price":1472,"timestamp":1780412352152,"candle_acc_trade_price":3168875647.39080527,"candle_acc_trade_volume":2163815.52361967,"prev_closing_price":1471,"change_price":1,"change_rate":0.0006798097},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-31T15:00:00","candle_date_time_kst":"2026-06-01T00:00:00","opening_price":1479,"high_price":1480,"low_price":1468,"trade_price":1471,"timestamp":1780325930472,"candle_acc_trade_price":2046715129.3660842,"candle_acc_trade_volume":1388803.80756574,"prev_closing_price":1479,"change_price":-8,"change_rate":-0.0054090602},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-30T15:00:00","candle_date_time_kst":"2026-05-31T00:00:00","opening_price":1482,"high_price":1485,"low_price":1478,"trade_price":1479,"timestamp":1780239383025,"candle_acc_trade_price":912541677.97102074,"candle_acc_trade_volume":616079.20491085,"prev_closing_price":1482,"change_price":-3,"change_rate":-0.0020242915},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-29T15:00:00","candle_date_time_kst":"2026-05-30T00:00:00","opening_price":1482,"high_price":1485,"low_price":1478,"trade_price":1482,"timestamp":1780153148702,"candle_acc_trade_price":2482917207.88827926,"candle_acc_trade_volume":1675306.05264342,"prev_closing_price":1482,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-28T15:00:00","candle_date_time_kst":"2026-05-29T00:00:00","opening_price":1478,"high_price":1484,"low_price":1475,"trade_price":1482,"timestamp":1780066797177,"candle_acc_trade_price":2819474828.67912543,"candle_acc_trade_volume":1907124.20552442,"prev_closing_price":1480,"change_price":2,"change_rate":0.0013513514},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-27T15:00:00","candle_date_time_kst":"2026-05-28T00:00:00","opening_price":1477,"high_price":1482,"low_price":1475,"trade_price":1480,"timestamp":1779979649935,"candle_acc_trade_price":2616116349.12783574,"candle_acc_trade_volume":1768965.22385281,"prev_closing_price":1477,"change_price":3,"change_rate":0.0020311442},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-26T15:00:00","candle_date_time_kst":"2026-05-27T00:00:00","opening_price":1482,"high_price":1490,"low_price":1473,"trade_price":1477,"timestamp":1779893978579,"candle_acc_trade_price":4874649280.36072124,"candle_acc_trade_volume":3288450.68893046,"prev_closing_price":1484,"change_price":-7,"change_rate":-0.0047169811},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-25T15:00:00","candle_date_time_kst":"2026-05-26T00:00:00","opening_price":1490,"high_price":1491,"low_price":1481,"trade_price":1484,"timestamp":1779807499356,"candle_acc_trade_price":3111461845.58693108,"candle_acc_trade_volume":2094353.62645139,"prev_closing_price":1490,"change_price":-6,"change_rate":-0.0040268456},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-24T15:00:00","candle_date_time_kst":"2026-05-25T00:00:00","opening_price":1496,"high_price":1500,"low_price":1489,"trade_price":1490,"timestamp":1779721198606,"candle_acc_trade_price":1415249470.0770051,"candle_acc_trade_volume":947606.9249255,"prev_closing_price":1496,"change_price":-6,"change_rate":-0.0040106952},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-23T15:00:00","candle_date_time_kst":"2026-05-24T00:00:00","opening_price":1499,"high_price":1501,"low_price":1491,"trade_price":1496,"timestamp":1779634508166,"candle_acc_trade_price":866125386.24751299,"candle_acc_trade_volume":579088.03078115,"prev_closing_price":1500,"change_price":-4,"change_rate":-0.0026666667},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-22T15:00:00","candle_date_time_kst":"2026-05-23T00:00:00","opening_price":1491,"high_price":1505,"low_price":1491,"trade_price":1500,"timestamp":1779548210035,"candle_acc_trade_price":1209282560.74528135,"candle_acc_trade_volume":806379.37428011,"prev_closing_price":1493,"change_price":7,"change_rate":0.0046885466},