[{"market":"KRW-USDG","candle_date_time_utc":"2026-11-05T15:00:00","candle_date_time_kst":"2026-11-06T00:00:00","opening_price":1353,"high_price":1362,"low_price":1347,"trade_price":1358,"timestamp":1793927406392,"candle_acc_trade_price":2616256.22169037,"candle_acc_trade_volume":1936.43986955,"prev_closing_price":1347,"change_price":11,"change_rate":0.0081662955},{"market":"KRW-USDG","candle_date_time_utc":"2026-11-04T15:00:00","candle_date_time_kst":"2026-11-05T00:00:00","opening_price":1346,"high_price":1347,"low_price":1340,"trade_price":1347,"timestamp":1793881430500,"candle_acc_trade_price":8301422.75414721,"candle_acc_trade_volume":6175.65130354,"prev_closing_price":1345,"change_price":2,"change_rate":0.0014869888},{"market":"KRW-USDG","candle_date_time_utc":"2026-11-03T15:00:00","candle_date_time_kst":"2026-11-04T00:00:00","opening_price":1358,"high_price":1358,"low_price":1345,"trade_price":1345,"timestamp":1793798422302,"candle_acc_trade_price":2990539.47810139,"candle_acc_trade_volume":2219.15522896,"prev_closing_price":1358,"change_price":-13,"change_rate":-0.0095729013},{"market":"KRW-USDG","candle_date_time_utc":"2026-11-02T15:00:00","candle_date_time_kst":"2026-11-03T00:00:00","opening_price":1349,"high_price":1362,"low_price":1348,"trade_price":1358,"timestamp":1793695830290,"candle_acc_trade_price":2519028.01585037,"candle_acc_trade_volume":1865.40986709,"prev_closing_price":1347,"change_price":11,"change_rate":0.0081662955},{"market":"KRW-USDG","candle_date_time_utc":"2026-11-01T15:00:00","candle_date_time_kst":"2026-11-02T00:00:00","opening_price":1345,"high_price":1349,"low_price":1337,"trade_price":1347,"timestamp":1793627257774,"candle_acc_trade_price":7590667.98395688,"candle_acc_trade_volume":5633.27728609,"prev_closing_price":1338,"change_price":9,"change_rate":0.0067264574},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-31T15:00:00","candle_date_time_kst":"2026-11-01T00:00:00","opening_price":1337,"high_price":1345,"low_price":1337,"trade_price":1338,"timestamp":1793521043553,"candle_acc_trade_price":271032.51692395,"candle_acc_trade_volume":202.60766688,"prev_closing_price":1337,"change_price":1,"change_rate":0.0007479432},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-30T15:00:00","candle_date_time_kst":"2026-10-31T00:00:00","opening_price":1354,"high_price":1362,"low_price":1337,"trade_price":1337,"timestamp":1793457851222,"candle_acc_trade_price":2431505.82975999,"candle_acc_trade_volume":1806.75667832,"prev_closing_price":1345,"change_price":-8,"change_rate":-0.0059479554},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":1340,"high_price":1356,"low_price":1340,"trade_price":1345,"timestamp":1793343049930,"candle_acc_trade_price":388716.40526446,"candle_acc_trade_volume":289.28091895,"prev_closing_price":1340,"change_price":5,"change_rate":0.0037313433},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-28T15:00:00","candle_date_time_kst":"2026-10-29T00:00:00","opening_price":1339,"high_price":1373,"low_price":1335,"trade_price":1340,"timestamp":1793285158851,"candle_acc_trade_price":12569691.83613283,"candle_acc_trade_volume":9336.26677806,"prev_closing_price":1338,"change_price":2,"change_rate":0.0014947683},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-27T15:00:00","candle_date_time_kst":"2026-10-28T00:00:00","opening_price":1337,"high_price":1353,"low_price":1337,"trade_price":1338,"timestamp":1793186140189,"candle_acc_trade_price":4964403.88965329,"candle_acc_trade_volume":3704.75519611,"prev_closing_price":1329,"change_price":9,"change_rate":0.006772009},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-26T15:00:00","candle_date_time_kst":"2026-10-27T00:00:00","opening_price":1330,"high_price":1332,"low_price":1326,"trade_price":1329,"timestamp":1793088706112,"candle_acc_trade_price":3244572.47725372,"candle_acc_trade_volume":2442.26925563,"prev_closing_price":1330,"change_price":-1,"change_rate":-0.0007518797},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-25T15:00:00","candle_date_time_kst":"2026-10-26T00:00:00","opening_price":1355,"high_price":1355,"low_price":1328,"trade_price":1330