[{"market":"KRW-USDT","candle_date_time_utc":"2026-11-05T15:00:00","candle_date_time_kst":"2026-11-06T00:00:00","opening_price":1350,"high_price":1362,"low_price":1349,"trade_price":1355,"timestamp":1793929093000,"candle_acc_trade_price":68465618717.38549214,"candle_acc_trade_volume":50458320.14799613,"prev_closing_price":1349,"change_price":6,"change_rate":0.0044477391},{"market":"KRW-USDT","candle_date_time_utc":"2026-11-04T15:00:00","candle_date_time_kst":"2026-11-05T00:00:00","opening_price":1342,"high_price":1350,"low_price":1340,"trade_price":1349,"timestamp":1793890799120,"candle_acc_trade_price":103419619941.36508406,"candle_acc_trade_volume":76887102.39904679,"prev_closing_price":1342,"change_price":7,"change_rate":0.0052160954},{"market":"KRW-USDT","candle_date_time_utc":"2026-11-03T15:00:00","candle_date_time_kst":"2026-11-04T00:00:00","opening_price":1347,"high_price":1350,"low_price":1341,"trade_price":1342,"timestamp":1793804393708,"candle_acc_trade_price":88979960237.83709438,"candle_acc_trade_volume":66177062.343024,"prev_closing_price":1347,"change_price":-5,"change_rate":-0.0037119525},{"market":"KRW-USDT","candle_date_time_utc":"2026-11-02T15:00:00","candle_date_time_kst":"2026-11-03T00:00:00","opening_price":1345,"high_price":1351,"low_price":1343,"trade_price":1347,"timestamp":1793717991687,"candle_acc_trade_price":56520336730.40380043,"candle_acc_trade_volume":41976459.563862,"prev_closing_price":1345,"change_price":2,"change_rate":0.0014869888},{"market":"KRW-USDT","candle_date_time_utc":"2026-11-01T15:00:00","candle_date_time_kst":"2026-11-02T00:00:00","opening_price":1341,"high_price":1348,"low_price":1338,"trade_price":1345,"timestamp":1793631598177,"candle_acc_trade_price":70551933909.94336552,"candle_acc_trade_volume":52491326.69650578,"prev_closing_price":1341,"change_price":4,"change_rate":0.0029828486},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-31T15:00:00","candle_date_time_kst":"2026-11-01T00:00:00","opening_price":1347,"high_price":1348,"low_price":1338,"trade_price":1341,"timestamp":1793545191667,"candle_acc_trade_price":36351862552.68082265,"candle_acc_trade_volume":27056435.88927775,"prev_closing_price":1348,"change_price":-7,"change_rate":-0.0051928783},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-30T15:00:00","candle_date_time_kst":"2026-10-31T00:00:00","opening_price":1347,"high_price":1351,"low_price":1344,"trade_price":1348,"timestamp":1793458797880,"candle_acc_trade_price":49203604845.87895355,"candle_acc_trade_volume":36507191.40186344,"prev_closing_price":1347,"change_price":1,"change_rate":0.0007423905},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":1340,"high_price":1357,"low_price":1338,"trade_price":1347,"timestamp":1793372391706,"candle_acc_trade_price":160293219913.77127392,"candle_acc_trade_volume":118774706.4914903,"prev_closing_price":1340,"change_price":7,"change_rate":0.0052238806},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-28T15:00:00","candle_date_time_kst":"2026-10-29T00:00:00","opening_price":1343,"high_price":1345,"low_price":1336,"trade_price":1340,"timestamp":1793285988940,"candle_acc_trade_price":81817784303.68908269,"candle_acc_trade_volume":60999923.43851833,"prev_closing_price":1343,"change_price":-3,"change_rate":-0.0022338049},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-27T15:00:00","candle_date_time_kst":"2026-10-28T00:00:00","opening_price":1333,"high_price":1345,"low_price":1331,"trade_price":1343,"timestamp":1793199597105,"candle_acc_trade_price":85106101551.35625372,"candle_acc_trade_volume":63545523.15539881,"prev_closing_price":1333,"change_price":10,"change_rate":0.0075018755},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-26T15:00:00","candle_date_time_kst":"2026-10-27T00:00:00","opening_price":1335,"high_price":1336,"low_price":1332,"trade_price":1333,"timestamp":1793113199438,"candle_acc_trade_price":62392798041.69534931,"candle_acc_trade_volume":46770547.46504501,"prev_closing_price":1334,"change_price":-1,"change_rate":-0.0007496252},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-25T15:00:00","candle_date_time_kst":"2026-10-26T00:00:00","opening_price":1341,"high_price":1342,"low_price":1332,"trade_price":1334,"timestamp":1793026798874,"candle_acc_trade_price":59528311073.45935383,"candle_acc_trade_volume":44569301.5966773,"prev_closing_price":1340,"change_price":-6,"change_rate":-0.0044776119},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-24T15:00:00","candle_date_time_kst":"2026-10-25T00:00:00","opening_price":1345,"high_price":1349,"low_price":1340,"trade_price":1340,"timestamp":1792940369502,"candle_acc_trade_price":49698927688.91187132,"candle_acc_trade_volume":36976474.84737221,"prev_closing_price":1345,"change_price":-5,"change_rate":-0.0037174721},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-23T15:00:00","candle_date_time_kst":"2026-10-24T00:00:00","opening_price":1336,"high_price":1347,"low_price":1334,"trade_price":1345,"timestamp":1792853999310,"candle_acc_trade_price":87142650506.35672859,"candle_acc_trade_volume":65002445.3394249,"prev_closing_price":1336,"change_price":9,"change_rate":0.0067365269},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-22T15:00:00","candle_date_time_kst":"2026-10-23T00:00:00","opening_price":1338,"high_price":1343,"low_price":1333,"trade_price":1336,"timestamp":1792767596692,"candle_acc_trade_price":85573371260.0305537,"candle_acc_trade_volume":63999946.35076581,"prev_closing_price":1338,"change_price":-2,"change_rate":-0.0014947683},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-21T15:00:00","candle_date_time_kst":"2026-10-22T00:00:00","opening_price":1330,"high_price":1339,"low_price":1327,"trade_price":1338,"timestamp":1792681199945,"candle_acc_trade_price":103458300632.08910466,"candle_acc_trade_volume":77590071.30397079,"prev_closing_price":1330,"change_price":8,"change_rate":0.0060150376},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":1331,"high_price":1335,"low_price":1328,"trade_price":1330,"timestamp":1792594798083,"candle_acc_trade_price":78750482264.06605256,"candle_acc_trade_volume":59150673.05622866,"prev_closing_price":1331,"change_price":-1,"change_rate":-0.0007513148},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":1344,"high_price":1346,"low_price":1331,"trade_price":1331,"timestamp":1792508391076,"candle_acc_trade_price":76687927286.97038576,"candle_acc_trade_volume":57284052.19492254,"prev_closing_price":1343,"change_price":-12,"change_rate":-0.0089352197},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-18T15:00:00","candle_date_time_kst":"2026-10-19T00:00:00","opening_price":1352,"high_price":1355,"low_price":1342,"trade_price":1343,"timestamp":1792421998517,"candle_acc_trade_price":67513607103.59038066,"candle_acc_trade_volume":50141759.72666365,"prev_closing_price":1351,"change_price":-8,"change_rate":-0.0059215396},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":1349,"high_price":1355,"low_price":1349,"trade_price":1351,"timestamp":1792335596922,"candle_acc_trade_price":46397919269.3688402,"candle_acc_trade_volume":34336333.04612602,"prev_closing_price":1350,"change_price":1,"change_rate":0.0007407407},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":1347,"high_price":1353,"low_price":1347,"trade_price":1350,"timestamp":1792249191838,"candle_acc_trade_price":50592476664.35564142,"candle_acc_trade_volume":37489439.81840503,"prev_closing_price":1347,"change_price":3,"change_rate":0.0022271715},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":1351,"high_price":1352,"low_price":1341,"trade_price":1347,"timestamp":1792162799011,"candle_acc_trade_price":77886244520.50943139,"candle_acc_trade_volume":57816178.99175381,"prev_closing_price":1351,"change_price":-4,"change_rate":-0.0029607698},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":1356,"high_price":1362,"low_price":1350,"trade_price":1351,"timestamp":1792076399090,"candle_acc_trade_price":107995123092.31965827,"candle_acc_trade_volume":79701873.80637222,"prev_closing_price":1356,"change_price":-5,"change_rate":-0.0036873156},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":1351,"high_price":1357,"low_price":1347,"trade_price":1356,"timestamp":1791989995146,"candle_acc_trade_price":91386066667.16407633,"candle_acc_trade_volume":67614132.61689355,"prev_closing_price":1351,"change_price":5,"change_rate":0.0037009623},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-12T15:00:00","candle_date_time_kst":"2026-10-13T00:00:00","opening_price":1351,"high_price":1360,"low_price":1349,"trade_price":1351,"timestamp":1791903598635,"candle_acc_trade_price":123429344299.08733229,"candle_acc_trade_volume":91128125.59242684,"prev_closing_price":1351,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-11T15:00:00","