[{"market":"KRW-Q","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":165,"high_price":196,"low_price":152,"trade_price":164,"timestamp":1792467725000,"candle_acc_trade_price":9440604758.643021669999985196,"candle_acc_trade_volume":54094454.497095160795384893,"prev_closing_price":166,"change_price":-2,"change_rate":-0.0120481928},{"market":"KRW-Q","candle_date_time_utc":"2026-10-18T15:00:00","candle_date_time_kst":"2026-10-19T00:00:00","opening_price":154,"high_price":286,"low_price":141,"trade_price":166,"timestamp":1792421998033,"candle_acc_trade_price":50335425180.873943520311138588,"candle_acc_trade_volume":263288395.818611105459534829,"prev_closing_price":153,"change_price":13,"change_rate":0.0849673203},{"market":"KRW-Q","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":112,"high_price":202,"low_price":106,"trade_price":153,"timestamp":1792335598787,"candle_acc_trade_price":59472952284.179921768721234231,"candle_acc_trade_volume":382163556.286029065043415356,"prev_closing_price":112,"change_price":41,"change_rate":0.3660714286},{"market":"KRW-Q","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":73.28,"high_price":112,"low_price":69.11,"trade_price":112,"timestamp":1792249193737,"candle_acc_trade_price":21412808764.357286646630577284,"candle_acc_trade_volume":244852982.955075368784238346,"prev_closing_price":73.71,"change_price":38.29,"change_rate":0.5194681861},{"market":"KRW-Q","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":67.22,"high_price":75.25,"low_price":66.5,"trade_price":73.71,"timestamp":1792162771697,"candle_acc_trade_price":2280227941.208462554864153178,"candle_acc_trade_volume":32507695.515920430168998398,"prev_closing_price":67.14,"change_price":6.57,"change_rate":0.0978552279},{"market":"KRW-Q","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":68.02,"high_price":74.63,"low_price":64.6,"trade_price":67.14,"timestamp":1792076399809,"candle_acc_trade_price":4763522034.833578738434350211,"candle_acc_trade_volume":68332009.434434322165970314,"prev_closing_price":67.86,"change_price":-0.72,"change_rate":-0.0106100796},{"market":"KRW-Q","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":53.38,"high_price":68.74,"low_price":53.09,"trade_price":67.86,"timestamp":1791989992042,"candle_acc_trade_price":12814610541.137535723650288937,"candle_acc_trade_volume":202537973.467198941346743747,"prev_closing_price":53.33,"change_price":14.53,"change_rate":0.2724545284},{"market":"KRW-Q","candle_date_time_utc":"2026-10-12T15:00:00","candle_date_time_kst":"2026-10-13T00:00:00","opening_price":41.33,"high_price":54.19,"low_price":39.49,"trade_price":53.33,"timestamp":1791903593028,"candle_acc_trade_price":8196464657.070653476763356123,"candle_acc_trade_volume":164611037.672811085770611867,"prev_closing_price":41.52,"change_price":11.81,"change_rate":0.2844412331},{"market":"KRW-Q","candle_date_time_utc":"2026-10-11T15:00:00","candle_date_time_kst":"2026-10-12T00:00:00","opening_price":38.25,"high_price":45.12,"low_price":37.27,"trade_price":41.52,"timestamp":1791817078695,"candle_acc_trade_price":2089549282.231185576419581256,"candle_acc_trade_volume":49740844.371771024785504148,"prev_closing_price":38.26,"change_price":3.26,"change_rate":0.085206482},{"market":"KRW-Q","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":41.81,"high_price":44.57,"low_price":38.02,"trade_price":38.26,"timestamp":1791730792535,"candle_acc_trade_price":1591326830.681441349210998736,"candle_acc_trade_volume":38306045.779510323662890561,"prev_closing_price":41.81,"change_price":-3.55,"change_rate":-0.0849079168},{"market":"KRW-Q","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":37.44,"high_price":44.99,"low_price":35.7,"trade_price":41.81,"timestamp":1791644399070,"candle_acc_trade_price":9752987241.577658492236046594,"candle_acc_trade_volume":240743557.515894223846170648,"prev_closing_price":37.36,"change_price":4.45,"change_rate":0.119111349},{"market":"KRW-Q","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":31.49,"high_price":41.65,"low_price":26.35,"trade_price":37.36,"timestamp":1791557989571,"candle_acc_trade_price":