,"timestamp":1793009299226,"candle_acc_trade_price":4531938.56913157,"candle_acc_trade_volume":3394.78565077,"prev_closing_price":1346,"change_price":-16,"change_rate":-0.0118870728},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-24T15:00:00","candle_date_time_kst":"2026-10-25T00:00:00","opening_price":1344,"high_price":1358,"low_price":1337,"trade_price":1346,"timestamp":1792937034415,"candle_acc_trade_price":4469500.35661902,"candle_acc_trade_volume":3317.44419489,"prev_closing_price":1344,"change_price":2,"change_rate":0.0014880952},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-23T15:00:00","candle_date_time_kst":"2026-10-24T00:00:00","opening_price":1336,"high_price":1345,"low_price":1328,"trade_price":1344,"timestamp":1792852684346,"candle_acc_trade_price":15197610.17922001,"candle_acc_trade_volume":11371.97011246,"prev_closing_price":1335,"change_price":9,"change_rate":0.006741573},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-22T15:00:00","candle_date_time_kst":"2026-10-23T00:00:00","opening_price":1336,"high_price":1348,"low_price":1324,"trade_price":1335,"timestamp":1792754696711,"candle_acc_trade_price":28871776.91688107,"candle_acc_trade_volume":21621.22232817,"prev_closing_price":1336,"change_price":-1,"change_rate":-0.000748503},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-21T15:00:00","candle_date_time_kst":"2026-10-22T00:00:00","opening_price":1329,"high_price":1510,"low_price":1317,"trade_price":1336,"timestamp":1792680881129,"candle_acc_trade_price":191855446.25265682,"candle_acc_trade_volume":141389.19806447,"prev_closing_price":1329,"change_price":7,"change_rate":0.0052671181},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":1343,"high_price":1378,"low_price":1315,"trade_price":1329,"timestamp":1792594638228,"candle_acc_trade_price":76674238.56446405,"candle_acc_trade_volume":57362.22248982,"prev_closing_price":1343,"change_price":-14,"change_rate":-0.0104244229},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":1350,"high_price":1368,"low_price":1338,"trade_price":1343,"timestamp":1792506523382,"candle_acc_trade_price":28569896.7113791,"candle_acc_trade_volume":21299.98068879,"prev_closing_price":1345,"change_price":-2,"change_rate":-0.0014869888},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-18T15:00:00","candle_date_time_kst":"2026-10-19T00:00:00","opening_price":1346,"high_price":1346,"low_price":1345,"trade_price":1345,"timestamp":1792416491380,"candle_acc_trade_price":12069405.69642076,"candle_acc_trade_volume":8969.67735924,"prev_closing_price":1346,"change_price":-1,"change_rate":-0.0007429421},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":1348,"high_price":1358,"low_price":1346,"trade_price":1346,"timestamp":1792332060461,"candle_acc_trade_price":8588350.49396597,"candle_acc_trade_volume":6376.45169803,"prev_closing_price":1348,"change_price":-2,"change_rate":-0.0014836795},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":1355,"high_price":1355,"low_price":1348,"trade_price":1348,"timestamp":1792224003755,"candle_acc_trade_price":406047.33338128,"candle_acc_trade_volume":300.05170512,"prev_closing_price":1348,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":1355,"high_price":1355,"low_price":1347,"trade_price":1348,"timestamp":1792146088707,"candle_acc_trade_price":791187.96009016,"candle_acc_trade_volume":585.96011472,"prev_closing_price":1355,"change_price":-7,"change_rate":-0.0051660517},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":1356,"high_price":1358,"low_price":1348,"trade_price":1355,"timestamp":1792071371557,"candle_acc_trade_price":2021676.09193572,"candle_acc_trade_volume":1491.23256082,"prev_closing_price":1349,"change_price":6,"change_rate":0.0044477391},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":1353,"high_price":1353,"low_price":1347,"trade_price":1349,"timestamp":1791984141743,"candle_acc_trade_price":1313302.30276085,"candle_acc_trade_volume":970.91508434,"prev_closing_price":1356,"change_price":-7,"change_rate":-0.0051622419},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-12T15:00:00","candle_date_time_kst":"2026-