candle_date_time_kst":"2026-10-12T00:00:00","opening_price":1358,"high_price":1359,"low_price":1346,"trade_price":1351,"timestamp":1791817194634,"candle_acc_trade_price":110474480034.45378355,"candle_acc_trade_volume":81784696.81014354,"prev_closing_price":1359,"change_price":-8,"change_rate":-0.0058866814},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":1362,"high_price":1364,"low_price":1358,"trade_price":1359,"timestamp":1791730799256,"candle_acc_trade_price":43167918467.137449,"candle_acc_trade_volume":31717588.97237248,"prev_closing_price":1361,"change_price":-2,"change_rate":-0.0014695077},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":1367,"high_price":1369,"low_price":1360,"trade_price":1361,"timestamp":1791644399251,"candle_acc_trade_price":55458546035.83656577,"candle_acc_trade_volume":40674951.26297814,"prev_closing_price":1367,"change_price":-6,"change_rate":-0.0043891734},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":1363,"high_price":1380,"low_price":1363,"trade_price":1367,"timestamp":1791557999405,"candle_acc_trade_price":133732207541.64382695,"candle_acc_trade_volume":97541839.81724537,"prev_closing_price":1363,"change_price":4,"change_rate":0.0029347029},{"market":"KRW-USDT","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":1358,"trade_price":1363,"timestamp":1791471599006,"candle_acc_trade_price":97089225489.12229488,"candle_acc_trade_volume":71255173.21378382,"prev_closing_price":1361,"change_price":2,"change_rate":0.0014695077},{"market":"KRW-USDT","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":1347,"trade_price":1361,"timestamp":1791385197346,"candle_acc_trade_price":117488677383.22890747,"candle_acc_trade_volume":86506058.84682089,"prev_closing_price":1348,"change_price":13,"change_rate":0.0096439169},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":1355,"high_price":1359,"low_price":1348,"trade_price":1348,"timestamp":1791298798137,"candle_acc_trade_price":78804791531.37224888,"candle_acc_trade_volume":58242499.38854898,"prev_closing_price":1354,"change_price":-6,"change_rate":-0.0044313146},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":1357,"high_price":1357,"low_price":1350,"trade_price":1354,"timestamp":1791212396874,"candle_acc_trade_price":72770784732.70790633,"candle_acc_trade_volume":53802525.9202311,"prev_closing_price":1357,"change_price":-3,"change_rate":-0.002210759},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":1359,"high_price":1360,"low_price":1356,"trade_price":1357,"timestamp":1791125998239,"candle_acc_trade_price":35218226171.16474397,"candle_acc_trade_volume":25923627.73586586,"prev_closing_price":1359,"change_price":-2,"change_rate":-0.0014716703},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":1352,"high_price":1364,"low_price":1351,"trade_price":1359,"timestamp":1791039598311,"candle_acc_trade_price":104655693791.77306387,"candle_acc_trade_volume":77019305.0304659,"prev_closing_price":1352,"change_price":7,"change_rate":0.0051775148},{"market":"KRW-USDT","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":1364,"high_price":1365,"low_price":1348,"trade_price":1352,"timestamp":1790953197823,"candle_acc_trade_price":134420430759.53644592,"candle_acc_trade_volume":99193402.47216659,"prev_closing_price":1364,"change_price":-12,"change_rate":-0.008797654},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":1357,"high_price":1366,"low_price":1356,"trade_price":1364,"timestamp":1790866791805,"candle_acc_trade_price":99532875795.16426746,"candle_acc_trade_volume":73130489.06873437,"prev_closing_price":1357,"change_price":7,"change_rate":0.0051584377},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":1352,"high_price":1360,"low_price":1351,"trade_price":1357,"timestamp":1790780364501,"candle_acc_trade_price":100337893908.86611668,"candle_acc_trade_volume":73979365.40187718,"prev_closing_price":1352,"change_price":5,"change_rate":0.0036982249},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":1361,"high_price":1363,"low_price":1350,"trade_price":1352,"timestamp":1790693997207,"candle_acc_trade_price":88401473213.60756324,"candle_acc_trade_volume":65154485.66564353,"prev_closing_price":1361,"change_price":-9,"change_rate":-0.0066127847},{"market":"KRW-USDT","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":1790607594386,"candle_acc_trade_price":120483961923.15211033,"candle_acc_trade_volume":88701446.88709242,"prev_closing_price":1359,"change_price":2,"change_rate":0.0014716703},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-26T15:00:00","candle_date_time_kst":"2026-09-27T00:00:00","opening_price":1356,"high_price":1363,"low_price":1354,"trade_price":1359,"timestamp":1790521194133,"candle_acc_trade_price":73912738467.05795472,"candle_acc_trade_volume":54409991.82030261,"prev_closing_price":1356,"change_price":3,"change_rate":0.0022123894},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-25T15:00:00","candle_date_time_kst":"2026-09-26T00:00:00","opening_price":1355,"high_price":1362,"low_price":1350,"trade_price":1356,"timestamp":1790434798801,"candle_acc_trade_price":63796293069.64611213,"candle_acc_trade_volume":47015783.57500762,"prev_closing_price":1355,"change_price":1,"change_rate":0.0007380074},{"market":"KRW-USDT","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":1349,"trade_price":1355,"timestamp":1790348399707,"candle_acc_trade_price":97729164686.36799979,"candle_acc_trade_volume":71913369.86562658,"prev_closing_price":1368,"change_price":-13,"change_rate":-0.009502924},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-23T15:00:00","candle_date_time_kst":"2026-09-24T00:00:00","opening_price":1363,"high_price":1376,"low_price":1361,"trade_price":1368,"timestamp":1790261999781,"candle_acc_trade_price":110702930881.32548927,"candle_acc_trade_volume":80789580.03816629,"prev_closing_price":1363,"change_price":5,"change_rate":0.0036683786},{"market":"KRW-USDT","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":1363,"timestamp":1790175596908,"candle_acc_trade_price":134359467425.64148283,"candle_acc_trade_volume":99431093.4869844,"prev_closing_price":1348,"change_price":15,"change_rate":0.0111275964},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-21T15:00:00","candle_date_time_kst":"2026-09-22T00:00:00","opening_price":1350,"high_price":1353,"low_price":1343,"trade_price":1348,"timestamp":1790089193671,"candle_acc_trade_price":95690864268.1246273,"candle_acc_trade_volume":70983262.27305131,"prev_closing_price":1349,"change_price":-1,"change_rate":-0.0007412898},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-20T15:00:00","candle_date_time_kst":"2026-09-21T00:00:00","opening_price":1370,"high_price":1370,"low_price":1349,"trade_price":1349,"timestamp":1790002799630,"candle_acc_trade_price":103124559878.69715254,"candle_acc_trade_volume":75856015.61983687,"prev_closing_price":1370,"change_price":-21,"change_rate":-0.0153284672},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-19T15:00:00","candle_date_time_kst":"2026-09-20T00:00:00","opening_price":1368,"high_price":1371,"low_price":1363,"trade_price":1370,"timestamp":1789916391728,"candle_acc_trade_price":55777399541.28531402,"candle_acc_trade_volume":40802423.10875662,"prev_closing_price":1368,"change_price":2,"change_rate":0.0014619883},{"market":"KRW-USDT","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":1363,"trade_price":1368,"timestamp":1789829998792,"candle_acc_trade_price":98107826550.46280149,"candle_acc_trade_volume":71654523.51527004,"prev_closing_price":1372,"change_price":-4,"change_rate":-0.0029154519},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-17T15:00:00","candle_date_time_kst":"2026-09-18T00:00:00","opening_price":1378,"high_price":1381,"low_price":1372,"trade_price":1372,"timestamp":1789743599522,"candle_acc_trade_price":81512944986.96955936,"candle_acc_trade_volume":59219276.9288712,"prev_closing_price":1378,"change_price":-6,"change_rate":-0.0043541364},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-16T15:00:00","candle_date_time_kst":"2026-09-17T00:00:00","opening_price":1368,"high_price":1383,"low_price":1368,"trade_price":1378,"timestamp":1789657199224,"candle_acc_trade_price":60456399238.61250765,"candle_acc_trade_volume":43929884.36504862,"prev_closing_price":1368,"change_price":10,"change_rate":0.0073099415},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-15T15:00:00","candle_date_time_kst":"2026-09-16T00:00:00","opening_price":1368,"high_price":1371,"low_price":1357,"trade_price":1368,"timestamp":1789570775263,"candle_acc_trade_price":57389256328.04814475,"candle_acc_trade_volume":42019979.34099241,"prev_closing_price":1368,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-14T15:00:00","candle_date_time_kst":"2026-09-15T00:00:00","opening_price":1358,"high_