17389930438.631599539891009186,"candle_acc_trade_volume":473052048.537030092694407489,"prev_closing_price":31.49,"change_price":5.87,"change_rate":0.1864083836},{"market":"KRW-Q","candle_date_time_utc":"2026-10-07T15:00:00","candle_date_time_kst":"2026-10-08T00:00:00","opening_price":28.47,"high_price":32.74,"low_price":28.34,"trade_price":31.49,"timestamp":1791471598866,"candle_acc_trade_price":2963200143.707151258596906404,"candle_acc_trade_volume":95551761.460967844251024636,"prev_closing_price":28.48,"change_price":3.01,"change_rate":0.1056882022},{"market":"KRW-Q","candle_date_time_utc":"2026-10-06T15:00:00","candle_date_time_kst":"2026-10-07T00:00:00","opening_price":29.05,"high_price":30,"low_price":27.9,"trade_price":28.48,"timestamp":1791385177690,"candle_acc_trade_price":1017478100.710666402099999758,"candle_acc_trade_volume":35431597.443128741810251329,"prev_closing_price":29.07,"change_price":-0.59,"change_rate":-0.0202958376},{"market":"KRW-Q","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":28.38,"high_price":30,"low_price":27.63,"trade_price":29.07,"timestamp":1791298761422,"candle_acc_trade_price":1819332608.160340897419539487,"candle_acc_trade_volume":63176668.835872798312809055,"prev_closing_price":28.29,"change_price":0.78,"change_rate":0.0275715801},{"market":"KRW-Q","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":28.53,"high_price":29.09,"low_price":28.06,"trade_price":28.29,"timestamp":1791212395009,"candle_acc_trade_price":796957692.303406200543337842,"candle_acc_trade_volume":28062349.083829157842994441,"prev_closing_price":28.53,"change_price":-0.24,"change_rate":-0.0084121977},{"market":"KRW-Q","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":29.29,"high_price":29.7,"low_price":28.5,"trade_price":28.53,"timestamp":1791125977171,"candle_acc_trade_price":972616237.27286594566535337,"candle_acc_trade_volume":33496992.53089191319598973,"prev_closing_price":29.26,"change_price":-0.73,"change_rate":-0.0249487355},{"market":"KRW-Q","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":29.08,"high_price":31.3,"low_price":27.21,"trade_price":29.26,"timestamp":1791039588187,"candle_acc_trade_price":4136297888.069779277408135491,"candle_acc_trade_volume":139108557.851078411244830599,"prev_closing_price":29.05,"change_price":0.21,"change_rate":0.0072289157},{"market":"KRW-Q","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":28.78,"high_price":29.51,"low_price":26.66,"trade_price":29.05,"timestamp":1790953184244,"candle_acc_trade_price":4669462303.860490559628065285,"candle_acc_trade_volume":167725351.734929536865097928,"prev_closing_price":28.78,"change_price":0.27,"change_rate":0.0093815149},{"market":"KRW-Q","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":29.97,"high_price":31.67,"low_price":28.5,"trade_price":28.78,"timestamp":1790866773008,"candle_acc_trade_price":8796815387.582426963293732061,"candle_acc_trade_volume":292393593.973174453640843436,"prev_closing_price":29.96,"change_price":-1.18,"change_rate":-0.0393858478},{"market":"KRW-Q","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":32.43,"high_price":34.29,"low_price":29.47,"trade_price":29.96,"timestamp":1790780399635,"candle_acc_trade_price":42805479265.876907838571965535,"candle_acc_trade_volume":1370458780.505272202308568002,"prev_closing_price":32.42,"change_price":-2.46,"change_rate":-0.075879087},{"market":"KRW-Q","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":33.97,"high_price":35.19,"low_price":28.2,"trade_price":32.42,"timestamp":1790693999100,"candle_acc_trade_price":53770236715.266264993310256475,"candle_acc_trade_volume":1699186455.219351974913238984,"prev_closing_price":34,"change_price":-1.58,"change_rate":-0.0464705882},{"market":"KRW-Q","candle_date_time_utc":"2026-09-27T15:00:00","candle_date_time_kst":"2026-09-28T00:00:00","opening_price":42.73,"high_price":52,"low_price":31.32,"trade_price":34,"timestamp":1790607597453,"candle_acc_trade_price":43506777984.610895616107281529,"candle_acc_trade_volume":1176876194.779293363077350402,"prev_closing_price":42.73,"change_price":-8.73,"change_rate":-0.2043061081}]