10-13T00:00:00","opening_price":1352,"high_price":1358,"low_price":1348,"trade_price":1356,"timestamp":1791893715972,"candle_acc_trade_price":5916957.45183791,"candle_acc_trade_volume":4372.27104388,"prev_closing_price":1352,"change_price":4,"change_rate":0.0029585799},{"market":"KRW-USDG","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":1352,"timestamp":1791815991418,"candle_acc_trade_price":6800987.28674856,"candle_acc_trade_volume":5015.47299759,"prev_closing_price":1361,"change_price":-9,"change_rate":-0.0066127847},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":1358,"high_price":1373,"low_price":1357,"trade_price":1361,"timestamp":1791721019961,"candle_acc_trade_price":2383600.05369691,"candle_acc_trade_volume":1749.54880666,"prev_closing_price":1357,"change_price":4,"change_rate":0.0029476787},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":1366,"high_price":1367,"low_price":1357,"trade_price":1357,"timestamp":1791637049830,"candle_acc_trade_price":16467651.41462501,"candle_acc_trade_volume":12051.57184096,"prev_closing_price":1376,"change_price":-19,"change_rate":-0.0138081395},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":1369,"high_price":1377,"low_price":1360,"trade_price":1376,"timestamp":1791548670125,"candle_acc_trade_price":12140407.92534887,"candle_acc_trade_volume":8862.05530728,"prev_closing_price":1368,"change_price":8,"change_rate":0.0058479532},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-07T15:00:00","candle_date_time_kst":"2026-10-08T00:00:00","opening_price":1357,"high_price":1370,"low_price":1354,"trade_price":1368,"timestamp":1791469268928,"candle_acc_trade_price":15906358.28571351,"candle_acc_trade_volume":11653.80548947,"prev_closing_price":1355,"change_price":13,"change_rate":0.0095940959},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-06T15:00:00","candle_date_time_kst":"2026-10-07T00:00:00","opening_price":1348,"high_price":1363,"low_price":1348,"trade_price":1355,"timestamp":1791368900055,"candle_acc_trade_price":5756237.17567252,"candle_acc_trade_volume":4227.07991033,"prev_closing_price":1348,"change_price":7,"change_rate":0.0051928783},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":1356,"high_price":1356,"low_price":1348,"trade_price":1348,"timestamp":1791297959411,"candle_acc_trade_price":1037637.97664064,"candle_acc_trade_volume":766.53907164,"prev_closing_price":1351,"change_price":-3,"change_rate":-0.0022205774},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":1352,"high_price":1361,"low_price":1351,"trade_price":1351,"timestamp":1791210849144,"candle_acc_trade_price":1365295.96452886,"candle_acc_trade_volume":1008.2276566,"prev_closing_price":1358,"change_price":-7,"change_rate":-0.0051546392},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":1354,"high_price":1363,"low_price":1352,"trade_price":1358,"timestamp":1791123685245,"candle_acc_trade_price":625457.73739478,"candle_acc_trade_volume":460.89174736,"prev_closing_price":1354,"change_price":4,"change_rate":0.0029542097},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":1353,"high_price":1362,"low_price":1349,"trade_price":1354,"timestamp":1791033027606,"candle_acc_trade_price":14802433.82832493,"candle_acc_trade_volume":10905.18222677,"prev_closing_price":1349,"change_price":5,"change_rate":0.0037064492},{"market":"KRW-USDG","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":1371,"high_price":1378,"low_price":1348,"trade_price":1349,"timestamp":1790948443292,"candle_acc_trade_price":5123138.09560478,"candle_acc_trade_volume":3776.21744631,"prev_closing_price":1363,"change_price":-14,"change_rate":-0.01027146},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":1354,"high_price":1364,"low_price":1350,"trade_price":1363,"timestamp":1790860082832,"candle_acc_trade_price":13428399.96320561,"candle_acc_trade_volume":9894.59572363,"prev_closing_price":1354,"change_price":9,"change_rate":0.0066469719},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":1350,"high_price":1378,"low_price":1350,"trade_price":1354,"timestamp":1790779486820,"candle_acc_trade_price":15049867.90908799,"candle_acc_trade_