price":1369,"low_price":1348,"trade_price":1368,"timestamp":1789484394149,"candle_acc_trade_price":71368321958.13038065,"candle_acc_trade_volume":52572060.04612446,"prev_closing_price":1358,"change_price":10,"change_rate":0.0073637703},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-13T15:00:00","candle_date_time_kst":"2026-09-14T00:00:00","opening_price":1361,"high_price":1364,"low_price":1354,"trade_price":1358,"timestamp":1789397996884,"candle_acc_trade_price":52088268566.04588995,"candle_acc_trade_volume":38333720.02881163,"prev_closing_price":1360,"change_price":-2,"change_rate":-0.0014705882},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-12T15:00:00","candle_date_time_kst":"2026-09-13T00:00:00","opening_price":1361,"high_price":1363,"low_price":1358,"trade_price":1360,"timestamp":1789311599719,"candle_acc_trade_price":41033797104.9289362,"candle_acc_trade_volume":30150376.56761112,"prev_closing_price":1361,"change_price":-1,"change_rate":-0.0007347539},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-11T15:00:00","candle_date_time_kst":"2026-09-12T00:00:00","opening_price":1356,"high_price":1364,"low_price":1355,"trade_price":1361,"timestamp":1789225198430,"candle_acc_trade_price":31896276090.11673861,"candle_acc_trade_volume":23464543.40787925,"prev_closing_price":1356,"change_price":5,"change_rate":0.0036873156},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-10T15:00:00","candle_date_time_kst":"2026-09-11T00:00:00","opening_price":1364,"high_price":1369,"low_price":1355,"trade_price":1356,"timestamp":1789138799012,"candle_acc_trade_price":58296104404.5752902,"candle_acc_trade_volume":42750826.10295042,"prev_closing_price":1364,"change_price":-8,"change_rate":-0.0058651026},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-09T15:00:00","candle_date_time_kst":"2026-09-10T00:00:00","opening_price":1353,"high_price":1368,"low_price":1352,"trade_price":1364,"timestamp":1789052392619,"candle_acc_trade_price":71471014604.71068531,"candle_acc_trade_volume":52600583.53991531,"prev_closing_price":1354,"change_price":10,"change_rate":0.0073855244},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-08T15:00:00","candle_date_time_kst":"2026-09-09T00:00:00","opening_price":1357,"high_price":1358,"low_price":1349,"trade_price":1354,"timestamp":1788965996932,"candle_acc_trade_price":45542724355.17912319,"candle_acc_trade_volume":33629434.29814934,"prev_closing_price":1356,"change_price":-2,"change_rate":-0.0014749263},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-07T15:00:00","candle_date_time_kst":"2026-09-08T00:00:00","opening_price":1361,"high_price":1365,"low_price":1356,"trade_price":1356,"timestamp":1788879576810,"candle_acc_trade_price":55152413066.22350313,"candle_acc_trade_volume":40568482.00084922,"prev_closing_price":1361,"change_price":-5,"change_rate":-0.0036737693},{"market":"KRW-USDT","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":1356,"trade_price":1361,"timestamp":1788793197877,"candle_acc_trade_price":45401770766.62375368,"candle_acc_trade_volume":33352210.85436825,"prev_closing_price":1365,"change_price":-4,"change_rate":-0.0029304029},{"market":"KRW-USDT","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":1365,"timestamp":1788706796976,"candle_acc_trade_price":48351406335.9750693,"candle_acc_trade_volume":35444327.27540076,"prev_closing_price":1366,"change_price":-1,"change_rate":-0.0007320644},{"market":"KRW-USDT","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":1366,"trade_price":1366,"timestamp":1788620397180,"candle_acc_trade_price":54911489268.5370966,"candle_acc_trade_volume":40127603.06979428,"prev_closing_price":1370,"change_price":-4,"change_rate":-0.002919708},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-03T15:00:00","candle_date_time_kst":"2026-09-04T00:00:00","opening_price":1373,"high_price":1373,"low_price":1362,"trade_price":1370,"timestamp":1788533996938,"candle_acc_trade_price":181950504107.91066127,"candle_acc_trade_volume":133138162.46272901,"prev_closing_price":1372,"change_price":-2,"change_rate":-0.0014577259},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-02T15:00:00","candle_date_time_kst":"2026-09-03T00:00:00","opening_price":1373,"high_price":1378,"low_price":1370,"trade_price":1372,"timestamp":1788447597857,"candle_acc_trade_price":131176886503.94480999,"candle_acc_trade_volume":95479607.29976073,"prev_closing_price":1374,"change_price":-2,"change_rate":-0.0014556041},{"market":"KRW-USDT","candle_date_time_utc":"2026-09-01T15:00:00","candle_date_time_kst":"2026-09-02T00:00:00","opening_price":1381,"high_price":1388,"low_price":1369,"trade_price":1374,"timestamp":1788361196797,"candle_acc_trade_price":156610410355.16752135,"candle_acc_trade_volume":113620008.78580206,"prev_closing_price":1381,"change_price":-7,"change_rate":-0.0050687907},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-31T15:00:00","candle_date_time_kst":"2026-09-01T00:00:00","opening_price":1379,"high_price":1385,"low_price":1376,"trade_price":1381,"timestamp":1788274798579,"candle_acc_trade_price":129449287254.62305743,"candle_acc_trade_volume":93783172.62800604,"prev_closing_price":1379,"change_price":2,"change_rate":0.0014503263},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-30T15:00:00","candle_date_time_kst":"2026-08-31T00:00:00","opening_price":1388,"high_price":1394,"low_price":1378,"trade_price":1379,"timestamp":1788188399005,"candle_acc_trade_price":127375879781.45521186,"candle_acc_trade_volume":91955826.05440992,"prev_closing_price":1389,"change_price":-10,"change_rate":-0.007199424},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-29T15:00:00","candle_date_time_kst":"2026-08-30T00:00:00","opening_price":1390,"high_price":1391,"low_price":1385,"trade_price":1389,"timestamp":1788101996791,"candle_acc_trade_price":44874699505.64120427,"candle_acc_trade_volume":32310165.32468209,"prev_closing_price":1390,"change_price":-1,"change_rate":-0.0007194245},{"market":"KRW-USDT","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":1788015596731,"candle_acc_trade_price":70142397664.89768632,"candle_acc_trade_volume":50491760.96574492,"prev_closing_price":1387,"change_price":3,"change_rate":0.0021629416},{"market":"KRW-USDT","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":1387,"timestamp":1787929197186,"candle_acc_trade_price":120081000406.05245248,"candle_acc_trade_volume":86802456.28404491,"prev_closing_price":1383,"change_price":4,"change_rate":0.0028922632},{"market":"KRW-USDT","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":1383,"timestamp":1787842798101,"candle_acc_trade_price":130406322051.18863189,"candle_acc_trade_volume":94142376.98487106,"prev_closing_price":1392,"change_price":-9,"change_rate":-0.0064655172},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-25T15:00:00","candle_date_time_kst":"2026-08-26T00:00:00","opening_price":1386,"high_price":1397,"low_price":1385,"trade_price":1392,"timestamp":1787756399091,"candle_acc_trade_price":126639136332.70277452,"candle_acc_trade_volume":91065349.02592455,"prev_closing_price":1386,"change_price":6,"change_rate":0.0043290043},{"market":"KRW-USDT","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":1787669996794,"candle_acc_trade_price":168739437272.07541494,"candle_acc_trade_volume":122363825.20950371,"prev_closing_price":1373,"change_price":13,"change_rate":0.0094683176},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-23T15:00:00","candle_date_time_kst":"2026-08-24T00:00:00","opening_price":1371,"high_price":1378,"low_price":1367,"trade_price":1373,"timestamp":1787583596854,"candle_acc_trade_price":166358828471.05436168,"candle_acc_trade_volume":121203972.75000594,"prev_closing_price":1371,"change_price":2,"change_rate":0.0014587892},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-22T15:00:00","candle_date_time_kst":"2026-08-23T00:00:00","opening_price":1371,"high_price":1378,"low_price":1365,"trade_price":1371,"timestamp":1787497186383,"candle_acc_trade_price":145553159440.88907923,"candle_acc_trade_volume":106109482.77719836,"prev_closing_price":1372,"change_price":-1,"change_rate":-0.000728863},{"market":"KRW-USDT","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":1360,"trade_price":1372,"timestamp":1787410798207,"candle_acc_trade_price":298033787218.828977,"candle_acc_trade_volume":217089217.3293909,"prev_closing_price":1374,"change_price":-2,"change_rate":-0.0014556041},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-20T15:00:00","candle_date_time_kst":"2026-08-21T00:00:00","opening_price":1376,"high_price":1383,"low_price":1370,"trade_price":1374,"timestamp":1787324399427,"candle_acc_trade_price":225311163430.80493016,"candle_acc_trade_volume":163691806.1715391,"prev_closing_price":1376,"change_price":-2,"change_rate":-0.0014