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-21T15:00:00","candle_date_time_kst":"2026-05-22T00:00:00","opening_price":1488,"high_price":1493,"low_price":1483,"trade_price":1493,"timestamp":1779461957985,"candle_acc_trade_price":1225416710.22948478,"candle_acc_trade_volume":823488.66179398,"prev_closing_price":1488,"change_price":5,"change_rate":0.0033602151},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-20T15:00:00","candle_date_time_kst":"2026-05-21T00:00:00","opening_price":1485,"high_price":1488,"low_price":1482,"trade_price":1488,"timestamp":1779374940306,"candle_acc_trade_price":1378401052.96913621,"candle_acc_trade_volume":928226.0263279,"prev_closing_price":1485,"change_price":3,"change_rate":0.002020202},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-19T15:00:00","candle_date_time_kst":"2026-05-20T00:00:00","opening_price":1493,"high_price":1493,"low_price":1485,"trade_price":1485,"timestamp":1779289118065,"candle_acc_trade_price":1758275010.06824738,"candle_acc_trade_volume":1181166.45556032,"prev_closing_price":1492,"change_price":-7,"change_rate":-0.004691689},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-18T15:00:00","candle_date_time_kst":"2026-05-19T00:00:00","opening_price":1489,"high_price":1493,"low_price":1485,"trade_price":1492,"timestamp":1779202720112,"candle_acc_trade_price":1344928038.66644228,"candle_acc_trade_volume":903648.17933089,"prev_closing_price":1489,"change_price":3,"change_rate":0.002014775},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-17T15:00:00","candle_date_time_kst":"2026-05-18T00:00:00","opening_price":1490,"high_price":1495,"low_price":1485,"trade_price":1489,"timestamp":1779115899162,"candle_acc_trade_price":1513049417.50329031,"candle_acc_trade_volume":1015876.39365926,"prev_closing_price":1492,"change_price":-3,"change_rate":-0.0020107239},{"market":"KRW-USDC","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":1489,"trade_price":1492,"timestamp":1779029407187,"candle_acc_trade_price":741522652.38119678,"candle_acc_trade_volume":497107.74671312,"prev_closing_price":1490,"change_price":2,"change_rate":0.0013422819},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-15T15:00:00","candle_date_time_kst":"2026-05-16T00:00:00","opening_price":1488,"high_price":1492,"low_price":1486,"trade_price":1490,"timestamp":1778943571814,"candle_acc_trade_price":1373745087.01930705,"candle_acc_trade_volume":922493.0442869,"prev_closing_price":1488,"change_price":2,"change_rate":0.001344086},{"market":"KRW-USDC","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":1473,"trade_price":1488,"timestamp":1778857177629,"candle_acc_trade_price":3101413311.16156049,"candle_acc_trade_volume":2093827.50236095,"prev_closing_price":1481,"change_price":7,"change_rate":0.0047265361},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-13T15:00:00","candle_date_time_kst":"2026-05-14T00:00:00","opening_price":1484,"high_price":1489,"low_price":1480,"trade_price":1481,"timestamp":1778770709431,"candle_acc_trade_price":3813517960.52386733,"candle_acc_trade_volume":2569600.39302922,"prev_closing_price":1484,"change_price":-3,"change_rate":-0.0020215633},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-12T15:00:00","candle_date_time_kst":"2026-05-13T00:00:00","opening_price":1483,"high_price":1486,"low_price":1477,"trade_price":1484,"timestamp":1778684267563,"candle_acc_trade_price":3161481513.21018871,"candle_acc_trade_volume":2133693.41211523,"prev_closing_price":1481,"change_price":3,"change_rate":0.0020256583},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-11T15:00:00","candle_date_time_kst":"2026-05-12T00:00:00","opening_price":1473,"high_price":1484,"low_price":1469,"trade_price":1481,"timestamp":1778597916871,"candle_acc_trade_price":2480272632.29111352,"candle_acc_trade_volume":1679529.49440405,"prev_closing_price":1473,"change_price":8,"change_rate":0.005431093},