volume":11101.67969131,"prev_closing_price":1349,"change_price":5,"change_rate":0.0037064492},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":1356,"high_price":1378,"low_price":1349,"trade_price":1349,"timestamp":1790691555040,"candle_acc_trade_price":12544428.30371383,"candle_acc_trade_volume":9257.72398841,"prev_closing_price":1355,"change_price":-6,"change_rate":-0.0044280443},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-27T15:00:00","candle_date_time_kst":"2026-09-28T00:00:00","opening_price":1360,"high_price":1377,"low_price":1343,"trade_price":1355,"timestamp":1790607500087,"candle_acc_trade_price":14609184.43360548,"candle_acc_trade_volume":10749.92343432,"prev_closing_price":1355,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-26T15:00:00","candle_date_time_kst":"2026-09-27T00:00:00","opening_price":1362,"high_price":1367,"low_price":1354,"trade_price":1355,"timestamp":1790515759720,"candle_acc_trade_price":6536662.13795485,"candle_acc_trade_volume":4809.03810826,"prev_closing_price":1355,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-25T15:00:00","candle_date_time_kst":"2026-09-26T00:00:00","opening_price":1353,"high_price":1367,"low_price":1349,"trade_price":1355,"timestamp":1790428147370,"candle_acc_trade_price":6109498.4978909,"candle_acc_trade_volume":4505.96244601,"prev_closing_price":1356,"change_price":-1,"change_rate":-0.0007374631},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-24T15:00:00","candle_date_time_kst":"2026-09-25T00:00:00","opening_price":1367,"high_price":1378,"low_price":1353,"trade_price":1356,"timestamp":1790345326241,"candle_acc_trade_price":23978417.60263978,"candle_acc_trade_volume":17581.97326255,"prev_closing_price":1363,"change_price":-7,"change_rate":-0.00513573},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-23T15:00:00","candle_date_time_kst":"2026-09-24T00:00:00","opening_price":1365,"high_price":1387,"low_price":1353,"trade_price":1363,"timestamp":1790261275439,"candle_acc_trade_price":73747877.29906274,"candle_acc_trade_volume":53733.88273658,"prev_closing_price":1365,"change_price":-2,"change_rate":-0.0014652015},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-22T15:00:00","candle_date_time_kst":"2026-09-23T00:00:00","opening_price":1345,"high_price":1365,"low_price":1339,"trade_price":1365,"timestamp":1790174547528,"candle_acc_trade_price":5217666.68807769,"candle_acc_trade_volume":3881.55102473,"prev_closing_price":1345,"change_price":20,"change_rate":0.0148698885},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-21T15:00:00","candle_date_time_kst":"2026-09-22T00:00:00","opening_price":1351,"high_price":1394,"low_price":1343,"trade_price":1345,"timestamp":1790088120445,"candle_acc_trade_price":14984466.40320412,"candle_acc_trade_volume":11108.07520451,"prev_closing_price":1352,"change_price":-7,"change_rate":-0.0051775148},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-20T15:00:00","candle_date_time_kst":"2026-09-21T00:00:00","opening_price":1374,"high_price":1374,"low_price":1350,"trade_price":1352,"timestamp":1790001962364,"candle_acc_trade_price":18103036.06613592,"candle_acc_trade_volume":13348.67009021,"prev_closing_price":1376,"change_price":-24,"change_rate":-0.0174418605},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-19T15:00:00","candle_date_time_kst":"2026-09-20T00:00:00","opening_price":1374,"high_price":1376,"low_price":1363,"trade_price":1376,"timestamp":1789915993748,"candle_acc_trade_price":5019450.44412089,"candle_acc_trade_volume":3672.40237469,"prev_closing_price":1365,"change_price":11,"change_rate":0.0080586081},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-18T15:00:00","candle_date_time_kst":"2026-09-19T00:00:00","opening_price":1372,"high_price":1379,"low_price":1363,"trade_price":1365,"timestamp":1789826150236,"candle_acc_trade_price":4795981.33750606,"candle_acc_trade_volume":3503.9362558,"prev_closing_price":1378,"change_price":-13,"change_rate":-0.0094339623},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-17T15:00:00","candle_date_time_kst":"2026-09-18T00:00:00","opening_price":1382,"high_price":1440,"low