534884},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-19T15:00:00","candle_date_time_kst":"2026-08-20T00:00:00","opening_price":1382,"high_price":1386,"low_price":1364,"trade_price":1376,"timestamp":1787237994068,"candle_acc_trade_price":190423682987.3408877,"candle_acc_trade_volume":138270159.76594748,"prev_closing_price":1382,"change_price":-6,"change_rate":-0.004341534},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-18T15:00:00","candle_date_time_kst":"2026-08-19T00:00:00","opening_price":1405,"high_price":1407,"low_price":1381,"trade_price":1382,"timestamp":1787151599989,"candle_acc_trade_price":94011857855.55385719,"candle_acc_trade_volume":67393565.97033266,"prev_closing_price":1405,"change_price":-23,"change_rate":-0.0163701068},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-17T15:00:00","candle_date_time_kst":"2026-08-18T00:00:00","opening_price":1410,"high_price":1411,"low_price":1403,"trade_price":1405,"timestamp":1787065198852,"candle_acc_trade_price":72583753692.80804667,"candle_acc_trade_volume":51579561.7500382,"prev_closing_price":1410,"change_price":-5,"change_rate":-0.0035460993},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-16T15:00:00","candle_date_time_kst":"2026-08-17T00:00:00","opening_price":1415,"high_price":1418,"low_price":1409,"trade_price":1410,"timestamp":1786978798041,"candle_acc_trade_price":47836424070.23053653,"candle_acc_trade_volume":33851394.27209687,"prev_closing_price":1416,"change_price":-6,"change_rate":-0.0042372881},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-15T15:00:00","candle_date_time_kst":"2026-08-16T00:00:00","opening_price":1414,"high_price":1417,"low_price":1413,"trade_price":1416,"timestamp":1786892396723,"candle_acc_trade_price":50725923049.96141103,"candle_acc_trade_volume":35860498.18659082,"prev_closing_price":1414,"change_price":2,"change_rate":0.0014144272},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-14T15:00:00","candle_date_time_kst":"2026-08-15T00:00:00","opening_price":1411,"high_price":1416,"low_price":1410,"trade_price":1414,"timestamp":1786805998177,"candle_acc_trade_price":45813428153.99421218,"candle_acc_trade_volume":32409413.54957947,"prev_closing_price":1412,"change_price":2,"change_rate":0.0014164306},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-13T15:00:00","candle_date_time_kst":"2026-08-14T00:00:00","opening_price":1410,"high_price":1415,"low_price":1408,"trade_price":1412,"timestamp":1786719596712,"candle_acc_trade_price":87322644704.0689888,"candle_acc_trade_volume":61880270.32469917,"prev_closing_price":1410,"change_price":2,"change_rate":0.0014184397},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-12T15:00:00","candle_date_time_kst":"2026-08-13T00:00:00","opening_price":1411,"high_price":1414,"low_price":1408,"trade_price":1410,"timestamp":1786633198755,"candle_acc_trade_price":69719236651.12596494,"candle_acc_trade_volume":49410882.92688889,"prev_closing_price":1411,"change_price":-1,"change_rate":-0.0007087172},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-11T15:00:00","candle_date_time_kst":"2026-08-12T00:00:00","opening_price":1409,"high_price":1411,"low_price":1407,"trade_price":1411,"timestamp":1786546796680,"candle_acc_trade_price":76905987940.86961345,"candle_acc_trade_volume":54593154.55756175,"prev_closing_price":1408,"change_price":3,"change_rate":0.0021306818},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-10T15:00:00","candle_date_time_kst":"2026-08-11T00:00:00","opening_price":1410,"high_price":1413,"low_price":1406,"trade_price":1408,"timestamp":1786460399770,"candle_acc_trade_price":81322368120.6320111,"candle_acc_trade_volume":57714875.87436796,"prev_closing_price":1410,"change_price":-2,"change_rate":-0.0014184397},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-09T15:00:00","candle_date_time_kst":"2026-08-10T00:00:00","opening_price":1403,"high_price":1411,"low_price":1401,"trade_price":1410,"timestamp":1786373998264,"candle_acc_trade_price":76105614599.12045638,"candle_acc_trade_volume":54106313.49685396,"prev_closing_price":1403,"change_price":7,"change_rate":0.0049893086},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-08T15:00:00","candle_date_time_kst":"2026-08-09T00:00:00","opening_price":1405,"high_price":1407,"low_price":1403,"trade_price":1403,"timestamp":1786287595856,"candle_acc_trade_price":26294034715.88555964,"candle_acc_trade_volume":18703709.44204529,"prev_closing_price":1405,"change_price":-2,"change_rate":-0.0014234875},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-07T15:00:00","candle_date_time_kst":"2026-08-08T00:00:00","opening_price":1405,"high_price":1408,"low_price":1404,"trade_price":1405,"timestamp":1786201199467,"candle_acc_trade_price":31816015002.28465801,"candle_acc_trade_volume":22631099.22325294,"prev_closing_price":1406,"change_price":-1,"change_rate":-0.0007112376},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-06T15:00:00","candle_date_time_kst":"2026-08-07T00:00:00","opening_price":1418,"high_price":1420,"low_price":1404,"trade_price":1406,"timestamp":1786114798691,"candle_acc_trade_price":80683333016.98980438,"candle_acc_trade_volume":57110882.89109529,"prev_closing_price":1418,"change_price":-12,"change_rate":-0.0084626234},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-05T15:00:00","candle_date_time_kst":"2026-08-06T00:00:00","opening_price":1421,"high_price":1422,"low_price":1412,"trade_price":1418,"timestamp":1786028396653,"candle_acc_trade_price":81419796196.46262007,"candle_acc_trade_volume":57457891.84485335,"prev_closing_price":1422,"change_price":-4,"change_rate":-0.0028129395},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-04T15:00:00","candle_date_time_kst":"2026-08-05T00:00:00","opening_price":1422,"high_price":1425,"low_price":1418,"trade_price":1422,"timestamp":1785941986958,"candle_acc_trade_price":71768823208.50454307,"candle_acc_trade_volume":50497788.31681211,"prev_closing_price":1422,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-03T15:00:00","candle_date_time_kst":"2026-08-04T00:00:00","opening_price":1422,"high_price":1426,"low_price":1418,"trade_price":1422,"timestamp":1785855596708,"candle_acc_trade_price":86256067850.27207692,"candle_acc_trade_volume":60628662.21775064,"prev_closing_price":1422,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-02T15:00:00","candle_date_time_kst":"2026-08-03T00:00:00","opening_price":1435,"high_price":1435,"low_price":1421,"trade_price":1422,"timestamp":1785769199118,"candle_acc_trade_price":62968798678.98942878,"candle_acc_trade_volume":44107761.7447344,"prev_closing_price":1435,"change_price":-13,"change_rate":-0.0090592334},{"market":"KRW-USDT","candle_date_time_utc":"2026-08-01T15:00:00","candle_date_time_kst":"2026-08-02T00:00:00","opening_price":1437,"high_price":1443,"low_price":1433,"trade_price":1435,"timestamp":1785682789971,"candle_acc_trade_price":49483436460.88366084,"candle_acc_trade_volume":34419856.99839195,"prev_closing_price":1437,"change_price":-2,"change_rate":-0.0013917884},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-31T15:00:00","candle_date_time_kst":"2026-08-01T00:00:00","opening_price":1433,"high_price":1439,"low_price":1432,"trade_price":1437,"timestamp":1785596398355,"candle_acc_trade_price":141395644060.04463434,"candle_acc_trade_volume":98467030.25992298,"prev_closing_price":1432,"change_price":5,"change_rate":0.0034916201},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-30T15:00:00","candle_date_time_kst":"2026-07-31T00:00:00","opening_price":1419,"high_price":1436,"low_price":1412,"trade_price":1432,"timestamp":1785509976994,"candle_acc_trade_price":101289129938.71568163,"candle_acc_trade_volume":71131408.25556516,"prev_closing_price":1419,"change_price":13,"change_rate":0.0091613813},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-29T15:00:00","candle_date_time_kst":"2026-07-30T00:00:00","opening_price":1437,"high_price":1437,"low_price":1411,"trade_price":1419,"timestamp":1785423591669,"candle_acc_trade_price":88615278381.61048201,"candle_acc_trade_volume":62168883.88614549,"prev_closing_price":1437,"change_price":-18,"change_rate":-0.012526096},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-28T15:00:00","candle_date_time_kst":"2026-07-29T00:00:00","opening_price":1451,"high_price":1453,"low_price":1428,"trade_price":1437,"timestamp":1785337196822,"candle_acc_trade_price":85678604602.37376171,"candle_acc_trade_volume":59564834.79514001,"prev_closing_price":1451,"change_price":-14,"change_rate":-0.0096485183},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-27T15:00:00","candle_date_time_kst":"2026-07-28T00:00:00","opening_price":1459,"high_price":1462,"low_price":1451,"trade_price":1451,"timestamp":1785250795620,"candle_acc_trade_price":56923360344.57725405