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-10T15:00:00","candle_date_time_kst":"2026-05-11T00:00:00","opening_price":1471,"high_price":1475,"low_price":1461,"trade_price":1473,"timestamp":1778511364355,"candle_acc_trade_price":3406073242.58785259,"candle_acc_trade_volume":2319858.99518458,"prev_closing_price":1472,"change_price":1,"change_rate":0.0006793478},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-09T15:00:00","candle_date_time_kst":"2026-05-10T00:00:00","opening_price":1475,"high_price":1476,"low_price":1471,"trade_price":1472,"timestamp":1778424950949,"candle_acc_trade_price":1591844834.06615778,"candle_acc_trade_volume":1080241.59642463,"prev_closing_price":1476,"change_price":-4,"change_rate":-0.0027100271},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-08T15:00:00","candle_date_time_kst":"2026-05-09T00:00:00","opening_price":1477,"high_price":1480,"low_price":1470,"trade_price":1476,"timestamp":1778338264549,"candle_acc_trade_price":1929532546.15522774,"candle_acc_trade_volume":1309033.2387446,"prev_closing_price":1477,"change_price":-1,"change_rate":-0.0006770481},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-07T15:00:00","candle_date_time_kst":"2026-05-08T00:00:00","opening_price":1471,"high_price":1481,"low_price":1470,"trade_price":1477,"timestamp":1778252394072,"candle_acc_trade_price":1505835723.03659271,"candle_acc_trade_volume":1019653.45876107,"prev_closing_price":1473,"change_price":4,"change_rate":0.0027155465},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-06T15:00:00","candle_date_time_kst":"2026-05-07T00:00:00","opening_price":1470,"high_price":1473,"low_price":1465,"trade_price":1473,"timestamp":1778165816305,"candle_acc_trade_price":1902797310.07310998,"candle_acc_trade_volume":1295692.52378928,"prev_closing_price":1470,"change_price":3,"change_rate":0.0020408163},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-05T15:00:00","candle_date_time_kst":"2026-05-06T00:00:00","opening_price":1480,"high_price":1481,"low_price":1459,"trade_price":1470,"timestamp":1778079584381,"candle_acc_trade_price":3263228223.48358229,"candle_acc_trade_volume":2219987.78500659,"prev_closing_price":1480,"change_price":-10,"change_rate":-0.0067567568},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-04T15:00:00","candle_date_time_kst":"2026-05-05T00:00:00","opening_price":1476,"high_price":1485,"low_price":1476,"trade_price":1480,"timestamp":1777993120515,"candle_acc_trade_price":1523934589.87765041,"candle_acc_trade_volume":1029247.6984293,"prev_closing_price":1476,"change_price":4,"change_rate":0.0027100271},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-03T15:00:00","candle_date_time_kst":"2026-05-04T00:00:00","opening_price":1482,"high_price":1484,"low_price":1474,"trade_price":1476,"timestamp":1777906571813,"candle_acc_trade_price":2546540046.8952524,"candle_acc_trade_volume":1721609.17494739,"prev_closing_price":1482,"change_price":-6,"change_rate":-0.004048583},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-02T15:00:00","candle_date_time_kst":"2026-05-03T00:00:00","opening_price":1482,"high_price":1486,"low_price":1481,"trade_price":1482,"timestamp":1777820379357,"candle_acc_trade_price":707307157.81706869,"candle_acc_trade_volume":476875.45130962,"prev_closing_price":1482,"change_price":0,"change_rate":0},{"market":"KRW-USDC","candle_date_time_utc":"2026-05-01T15:00:00","candle_date_time_kst":"2026-05-02T00:00:00","opening_price":1483,"high_price":1487,"low_price":1481,"trade_price":1482,"timestamp":1777733221516,"candle_acc_trade_price":896434955.04150915,"candle_acc_trade_volume":604073.58318208,"prev_closing_price":1481,"change_price":1,"change_rate":0.0006752194},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-30T15:00:00","candle_date_time_kst":"2026-05-01T00:00:00","opening_price":1489,"high_price":1492,"low_price":1481,"trade_price":1481,"timestamp":1777647515866,"candle_acc_trade_price":1072143799.27396099,"candle_acc_trade_volume":721471.17453402,"prev_closing_price":1490,"change_price":-9,"change_rate":-0.0060402685},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-29T15:00:00","candle_date_time_kst":"2026-04-30T00:00:00","opening_price":1491,"high_price":1499,"low_price":1487,"trade_price":1490,"timestamp":1777560713010,"candle_acc_trade_price":1087958003.5898399,"candle_acc_trade_volume":728890.20840139,"prev_closing_price":1489,"change_price":1,"change_rate":0.0006715917},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-28T15:00:00","candle_date_time_kst":"2026-04-29T00:00:00","opening_price":1488,"high_price":1491,"low_price":1483,"trade_price":1489,"timestamp":1777473925088,"candle_acc_trade_price":942515301.78864255,"candle_acc_trade_volume":634313.22769568,"prev_closing_price":1488,"change_price":1,"change_rate":0.000672043},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-27T15:00:00","candle_date_time_kst":"2026-04-28T00:00:00","opening_price":1486,"high_price":1493,"low_price":1484,"trade_price":1488,"timestamp":1777387845717,"candle_acc_trade_price":1294030314.62951472,"candle_acc_trade_volume":869374.99892438,"prev_closing_price":1485,"change_price":3,"change_rate":0.002020202},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-26T15:00:00","candle_date_time_kst":"2026-04-27T00:00:00","opening_price":1486,"high_price":1488,"low_price":1478,"trade_price":1485,"timestamp":1777301415961,"candle_acc_trade_price":2641443784.98155844,"candle_acc_trade_volume":1780467.48714601,"prev_closing_price":1486,"change_price":-1,"change_rate":-0.0006729475},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-25T15:00:00","candle_date_time_kst":"2026-04-26T00:00:00","opening_price":1490,"high_price":1493,"low_price":1484,"trade_price":1486,"timestamp":1777215599816,"candle_acc_trade_price":677474576.808552,"candle_acc_trade_volume":455024.85739173,"prev_closing_price":1491,"change_price":-5,"change_rate":-0.0033534541},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-24T15:00:00","candle_date_time_kst":"2026-04-25T00:00:00","opening_price":1488,"high_price":1492,"low_price":1484,"trade_price":1491,"timestamp":1777129191719,"candle_acc_trade_price":781216381.99632997,"candle_acc_trade_volume":524944.87289679,"prev_closing_price":1488,"change_price":3,"change_rate":0.002016129},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-23T15:00:00","candle_date_time_kst":"2026-04-24T00:00:00","opening_price":1484,"high_price":1490,"low_price":1482,"trade_price":1488,"timestamp":1777042604104,"candle_acc_trade_price":1521190591.22303364,"candle_acc_trade_volume":1023101.16637709,"prev_closing_price":1484,"change_price":4,"change_rate":0.0026954178},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-22T15:00:00","candle_date_time_kst":"2026-04-23T00:00:00","opening_price":1478,"high_price":1488,"low_price":1476,"trade_price":1484,"timestamp":1776956176637,"candle_acc_trade_price":1943771747.40650575,"candle_acc_trade_volume":1310572.08574467,"prev_closing_price":1479,"change_price":5,"change_rate":0.0033806626},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-21T15:00:00","candle_date_time_kst":"2026-04-22T00:00:00","opening_price":1480,"high_price":1488,"low_price":1475,"trade_price":1479,"timestamp":1776869668951,"candle_acc_trade_price":2686017463.71251485,"candle_acc_trade_volume":1813816.50973033,"prev_closing_price":1480,"change_price":-1,"change_rate":-0.0006756757},{"market":"KRW-USDC","candle_date_time_utc":"2026-04-20T15:00:00","candle_date_time_kst":"2026-04-21T00:00:00","opening_price":1481,"high_price":1483,"low_price":1477,"trade_price":1480,"timestamp":1776783541342,"candle_acc_trade_price":1117240829.42507413,"candle_acc_trade_volume":755339.02256279,"prev_closing_price":1481,"change_price":-1,"change_rate":-0.0006752194}]