_price":1371,"trade_price":1378,"timestamp":1789742992951,"candle_acc_trade_price":31986493.04063527,"candle_acc_trade_volume":23124.53591078,"prev_closing_price":1382,"change_price":-4,"change_rate":-0.002894356},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-16T15:00:00","candle_date_time_kst":"2026-09-17T00:00:00","opening_price":1362,"high_price":1410,"low_price":1361,"trade_price":1382,"timestamp":1789656606547,"candle_acc_trade_price":17826045.87928815,"candle_acc_trade_volume":12960.92185751,"prev_closing_price":1362,"change_price":20,"change_rate":0.0146842878},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-15T15:00:00","candle_date_time_kst":"2026-09-16T00:00:00","opening_price":1367,"high_price":1617,"low_price":1356,"trade_price":1362,"timestamp":1789568942574,"candle_acc_trade_price":172805858.80397657,"candle_acc_trade_volume":123088.44970051,"prev_closing_price":1367,"change_price":-5,"change_rate":-0.0036576445},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-14T15:00:00","candle_date_time_kst":"2026-09-15T00:00:00","opening_price":1371,"high_price":1373,"low_price":1341,"trade_price":1367,"timestamp":1789484231836,"candle_acc_trade_price":83922902.78915667,"candle_acc_trade_volume":61956.01639989,"prev_closing_price":1368,"change_price":-1,"change_rate":-0.0007309942},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-13T15:00:00","candle_date_time_kst":"2026-09-14T00:00:00","opening_price":1368,"high_price":3048,"low_price":1320,"trade_price":1368,"timestamp":1789397495661,"candle_acc_trade_price":1558544967.67048905,"candle_acc_trade_volume":949510.55945378,"prev_closing_price":1358,"change_price":10,"change_rate":0.0073637703},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-12T15:00:00","candle_date_time_kst":"2026-09-13T00:00:00","opening_price":1354,"high_price":1415,"low_price":1005,"trade_price":1358,"timestamp":1789290592765,"candle_acc_trade_price":29639790.06064913,"candle_acc_trade_volume":22836.89439257,"prev_closing_price":1352,"change_price":6,"change_rate":0.0044378698},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-11T15:00:00","candle_date_time_kst":"2026-09-12T00:00:00","opening_price":1367,"high_price":1417,"low_price":1352,"trade_price":1352,"timestamp":1789204146133,"candle_acc_trade_price":5266443.95372917,"candle_acc_trade_volume":3862.85236702,"prev_closing_price":1366,"change_price":-14,"change_rate":-0.0102489019},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-10T15:00:00","candle_date_time_kst":"2026-09-11T00:00:00","opening_price":1361,"high_price":1366,"low_price":1361,"trade_price":1366,"timestamp":1789131533150,"candle_acc_trade_price":487436.0053505,"candle_acc_trade_volume":357.47977559,"prev_closing_price":1365,"change_price":1,"change_rate":0.0007326007},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-09T15:00:00","candle_date_time_kst":"2026-09-10T00:00:00","opening_price":1350,"high_price":1379,"low_price":1344,"trade_price":1365,"timestamp":1789049083920,"candle_acc_trade_price":1842147.80477115,"candle_acc_trade_volume":1356.07133164,"prev_closing_price":1350,"change_price":15,"change_rate":0.0111111111},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-08T15:00:00","candle_date_time_kst":"2026-09-09T00:00:00","opening_price":1358,"high_price":1358,"low_price":1345,"trade_price":1350,"timestamp":1788963604306,"candle_acc_trade_price":275587.63673638,"candle_acc_trade_volume":204.05527756,"prev_closing_price":1358,"change_price":-8,"change_rate":-0.0058910162},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-07T15:00:00","candle_date_time_kst":"2026-09-08T00:00:00","opening_price":1358,"high_price":1394,"low_price":1354,"trade_price":1358,"timestamp":1788878077436,"candle_acc_trade_price":9852725.26739948,"candle_acc_trade_volume":7244.38479006,"prev_closing_price":1357,"change_price":1,"change_rate":0.0007369197},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-06T15:00:00","candle_date_time_kst":"2026-09-07T00:00:00","opening_price":1359,"high_price":1371,"low_price":1357,"trade_price":1357,"timestamp":1788767156457,"candle_acc_trade_price":1550