,"candle_acc_trade_volume":39075948.38391641,"prev_closing_price":1458,"change_price":-7,"change_rate":-0.0048010974},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-26T15:00:00","candle_date_time_kst":"2026-07-27T00:00:00","opening_price":1460,"high_price":1461,"low_price":1452,"trade_price":1458,"timestamp":1785164399963,"candle_acc_trade_price":65196845016.77559876,"candle_acc_trade_volume":44788405.97503767,"prev_closing_price":1461,"change_price":-3,"change_rate":-0.0020533881},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-25T15:00:00","candle_date_time_kst":"2026-07-26T00:00:00","opening_price":1464,"high_price":1466,"low_price":1460,"trade_price":1461,"timestamp":1785077996823,"candle_acc_trade_price":27779889303.13006621,"candle_acc_trade_volume":18992061.26027238,"prev_closing_price":1464,"change_price":-3,"change_rate":-0.0020491803},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-24T15:00:00","candle_date_time_kst":"2026-07-25T00:00:00","opening_price":1461,"high_price":1465,"low_price":1459,"trade_price":1464,"timestamp":1784991596933,"candle_acc_trade_price":42974828636.06532659,"candle_acc_trade_volume":29372596.65467032,"prev_closing_price":1462,"change_price":2,"change_rate":0.0013679891},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-23T15:00:00","candle_date_time_kst":"2026-07-24T00:00:00","opening_price":1464,"high_price":1466,"low_price":1456,"trade_price":1462,"timestamp":1784905195711,"candle_acc_trade_price":57294637204.92023992,"candle_acc_trade_volume":39222155.29594175,"prev_closing_price":1464,"change_price":-2,"change_rate":-0.0013661202},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-22T15:00:00","candle_date_time_kst":"2026-07-23T00:00:00","opening_price":1460,"high_price":1464,"low_price":1454,"trade_price":1464,"timestamp":1784818796845,"candle_acc_trade_price":46803259388.79099925,"candle_acc_trade_volume":32095156.51940967,"prev_closing_price":1459,"change_price":5,"change_rate":0.0034270048},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-21T15:00:00","candle_date_time_kst":"2026-07-22T00:00:00","opening_price":1463,"high_price":1466,"low_price":1458,"trade_price":1459,"timestamp":1784732394047,"candle_acc_trade_price":49775721022.45057333,"candle_acc_trade_volume":34039443.23565888,"prev_closing_price":1463,"change_price":-4,"change_rate":-0.002734108},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-20T15:00:00","candle_date_time_kst":"2026-07-21T00:00:00","opening_price":1467,"high_price":1468,"low_price":1456,"trade_price":1463,"timestamp":1784645999595,"candle_acc_trade_price":64360308522.34632646,"candle_acc_trade_volume":44051860.17890446,"prev_closing_price":1468,"change_price":-5,"change_rate":-0.0034059946},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-19T15:00:00","candle_date_time_kst":"2026-07-20T00:00:00","opening_price":1471,"high_price":1474,"low_price":1465,"trade_price":1468,"timestamp":1784559596850,"candle_acc_trade_price":50187103910.18872722,"candle_acc_trade_volume":34174126.849445,"prev_closing_price":1472,"change_price":-4,"change_rate":-0.0027173913},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-18T15:00:00","candle_date_time_kst":"2026-07-19T00:00:00","opening_price":1478,"high_price":1478,"low_price":1471,"trade_price":1472,"timestamp":1784473196805,"candle_acc_trade_price":24337486102.41371476,"candle_acc_trade_volume":16514307.09364168,"prev_closing_price":1477,"change_price":-5,"change_rate":-0.0033852404},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-17T15:00:00","candle_date_time_kst":"2026-07-18T00:00:00","opening_price":1478,"high_price":1479,"low_price":1474,"trade_price":1477,"timestamp":1784386798629,"candle_acc_trade_price":20856781448.80921376,"candle_acc_trade_volume":14124439.09449115,"prev_closing_price":1478,"change_price":-1,"change_rate":-0.00067659},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-16T15:00:00","candle_date_time_kst":"2026-07-17T00:00:00","opening_price":1469,"high_price":1481,"low_price":1467,"trade_price":1478,"timestamp":1784300396884,"candle_acc_trade_price":41262182376.61210793,"candle_acc_trade_volume":27997656.80853099,"prev_closing_price":1469,"change_price":9,"change_rate":0.0061266167},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-15T15:00:00","candle_date_time_kst":"2026-07-16T00:00:00","opening_price":1472,"high_price":1473,"low_price":1465,"trade_price":1469,"timestamp":1784213981285,"candle_acc_trade_price":52482453295.25279782,"candle_acc_trade_volume":35743057.45105585,"prev_closing_price":1472,"change_price":-3,"change_rate":-0.0020380435},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-14T15:00:00","candle_date_time_kst":"2026-07-15T00:00:00","opening_price":1471,"high_price":1474,"low_price":1468,"trade_price":1472,"timestamp":1784127597018,"candle_acc_trade_price":57865544812.41544976,"candle_acc_trade_volume":39317532.70880282,"prev_closing_price":1472,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-13T15:00:00","candle_date_time_kst":"2026-07-14T00:00:00","opening_price":1483,"high_price":1489,"low_price":1471,"trade_price":1472,"timestamp":1784041189707,"candle_acc_trade_price":66637060893.99655737,"candle_acc_trade_volume":45048460.46633777,"prev_closing_price":1482,"change_price":-10,"change_rate":-0.0067476383},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-12T15:00:00","candle_date_time_kst":"2026-07-13T00:00:00","opening_price":1491,"high_price":1492,"low_price":1480,"trade_price":1482,"timestamp":1783954787058,"candle_acc_trade_price":55636451133.04053483,"candle_acc_trade_volume":37420040.69300528,"prev_closing_price":1491,"change_price":-9,"change_rate":-0.0060362173},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-11T15:00:00","candle_date_time_kst":"2026-07-12T00:00:00","opening_price":1490,"high_price":1494,"low_price":1489,"trade_price":1491,"timestamp":1783868399816,"candle_acc_trade_price":25575646610.44033413,"candle_acc_trade_volume":17142801.19358158,"prev_closing_price":1491,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-10T15:00:00","candle_date_time_kst":"2026-07-11T00:00:00","opening_price":1491,"high_price":1492,"low_price":1488,"trade_price":1491,"timestamp":1783781996843,"candle_acc_trade_price":27294129250.90896754,"candle_acc_trade_volume":18315110.9186855,"prev_closing_price":1491,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-09T15:00:00","candle_date_time_kst":"2026-07-10T00:00:00","opening_price":1495,"high_price":1496,"low_price":1488,"trade_price":1491,"timestamp":1783695597496,"candle_acc_trade_price":46876558688.33884879,"candle_acc_trade_volume":31433910.75686541,"prev_closing_price":1495,"change_price":-4,"change_rate":-0.0026755853},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-08T15:00:00","candle_date_time_kst":"2026-07-09T00:00:00","opening_price":1495,"high_price":1497,"low_price":1489,"trade_price":1495,"timestamp":1783609195156,"candle_acc_trade_price":44374510671.85698335,"candle_acc_trade_volume":29726330.50955512,"prev_closing_price":1495,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-07T15:00:00","candle_date_time_kst":"2026-07-08T00:00:00","opening_price":1499,"high_price":1500,"low_price":1490,"trade_price":1495,"timestamp":1783522796615,"candle_acc_trade_price":63755550131.07858137,"candle_acc_trade_volume":42647356.15712374,"prev_closing_price":1498,"change_price":-3,"change_rate":-0.0020026702},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-06T15:00:00","candle_date_time_kst":"2026-07-07T00:00:00","opening_price":1507,"high_price":1507,"low_price":1495,"trade_price":1498,"timestamp":1783436386769,"candle_acc_trade_price":64928122121.05924695,"candle_acc_trade_volume":43274034.94710923,"prev_closing_price":1506,"change_price":-8,"change_rate":-0.005312085},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-05T15:00:00","candle_date_time_kst":"2026-07-06T00:00:00","opening_price":1506,"high_price":1508,"low_price":1502,"trade_price":1506,"timestamp":1783349989009,"candle_acc_trade_price":46271069795.3173145,"candle_acc_trade_volume":30726040.85068753,"prev_closing_price":1506,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-04T15:00:00","candle_date_time_kst":"2026-07-05T00:00:00","opening_price":1510,"high_price":1511,"low_price":1505,"trade_price":1506,"timestamp":1783263599618,"candle_acc_trade_price":36020233483.49064698,"candle_acc_trade_volume":23891264.81266604,"prev_closing_price":1510,"change_price":-4,"change_rate":-0.0026490066},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-03T15:00:00","candle_date_time_kst":"2026-07-04T00:00:00","opening_price":1507,"high_price":1511,"low_price":1504,"trade_price":1510,"timestamp":1783177184906,"candle_acc_trade_price":37195922428.64918922,"candle_acc_trade_volume":24661551.21589586,"prev_closing_price":1507,"change_price":3,"change_rate":0.00199071},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-02T15:00:00","candle_date_time_kst":"2026-07-03T00:00:00","opening_price":1510,"high_price":1512,"low_price":1504,"trade_price":1507,"timestamp":1783090782199,"candle_acc_trade_price":66587237514.54393066,"candle_acc_trade_volume":44144321.69966194,"prev_closing_price":1509,"change_price":-2,"change_rate":-0.001325381},{"market":"KRW-USDT","candle_date_time_utc":"2026-07-01T15:00:00","candle_date_time_kst":"2026-07-02T00:00:00","opening_price":1521,"high_price":1521,"low_price":1508,"trade_price":1509,"timestamp":1783004392107,"candle_acc_trade_price":75482727664.82812686,"candle_acc_trade_volume":49820355.72765121,"prev_closing_price":1520,"change_price":-11,"change_rate":-0.0072368421},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-30T15:00:00","candle_date_time_kst":"2026-07-01T00:00:00","opening_price":1526,"high_price":1529,"low_price":1519,"trade_price":1520,"timestamp":1782917995043,"candle_acc_trade_price":71915305544.11162037,"candle_acc_trade_volume":47198507.765385,"prev_closing_price":1526,"change_price":-6,"change_rate":-0.003931848},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-29T15:00:00","candle_date_time_kst":"2026-06-30T00:00:00","opening_price":1518,"high_price":1527,"low_price":1512,"trade_price":1526,"timestamp":1782831598092,"candle_acc_trade_price":80159212853.93668493,"candle_acc_trade_volume":52773812.6292497,"prev_closing_price":1517,"change_price":9,"change_rate":0.005932762},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-28T15:00:00","candle_date_time_kst":"2026-06-29T00:00:00","opening_price":1516,"high_price":1519,"low_price":1515,"trade_price":1517,"timestamp":1782745199758,"candle_acc_trade_price":74982871347.45107515,"candle_acc_trade_volume":49444794.94634787,"prev_closing_price":1516,"change_price":1,"change_rate":0.0006596306},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-27T15:00:00","candle_date_time_kst":"2026-06-28T00:00:00","opening_price":1516,"high_price":1520,"low_price":1514,"trade_price":1516,"timestamp":1782658799867,"candle_acc_trade_price":37618543084.94210765,"candle_acc_trade_volume":24799454.37616105,"prev_closing_price":1516,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-26T15:00:00","candle_date_time_kst":"2026-06-27T00:00:00","opening_price":1517,"high_price":1519,"low_price":1513,"trade_price":1516,"timestamp":1782572399454,"candle_acc_trade_price":28411604174.22544979,"candle_acc_trade_volume":18734044.88687695,"prev_closing_price":1517,"change_price":-1,"change_rate":-0.0006591958},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-25T15:00:00","candle_date_time_kst":"2026-06-26T00:00:00","opening_price":1521,"high_price":1525,"low_price":1513,"trade_price":1517,"timestamp":1782485998600,"candle_acc_trade_price":73286121036.66937445,"candle_acc_trade_volume":48246903.0822456,"prev_closing_price":1521,"change_price":-4,"change_rate":-0.0026298488},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-24T15:00:00","candle_date_time_kst":"2026-06-25T00:00:00","opening_price":1517,"high_price":1531,"low_price":1512,"trade_price":1521,"timestamp":1782399596599,"candle_acc_trade_price":109637280255.8393403,"candle_acc_trade_volume":72116314.03524443,"prev_closing_price":1517,"change_price":4,"change_rate":0.0026367831},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-23T15:00:00","candle_date_time_kst":"2026-06-24T00:00:00","opening_price":1510,"high_price":1518,"low_price":1507,"trade_price":1517,"timestamp":1782313198047,"candle_acc_trade_price":56818999447.57235981,"candle_acc_trade_volume":37600207.81105168,"prev_closing_price":1509,"change_price":8,"change_rate":0.0053015242},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-22T15:00:00","candle_date_time_kst":"2026-06-23T00:00:00","opening_price":1507,"high_price":1512,"low_price":1504,"trade_price":1509,"timestamp":1782226798736,"candle_acc_trade_price":66696261539.31708656,"candle_acc_trade_volume":44218749.62838795,"prev_closing_price":1507,"change_price":2,"change_rate":0.00132714},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-21T15:00:00","candle_date_time_kst":"2026-06-22T00:00:00","opening_price":1509,"high_price":1510,"low_price":1504,"trade_price":1507,"timestamp":1782140399205,"candle_acc_trade_price":60826616267.57288262,"candle_acc_trade_volume":40354576.71567679,"prev_closing_price":1509,"change_price":-2,"change_rate":-0.001325381},{"market":"KRW-USDT","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":1509,"trade_price":1509,"timestamp":1782053999670,"candle_acc_trade_price":26178495678.87344182,"candle_acc_trade_volume":17318300.32440928,"prev_closing_price":1512,"change_price":-3,"change_rate":-0.001984127},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-19T15:00:00","candle_date_time_kst":"2026-06-20T00:00:00","opening_price":1511,"high_price":1514,"low_price":1508,"trade_price":1512,"timestamp":1781967598461,"candle_acc_trade_price":35870766460.08330832,"candle_acc_trade_volume":23723270.56580241,"prev_closing_price":1510,"change_price":2,"change_rate":0.0013245033},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-18T15:00:00","candle_date_time_kst":"2026-06-19T00:00:00","opening_price":1510,"high_price":1516,"low_price":1505,"trade_price":1510,"timestamp":1781881196167,"candle_acc_trade_price":74428419819.44038619,"candle_acc_trade_volume":49280105.80782414,"prev_closing_price":1509,"change_price":1,"change_rate":0.0006626905},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-17T15:00:00","candle_date_time_kst":"2026-06-18T00:00:00","opening_price":1504,"high_price":1511,"low_price":1500,"trade_price":1509,"timestamp":1781794799216,"candle_acc_trade_price":77296820161.11780872,"candle_acc_trade_volume":51315319.55734744,"prev_closing_price":1503,"change_price":6,"change_rate":0.003992016},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-16T15:00:00","candle_date_time_kst":"2026-06-17T00:00:00","opening_price":1503,"high_price":1505,"low_price":1500,"trade_price":1503,"timestamp":1781708397079,"candle_acc_trade_price":59108704012.69924308,"candle_acc_trade_volume":39335810.53023736,"prev_closing_price":1502,"change_price":1,"change_rate":0.000665779},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-15T15:00:00","candle_date_time_kst":"2026-06-16T00:00:00","opening_price":1500,"high_price":1504,"low_price":1497,"trade_price":1502,"timestamp":1781621999608,"candle_acc_trade_price":80919739492.53299092,"candle_acc_trade_volume":53913626.71998029,"prev_closing_price":1501,"change_price":1,"change_rate":0.0006662225},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-14T15:00:00","candle_date_time_kst":"2026-06-15T00:00:00","opening_price":1508,"high_price":1509,"low_price":1497,"trade_price":1501,"timestamp":1781535595685,"candle_acc_trade_price":83934386197.22701834,"candle_acc_trade_volume":55896303.84777905,"prev_closing_price":1508,"change_price":-7,"change_rate":-0.0046419098},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-13T15:00:00","candle_date_time_kst":"2026-06-14T00:00:00","opening_price":1508,"high_price":1514,"low_price":1506,"trade_price":1508,"timestamp":1781449193072,"candle_acc_trade_price":50381563299.05908264,"candle_acc_trade_volume":33364074.92077386,"prev_closing_price":1508,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-12T15:00:00","candle_date_time_kst":"2026-06-13T00:00:00","opening_price":1506,"high_price":1509,"low_price":1504,"trade_price":1508,"timestamp":1781362796763,"candle_acc_trade_price":40065203658.96574791,"candle_acc_trade_volume":26574568.43499072,"prev_closing_price":1506,"change_price":2,"change_rate":0.0013280212},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-11T15:00:00","candle_date_time_kst":"2026-06-12T00:00:00","opening_price":1505,"high_price":1509,"low_price":1498,"trade_price":1506,"timestamp":1781276397108,"candle_acc_trade_price":66888003073.17204461,"candle_acc_trade_volume":44489527.94518835,"prev_closing_price":1506,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-10T15:00:00","candle_date_time_kst":"2026-06-11T00:00:00","opening_price":1503,"high_price":1509,"low_price":1500,"trade_price":1506,"timestamp":1781189997838,"candle_acc_trade_price":55690764182.38241657,"candle_acc_trade_volume":37014123.98947096,"prev_closing_price":1503,"change_price":3,"change_rate":0.001996008},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-09T15:00:00","candle_date_time_kst":"2026-06-10T00:00:00","opening_price":1502,"high_price":1507,"low_price":1496,"trade_price":1503,"timestamp":1781103599647,"candle_acc_trade_price":59558157857.23396323,"candle_acc_trade_volume":39661929.7547062,"prev_closing_price":1503,"change_price