546.61977255,"candle_acc_trade_volume":1138.54428385,"prev_closing_price":1359,"change_price":-2,"change_rate":-0.0014716703},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-05T15:00:00","candle_date_time_kst":"2026-09-06T00:00:00","opening_price":1370,"high_price":1376,"low_price":1357,"trade_price":1359,"timestamp":1788705333149,"candle_acc_trade_price":2440079.34732885,"candle_acc_trade_volume":1790.51817495,"prev_closing_price":1363,"change_price":-4,"change_rate":-0.0029347029},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-04T15:00:00","candle_date_time_kst":"2026-09-05T00:00:00","opening_price":1373,"high_price":1376,"low_price":1359,"trade_price":1363,"timestamp":1788617008065,"candle_acc_trade_price":2647742.95255668,"candle_acc_trade_volume":1940.40631872,"prev_closing_price":1360,"change_price":3,"change_rate":0.0022058824},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-03T15:00:00","candle_date_time_kst":"2026-09-04T00:00:00","opening_price":1371,"high_price":1376,"low_price":1356,"trade_price":1360,"timestamp":1788532998045,"candle_acc_trade_price":5891887.9393219,"candle_acc_trade_volume":4310.83311873,"prev_closing_price":1373,"change_price":-13,"change_rate":-0.0094683176},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-02T15:00:00","candle_date_time_kst":"2026-09-03T00:00:00","opening_price":1371,"high_price":1384,"low_price":1356,"trade_price":1373,"timestamp":1788437216363,"candle_acc_trade_price":707195.66745626,"candle_acc_trade_volume":514.84010776,"prev_closing_price":1370,"change_price":3,"change_rate":0.002189781},{"market":"KRW-USDG","candle_date_time_utc":"2026-09-01T15:00:00","candle_date_time_kst":"2026-09-02T00:00:00","opening_price":1385,"high_price":1394,"low_price":1370,"trade_price":1370,"timestamp":1788360846920,"candle_acc_trade_price":2631411.69441412,"candle_acc_trade_volume":1897.50818052,"prev_closing_price":1371,"change_price":-1,"change_rate":-0.0007293946},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-31T15:00:00","candle_date_time_kst":"2026-09-01T00:00:00","opening_price":1371,"high_price":1371,"low_price":1371,"trade_price":1371,"timestamp":1788215466990,"candle_acc_trade_price":702216.25218852,"candle_acc_trade_volume":512.19274412,"prev_closing_price":1371,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-30T15:00:00","candle_date_time_kst":"2026-08-31T00:00:00","opening_price":1389,"high_price":1389,"low_price":1370,"trade_price":1371,"timestamp":1788180099821,"candle_acc_trade_price":629025.5328633,"candle_acc_trade_volume":454.5925998,"prev_closing_price":1392,"change_price":-21,"change_rate":-0.0150862069},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-29T15:00:00","candle_date_time_kst":"2026-08-30T00:00:00","opening_price":1392,"high_price":1393,"low_price":1388,"trade_price":1392,"timestamp":1788098826610,"candle_acc_trade_price":479986.16624798,"candle_acc_trade_volume":345.57347586,"prev_closing_price":1392,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-28T15:00:00","candle_date_time_kst":"2026-08-29T00:00:00","opening_price":1386,"high_price":1393,"low_price":1374,"trade_price":1392,"timestamp":1788015189252,"candle_acc_trade_price":958232.79538019,"candle_acc_trade_volume":691.52194846,"prev_closing_price":1379,"change_price":13,"change_rate":0.0094271211},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-27T15:00:00","candle_date_time_kst":"2026-08-28T00:00:00","opening_price":1385,"high_price":1400,"low_price":1371,"trade_price":1379,"timestamp":1787926216357,"candle_acc_trade_price":1272057.22149918,"candle_acc_trade_volume":918.84120177,"prev_closing_price":1392,"change_price":-13,"change_rate":-0.0093390805},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-26T15:00:00","candle_date_time_kst":"2026-08-27T00:00:00","opening_price":1382,"high_price":1393,"low_price":1382,"trade_price":1392,"timestamp":1787817581168,"candle_acc_trade_price":1431401.69893706,"candle_acc_trade_volume":1028.61927871,"prev_closing_price":1392,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-25T15:00:00","candle_date_time_kst":"2026-08-26T00:00:00","opening_price