":0,"change_rate":0},{"market":"KRW-USDT","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":1781017198303,"candle_acc_trade_price":98693506104.53151266,"candle_acc_trade_volume":65909475.88322969,"prev_closing_price":1496,"change_price":7,"change_rate":0.0046791444},{"market":"KRW-USDT","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":1496,"timestamp":1780930799816,"candle_acc_trade_price":71484826170.84098526,"candle_acc_trade_volume":47453197.6328027,"prev_closing_price":1516,"change_price":-20,"change_rate":-0.0131926121},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-06T15:00:00","candle_date_time_kst":"2026-06-07T00:00:00","opening_price":1519,"high_price":1522,"low_price":1516,"trade_price":1516,"timestamp":1780844399382,"candle_acc_trade_price":56293571871.48063452,"candle_acc_trade_volume":37056278.74719323,"prev_closing_price":1518,"change_price":-2,"change_rate":-0.0013175231},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-05T15:00:00","candle_date_time_kst":"2026-06-06T00:00:00","opening_price":1516,"high_price":1529,"low_price":1515,"trade_price":1518,"timestamp":1780757999830,"candle_acc_trade_price":102714254073.63436751,"candle_acc_trade_volume":67535104.38684587,"prev_closing_price":1516,"change_price":2,"change_rate":0.0013192612},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-04T15:00:00","candle_date_time_kst":"2026-06-05T00:00:00","opening_price":1493,"high_price":1518,"low_price":1488,"trade_price":1516,"timestamp":1780671599223,"candle_acc_trade_price":140087074988.13698359,"candle_acc_trade_volume":93235861.92920856,"prev_closing_price":1492,"change_price":24,"change_rate":0.0160857909},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-03T15:00:00","candle_date_time_kst":"2026-06-04T00:00:00","opening_price":1480,"high_price":1494,"low_price":1479,"trade_price":1492,"timestamp":1780585198581,"candle_acc_trade_price":131015322516.11527195,"candle_acc_trade_volume":88103005.51957607,"prev_closing_price":1481,"change_price":11,"change_rate":0.0074274139},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-02T15:00:00","candle_date_time_kst":"2026-06-03T00:00:00","opening_price":1469,"high_price":1483,"low_price":1469,"trade_price":1481,"timestamp":1780498796794,"candle_acc_trade_price":106620107715.09318312,"candle_acc_trade_volume":72128778.67439801,"prev_closing_price":1469,"change_price":12,"change_rate":0.0081688223},{"market":"KRW-USDT","candle_date_time_utc":"2026-06-01T15:00:00","candle_date_time_kst":"2026-06-02T00:00:00","opening_price":1469,"high_price":1471,"low_price":1456,"trade_price":1469,"timestamp":1780412399506,"candle_acc_trade_price":122764640507.56634705,"candle_acc_trade_volume":83926893.28593144,"prev_closing_price":1468,"change_price":1,"change_rate":0.0006811989},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-31T15:00:00","candle_date_time_kst":"2026-06-01T00:00:00","opening_price":1477,"high_price":1478,"low_price":1467,"trade_price":1468,"timestamp":1780325999073,"candle_acc_trade_price":95985537033.97391798,"candle_acc_trade_volume":65197497.59494101,"prev_closing_price":1478,"change_price":-10,"change_rate":-0.0067658999},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-30T15:00:00","candle_date_time_kst":"2026-05-31T00:00:00","opening_price":1482,"high_price":1484,"low_price":1477,"trade_price":1478,"timestamp":1780239596806,"candle_acc_trade_price":41863401330.17203993,"candle_acc_trade_volume":28284742.53043821,"prev_closing_price":1481,"change_price":-3,"change_rate":-0.0020256583},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-29T15:00:00","candle_date_time_kst":"2026-05-30T00:00:00","opening_price":1480,"high_price":1484,"low_price":1477,"trade_price":1481,"timestamp":1780153196924,"candle_acc_trade_price":53808693620.32909961,"candle_acc_trade_volume":36328993.30181964,"prev_closing_price":1480,"change_price":1,"change_rate":0.0006756757},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-28T15:00:00","candle_date_time_kst":"2026-05-29T00:00:00","opening_price":1476,"high_price":1482,"low_price":1474,"trade_price":1480,"timestamp":1780066797174,"candle_acc_trade_price":82313571770.79296111,"candle_acc_trade_volume":55722082.45795575,"prev_closing_price":1477,"change_price":3,"change_rate":0.0020311442},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-27T15:00:00","candle_date_time_kst":"2026-05-28T00:00:00","opening_price":1475,"high_price":1480,"low_price":1474,"trade_price":1477,"timestamp":1779980397945,"candle_acc_trade_price":97344942418.42306737,"candle_acc_trade_volume":65909329.80856603,"prev_closing_price":1476,"change_price":1,"change_rate":0.0006775068},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-26T15:00:00","candle_date_time_kst":"2026-05-27T00:00:00","opening_price":1482,"high_price":1489,"low_price":1475,"trade_price":1476,"timestamp":1779893997128,"candle_acc_trade_price":79352223112.34269707,"candle_acc_trade_volume":53582290.61473941,"prev_closing_price":1482,"change_price":-6,"change_rate":-0.004048583},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-25T15:00:00","candle_date_time_kst":"2026-05-26T00:00:00","opening_price":1488,"high_price":1489,"low_price":1479,"trade_price":1482,"timestamp":1779807596830,"candle_acc_trade_price":71752828900.45060547,"candle_acc_trade_volume":48334276.54412361,"prev_closing_price":1487,"change_price":-5,"change_rate":-0.0033624748},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-24T15:00:00","candle_date_time_kst":"2026-05-25T00:00:00","opening_price":1496,"high_price":1499,"low_price":1487,"trade_price":1487,"timestamp":1779721198225,"candle_acc_trade_price":48666259748.39749622,"candle_acc_trade_volume":32596714.40569073,"prev_closing_price":1496,"change_price":-9,"change_rate":-0.0060160428},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-23T15:00:00","candle_date_time_kst":"2026-05-24T00:00:00","opening_price":1498,"high_price":1499,"low_price":1491,"trade_price":1496,"timestamp":1779634796758,"candle_acc_trade_price":51036895352.05602477,"candle_acc_trade_volume":34136865.22511819,"prev_closing_price":1499,"change_price":-3,"change_rate":-0.0020013342},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-22T15:00:00","candle_date_time_kst":"2026-05-23T00:00:00","opening_price":1492,"high_price":1505,"low_price":1491,"trade_price":1499,"timestamp":1779548395344,"candle_acc_trade_price":97094819165.46410437,"candle_acc_trade_volume":64787333.76213723,"prev_closing_price":1492,"change_price":7,"change_rate":0.004691689},{"market":"KRW-USDT","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":1482,"trade_price":1492,"timestamp":1779461999328,"candle_acc_trade_price":83450678630.68802873,"candle_acc_trade_volume":56087335.46528966,"prev_closing_price":1488,"change_price":4,"change_rate":0.002688172},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-20T15:00:00","candle_date_time_kst":"2026-05-21T00:00:00","opening_price":1484,"high_price":1489,"low_price":1481,"trade_price":1488,"timestamp":1779375598461,"candle_acc_trade_price":71249274889.22775366,"candle_acc_trade_volume":47986531.3898793,"prev_closing_price":1484,"change_price":4,"change_rate":0.0026954178},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-19T15:00:00","candle_date_time_kst":"2026-05-20T00:00:00","opening_price":1492,"high_price":1493,"low_price":1483,"trade_price":1484,"timestamp":1779289199367,"candle_acc_trade_price":68677382199.41284474,"candle_acc_trade_volume":46151617.84247657,"prev_closing_price":1492,"change_price":-8,"change_rate":-0.0053619303},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-18T15:00:00","candle_date_time_kst":"2026-05-19T00:00:00","opening_price":1487,"high_price":1492,"low_price":1484,"trade_price":1492,"timestamp":1779202796692,"candle_acc_trade_price":73389454147.68886289,"candle_acc_trade_volume":49327643.78988606,"prev_closing_price":1487,"change_price":5,"change_rate":0.0033624748},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-17T15:00:00","candle_date_time_kst":"2026-05-18T00:00:00","opening_price":1491,"high_price":1494,"low_price":1484,"trade_price":1487,"timestamp":1779116398252,"candle_acc_trade_price":85762562517.67814283,"candle_acc_trade_volume":57611651.4300101,"prev_closing_price":1491,"change_price":-4,"change_rate":-0.0026827632},{"market":"KRW-USDT","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":1488,"trade_price":1491,"timestamp":1779029996726,"candle_acc_trade_price":43968641593.90383,"candle_acc_trade_volume":29484633.29470993,"prev_closing_price":1490,"change_price":1,"change_rate":0.0006711409},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-15T15:00:00","candle_date_time_kst":"2026-05-16T00:00:00","opening_price":1488,"high_price":1494,"low_price":1486,"trade_price":1490