":1381,"high_price":1392,"low_price":1375,"trade_price":1392,"timestamp":1787756295250,"candle_acc_trade_price":1844523.25771385,"candle_acc_trade_volume":1332.81469391,"prev_closing_price":1380,"change_price":12,"change_rate":0.0086956522},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-24T15:00:00","candle_date_time_kst":"2026-08-25T00:00:00","opening_price":1372,"high_price":1382,"low_price":1352,"trade_price":1380,"timestamp":1787664279406,"candle_acc_trade_price":8112815.29533069,"candle_acc_trade_volume":5895.39037481,"prev_closing_price":1374,"change_price":6,"change_rate":0.0043668122},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-23T15:00:00","candle_date_time_kst":"2026-08-24T00:00:00","opening_price":1368,"high_price":1374,"low_price":1344,"trade_price":1374,"timestamp":1787580578427,"candle_acc_trade_price":719080.53885547,"candle_acc_trade_volume":527.01130315,"prev_closing_price":1360,"change_price":14,"change_rate":0.0102941176},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-22T15:00:00","candle_date_time_kst":"2026-08-23T00:00:00","opening_price":1365,"high_price":1377,"low_price":1345,"trade_price":1360,"timestamp":1787477689645,"candle_acc_trade_price":1516699.12776865,"candle_acc_trade_volume":1107.09277747,"prev_closing_price":1365,"change_price":-5,"change_rate":-0.0036630037},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-21T15:00:00","candle_date_time_kst":"2026-08-22T00:00:00","opening_price":1354,"high_price":1389,"low_price":1340,"trade_price":1365,"timestamp":1787406597609,"candle_acc_trade_price":19936308.65160792,"candle_acc_trade_volume":14623.18334765,"prev_closing_price":1374,"change_price":-9,"change_rate":-0.0065502183},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-20T15:00:00","candle_date_time_kst":"2026-08-21T00:00:00","opening_price":1390,"high_price":1390,"low_price":1350,"trade_price":1374,"timestamp":1787323892242,"candle_acc_trade_price":26036960.03516367,"candle_acc_trade_volume":19015.92568106,"prev_closing_price":1387,"change_price":-13,"change_rate":-0.0093727469},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-19T15:00:00","candle_date_time_kst":"2026-08-20T00:00:00","opening_price":1380,"high_price":1400,"low_price":1367,"trade_price":1387,"timestamp":1787236631560,"candle_acc_trade_price":20333897.09042181,"candle_acc_trade_volume":14600.11668403,"prev_closing_price":1386,"change_price":1,"change_rate":0.0007215007},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-18T15:00:00","candle_date_time_kst":"2026-08-19T00:00:00","opening_price":1421,"high_price":1421,"low_price":1386,"trade_price":1386,"timestamp":1787150024595,"candle_acc_trade_price":34163336.88403454,"candle_acc_trade_volume":24373.26695413,"prev_closing_price":1406,"change_price":-20,"change_rate":-0.0142247511},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-17T15:00:00","candle_date_time_kst":"2026-08-18T00:00:00","opening_price":1421,"high_price":1422,"low_price":1406,"trade_price":1406,"timestamp":1787050828977,"candle_acc_trade_price":35402870.46596575,"candle_acc_trade_volume":25092.12770608,"prev_closing_price":1411,"change_price":-5,"change_rate":-0.0035435861},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-16T15:00:00","candle_date_time_kst":"2026-08-17T00:00:00","opening_price":1413,"high_price":1413,"low_price":1411,"trade_price":1411,"timestamp":1786972550412,"candle_acc_trade_price":2184616.48396157,"candle_acc_trade_volume":1547.47146186,"prev_closing_price":1415,"change_price":-4,"change_rate":-0.0028268551},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-15T15:00:00","candle_date_time_kst":"2026-08-16T00:00:00","opening_price":1415,"high_price":1420,"low_price":1414,"trade_price":1415,"timestamp":1786889589365,"candle_acc_trade_price":4181456.08046171,"candle_acc_trade_volume":2953.01195109,"prev_closing_price":1412,"change_price":3,"change_rate":0.0021246459},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-14T15:00:00","candle_date_time_kst":"2026-08-15T00:00:00","opening_price":1415,"high_price":1423,"low_price":1412,"trade_price":1412,"timestamp":1786805820637