,"timestamp":1778943593892,"candle_acc_trade_price":73298426502.70688391,"candle_acc_trade_volume":49203233.75865244,"prev_closing_price":1488,"change_price":2,"change_rate":0.001344086},{"market":"KRW-USDT","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":1778857197309,"candle_acc_trade_price":149879997661.47017849,"candle_acc_trade_volume":101181795.511194,"prev_closing_price":1481,"change_price":7,"change_rate":0.0047265361},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-13T15:00:00","candle_date_time_kst":"2026-05-14T00:00:00","opening_price":1483,"high_price":1488,"low_price":1480,"trade_price":1481,"timestamp":1778770799983,"candle_acc_trade_price":100600876661.71819446,"candle_acc_trade_volume":67768096.51383966,"prev_closing_price":1483,"change_price":-2,"change_rate":-0.0013486177},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-12T15:00:00","candle_date_time_kst":"2026-05-13T00:00:00","opening_price":1481,"high_price":1485,"low_price":1477,"trade_price":1483,"timestamp":1778684398142,"candle_acc_trade_price":105931219292.42635288,"candle_acc_trade_volume":71484569.57592093,"prev_closing_price":1482,"change_price":1,"change_rate":0.0006747638},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-11T15:00:00","candle_date_time_kst":"2026-05-12T00:00:00","opening_price":1473,"high_price":1483,"low_price":1469,"trade_price":1482,"timestamp":1778597996985,"candle_acc_trade_price":137637876182.64014673,"candle_acc_trade_volume":93178132.57064893,"prev_closing_price":1473,"change_price":9,"change_rate":0.0061099796},{"market":"KRW-USDT","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":1462,"trade_price":1473,"timestamp":1778511599879,"candle_acc_trade_price":146495835735.38916184,"candle_acc_trade_volume":99673800.46549789,"prev_closing_price":1472,"change_price":1,"change_rate":0.0006793478},{"market":"KRW-USDT","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":1778425196862,"candle_acc_trade_price":45550973947.00977646,"candle_acc_trade_volume":30909845.26996701,"prev_closing_price":1475,"change_price":-3,"change_rate":-0.0020338983},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-08T15:00:00","candle_date_time_kst":"2026-05-09T00:00:00","opening_price":1478,"high_price":1478,"low_price":1471,"trade_price":1475,"timestamp":1778338796586,"candle_acc_trade_price":63151925878.68360315,"candle_acc_trade_volume":42853207.66745102,"prev_closing_price":1478,"change_price":-3,"change_rate":-0.00202977},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-07T15:00:00","candle_date_time_kst":"2026-05-08T00:00:00","opening_price":1471,"high_price":1480,"low_price":1471,"trade_price":1478,"timestamp":1778252396613,"candle_acc_trade_price":107828490977.30988289,"candle_acc_trade_volume":73041473.80175633,"prev_closing_price":1472,"change_price":6,"change_rate":0.004076087},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-06T15:00:00","candle_date_time_kst":"2026-05-07T00:00:00","opening_price":1469,"high_price":1473,"low_price":1465,"trade_price":1472,"timestamp":1778165999203,"candle_acc_trade_price":115777667022.32962674,"candle_acc_trade_volume":78854987.40632342,"prev_closing_price":1470,"change_price":2,"change_rate":0.0013605442},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-05T15:00:00","candle_date_time_kst":"2026-05-06T00:00:00","opening_price":1480,"high_price":1482,"low_price":1459,"trade_price":1470,"timestamp":1778079599524,"candle_acc_trade_price":148296100138.87322078,"candle_acc_trade_volume":100892892.99957381,"prev_closing_price":1480,"change_price":-10,"change_rate":-0.0067567568},{"market":"KRW-USDT","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":1777993196698,"candle_acc_trade_price":67010960515.04535235,"candle_acc_trade_volume":45244129.07101716,"prev_closing_price":1476,"change_price":4,"change_rate":0.0027100271},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-03T15:00:00","candle_date_time_kst":"2026-05-04T00:00:00","opening_price":1483,"high_price":1484,"low_price":1473,"trade_price":1476,"timestamp":1777906799097,"candle_acc_trade_price":102045211337.82642918,"candle_acc_trade_volume":69012220.56066815,"prev_closing_price":1483,"change_price":-7,"change_rate":-0.0047201618},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-02T15:00:00","candle_date_time_kst":"2026-05-03T00:00:00","opening_price":1484,"high_price":1486,"low_price":1481,"trade_price":1483,"timestamp":1777820396637,"candle_acc_trade_price":38395023793.70754166,"candle_acc_trade_volume":25878086.91641308,"prev_closing_price":1484,"change_price":-1,"change_rate":-0.0006738544},{"market":"KRW-USDT","candle_date_time_utc":"2026-05-01T15:00:00","candle_date_time_kst":"2026-05-02T00:00:00","opening_price":1481,"high_price":1486,"low_price":1481,"trade_price":1484,"timestamp":1777733996843,"candle_acc_trade_price":32813458795.1624532,"candle_acc_trade_volume":22114687.32424335,"prev_closing_price":1481,"change_price":3,"change_rate":0.0020256583},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-30T15:00:00","candle_date_time_kst":"2026-05-01T00:00:00","opening_price":1489,"high_price":1491,"low_price":1480,"trade_price":1481,"timestamp":1777647599314,"candle_acc_trade_price":57867631173.36423256,"candle_acc_trade_volume":38923858.42278167,"prev_closing_price":1489,"change_price":-8,"change_rate":-0.0053727334},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-29T15:00:00","candle_date_time_kst":"2026-04-30T00:00:00","opening_price":1489,"high_price":1499,"low_price":1485,"trade_price":1489,"timestamp":1777561197612,"candle_acc_trade_price":126779724775.07894005,"candle_acc_trade_volume":85001488.89995021,"prev_closing_price":1489,"change_price":0,"change_rate":0},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-28T15:00:00","candle_date_time_kst":"2026-04-29T00:00:00","opening_price":1487,"high_price":1490,"low_price":1484,"trade_price":1489,"timestamp":1777474798644,"candle_acc_trade_price":85325429253.14451911,"candle_acc_trade_volume":57420750.18322394,"prev_closing_price":1488,"change_price":1,"change_rate":0.000672043},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-27T15:00:00","candle_date_time_kst":"2026-04-28T00:00:00","opening_price":1487,"high_price":1494,"low_price":1484,"trade_price":1488,"timestamp":1777388397152,"candle_acc_trade_price":95790002092.34115158,"candle_acc_trade_volume":64379443.2110412,"prev_closing_price":1487,"change_price":1,"change_rate":0.000672495},{"market":"KRW-USDT","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":1479,"trade_price":1487,"timestamp":1777301997661,"candle_acc_trade_price":131354744368.12825869,"candle_acc_trade_volume":88512004.56547715,"prev_closing_price":1486,"change_price":1,"change_rate":0.0006729475},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-25T15:00:00","candle_date_time_kst":"2026-04-26T00:00:00","opening_price":1492,"high_price":1493,"low_price":1485,"trade_price":1486,"timestamp":1777215598071,"candle_acc_trade_price":41161420670.74597912,"candle_acc_trade_volume":27646969.19627672,"prev_closing_price":1492,"change_price":-6,"change_rate":-0.0040214477},{"market":"KRW-USDT","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":1485,"trade_price":1492,"timestamp":1777129196796,"candle_acc_trade_price":62091285803.0998956,"candle_acc_trade_volume":41715679.86852073,"prev_closing_price":1487,"change_price":5,"change_rate":0.0033624748},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-23T15:00:00","candle_date_time_kst":"2026-04-24T00:00:00","opening_price":1485,"high_price":1490,"low_price":1483,"trade_price":1487,"timestamp":1777042799641,"candle_acc_trade_price":74837005150.34993536,"candle_acc_trade_volume":50310254.75835479,"prev_closing_price":1485,"change_price":2,"change_rate":0.0013468013},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-22T15:00:00","candle_date_time_kst":"2026-04-23T00:00:00","opening_price":1479,"high_price":1488,"low_price":1477,"trade_price":1485,"timestamp":1776956399262,"candle_acc_trade_price":106604506409.73867169,"candle_acc_trade_volume":71834355.85883282,"prev_closing_price":1479,"change_price":6,"change_rate":0.0040567951},{"market":"KRW-USDT","candle_date_time_utc":"2026-04-21T15:00:00","candle_date_time_kst":"2026-04-22T00:00:00","opening_price":1480,"high_price":1489,"low_price":1476,"trade_price":1479,"timestamp":1776869989934,"candle_acc_trade_price":120068043185.34783736,"candle_acc_trade_volume":81102999.23459775,"prev_closing_price":1480,"change_price":-1,"change_rate":-0.0006756757},{"market":"KRW-USDT","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":1776783599868,"candle_acc_trade_price":78171560589.19212695,"candle_acc_trade_volume":52837375.41376876,"prev_closing_price":1482,"change_price":-2,"change_rate":-0.0013495277}]