,"candle_acc_trade_price":91819.85732412,"candle_acc_trade_volume":64.72513668,"prev_closing_price":1411,"change_price":1,"change_rate":0.0007087172},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-13T15:00:00","candle_date_time_kst":"2026-08-14T00:00:00","opening_price":1410,"high_price":1424,"low_price":1409,"trade_price":1411,"timestamp":1786708841550,"candle_acc_trade_price":14292481.03856775,"candle_acc_trade_volume":10129.46833425,"prev_closing_price":1410,"change_price":1,"change_rate":0.0007092199},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-12T15:00:00","candle_date_time_kst":"2026-08-13T00:00:00","opening_price":1420,"high_price":1423,"low_price":1409,"trade_price":1410,"timestamp":1786618888134,"candle_acc_trade_price":3646036.18740254,"candle_acc_trade_volume":2583.84819093,"prev_closing_price":1409,"change_price":1,"change_rate":0.0007097232},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-11T15:00:00","candle_date_time_kst":"2026-08-12T00:00:00","opening_price":1410,"high_price":1428,"low_price":1409,"trade_price":1409,"timestamp":1786523527691,"candle_acc_trade_price":484338.59875787,"candle_acc_trade_volume":341.5393236,"prev_closing_price":1410,"change_price":-1,"change_rate":-0.0007092199},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-10T15:00:00","candle_date_time_kst":"2026-08-11T00:00:00","opening_price":1407,"high_price":1425,"low_price":1407,"trade_price":1410,"timestamp":1786442503952,"candle_acc_trade_price":8822855.99652783,"candle_acc_trade_volume":6270.42518679,"prev_closing_price":1407,"change_price":3,"change_rate":0.0021321962},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-09T15:00:00","candle_date_time_kst":"2026-08-10T00:00:00","opening_price":1406,"high_price":1407,"low_price":1406,"trade_price":1407,"timestamp":1786350660067,"candle_acc_trade_price":7099200.00387332,"candle_acc_trade_volume":5049.15539103,"prev_closing_price":1406,"change_price":1,"change_rate":0.0007112376},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-08T15:00:00","candle_date_time_kst":"2026-08-09T00:00:00","opening_price":1421,"high_price":1421,"low_price":1406,"trade_price":1406,"timestamp":1786276256042,"candle_acc_trade_price":10497473.75000766,"candle_acc_trade_volume":7462.04020932,"prev_closing_price":1406,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-07T15:00:00","candle_date_time_kst":"2026-08-08T00:00:00","opening_price":1406,"high_price":1422,"low_price":1406,"trade_price":1406,"timestamp":1786192988320,"candle_acc_trade_price":4743085.09864096,"candle_acc_trade_volume":3368.57085683,"prev_closing_price":1406,"change_price":0,"change_rate":0},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-06T15:00:00","candle_date_time_kst":"2026-08-07T00:00:00","opening_price":1420,"high_price":1420,"low_price":1406,"trade_price":1406,"timestamp":1786114640090,"candle_acc_trade_price":18081219.2509204,"candle_acc_trade_volume":12809.9867488,"prev_closing_price":1421,"change_price":-15,"change_rate":-0.0105559465},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-05T15:00:00","candle_date_time_kst":"2026-08-06T00:00:00","opening_price":1417,"high_price":1424,"low_price":1406,"trade_price":1421,"timestamp":1786025737156,"candle_acc_trade_price":14545648.45963241,"candle_acc_trade_volume":10310.70293182,"prev_closing_price":1425,"change_price":-4,"change_rate":-0.0028070175},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-04T15:00:00","candle_date_time_kst":"2026-08-05T00:00:00","opening_price":1420,"high_price":1464,"low_price":1405,"trade_price":1425,"timestamp":1785937913012,"candle_acc_trade_price":94293174.19169665,"candle_acc_trade_volume":66326.34713844,"prev_closing_price":1423,"change_price":2,"change_rate":0.0014054814},{"market":"KRW-USDG","candle_date_time_utc":"2026-08-03T15:00:00","candle_date_time_kst":"2026-08-04T00:00:00","opening_price":1429,"high_price":1493,"low_price":1415,"trade_price":1423,"timestamp":1785855488461,"candle_acc_trade_price":214000280.13429527,"candle_acc_trade_volume":150177.93796592,"prev_closing_price":1429,"change_price":-6,"change_rate":-0.0041987404}]