| 순위 | 마켓 코드 | 현재가 (KRW) | 예측 다음 종가 (KRW) | 통합 예측 상승률 | 일봉 예측 | 주봉 예측 | 월봉 예측 |
|---|---|---|---|---|---|---|---|
| 1 | KRW-CTXC | 103 | 41 | 127.14% | -59.65% | 206.79% | 207.74% |
| 2 | KRW-CHR | 117 | 88 | 53.14% | -24.04% | 20.16% | 174.30% |
| 3 | KRW-ELF | 291 | 234 | 48.97% | -19.47% | 90.26% | 62.35% |
| 4 | KRW-THETA | 1,027 | 607 | 39.12% | -40.88% | -1.97% | 173.91% |
| 5 | KRW-JASMY | 20 | 15 | 38.92% | -22.75% | 66.08% | 64.39% |
| 6 | KRW-ANKR | 21 | 17 | 33.28% | -18.58% | -10.38% | 143.36% |
| 7 | KRW-WOO | 128 | 66 | 32.64% | -47.68% | 68.73% | 64.84% |
| 8 | KRW-MTL | 986 | 878 | 32.06% | -10.90% | 30.80% | 76.71% |
| 9 | KRW-MASK | 1,689 | 1,518 | 26.60% | -10.07% | 46.40% | 36.87% |
| 10 | KRW-COS | 4 | 3 | 25.20% | -22.31% | 24.04% | 74.25% |
| 11 | KRW-ACH | 27 | 25 | 24.74% | -7.12% | 36.16% | 41.39% |
| 12 | KRW-GLM | 331 | 306 | 24.37% | -7.40% | 27.39% | 52.09% |
| 13 | KRW-JOE | 204 | 169 | 23.69% | -16.95% | 47.96% | 31.97% |
| 14 | KRW-FLOW | 498 | 398 | 23.29% | -19.98% | 47.03% | 34.91% |
| 15 | KRW-ORBS | 25 | 24 | 17.16% | -3.13% | -22.76% | 90.69% |
| 16 | KRW-BSV | 4만 | 3만 | 16.96% | -4.91% | 29.71% | 21.84% |
| 17 | KRW-ZRO | 2,373 | 2,331 | 13.93% | -1.76% | 33.41% | 3.64% |
| 18 | KRW-ZRX | 321 | 271 | 13.50% | -15.46% | 16.94% | 37.85% |
| 19 | KRW-VET | 31 | 25 | 11.38% | -20.02% | -14.46% | 77.25% |
| 20 | KRW-POWR | 226 | 195 | 9.54% | -13.37% | 11.88% | 29.31% |
| ⏱ 타임프레임 | 💵 현재가 | 📊 예측가 | 📈 신호 | 📉 평균 비정상 상승폭 (%) | 📅 마지막 비정상 상승일 | ⏳ 비정상 상승 주기 (일) | 🔮 다음 예상일 | 💰 다음 예상 상승가 |
|---|---|---|---|---|---|---|---|---|
| 1분봉 | 158808000.0 | 158961595.68 | 🔺상승 | - | - | - | - | - |
| 3분봉 | 158808000.0 | 158753070.75 | 🔻하락 | - | - | - | - | - |
| 5분봉 | 158808000.0 | 158910679.35 | 🔺상승 | - | - | - | - | - |
| 10분봉 | 158808000.0 | 158186615.08 | 🔻하락 | - | - | - | - | - |
| 15분봉 | 158808000.0 | 157602687.34 | 🔻하락 | - | - | - | - | - |
| 30분봉 | 158808000.0 | 159167178.79 | 🔺상승 | - | - | - | - | - |
| 60분봉 | 158808000.0 | 161729206.63 | 🔺상승 | - | - | - | - | - |
| 240분봉 | 158808000.0 | 166124618.74 | 🔺상승 | - | - | - | - | - |
| 일봉 | 158808000.0 | 150023378.29 | 🔻하락 | - | - | - | - | - |
| 주봉 | 158808000.0 | 126629256.58 | 🔻하락 | - | - | - | - | - |
| 월봉 | 158808000.0 | 88018221.28 | 🔻하락 | - | - | - | - | - |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:12:00 | 2025-08-02T22:12:00 | 158817000 | 158817000 | 158800000 | 158808000 | 1754140358000 | 47445845.16789 | 0.29876453 | 1 |
| KRW-BTC | 2025-08-02T13:11:00 | 2025-08-02T22:11:00 | 158818000 | 158819000 | 158815000 | 158815000 | 1754140316330 | 15147456.15059 | 0.09537675 | 1 |
| KRW-BTC | 2025-08-02T13:10:00 | 2025-08-02T22:10:00 | 158837000 | 158837000 | 158818000 | 158818000 | 1754140258891 | 31132131.5783 | 0.19601871 | 1 |
| KRW-BTC | 2025-08-02T13:09:00 | 2025-08-02T22:09:00 | 158867000 | 158868000 | 158837000 | 158866000 | 1754140196747 | 27564288.6359 | 0.17352789 | 1 |
| KRW-BTC | 2025-08-02T13:08:00 | 2025-08-02T22:08:00 | 158910000 | 158910000 | 158846000 | 158846000 | 1754140139241 | 18299721.75609 | 0.11519498 | 1 |
| KRW-BTC | 2025-08-02T13:07:00 | 2025-08-02T22:07:00 | 158925000 | 158942000 | 158874000 | 158874000 | 1754140079138 | 46572702.4021 | 0.2931152 | 1 |
| KRW-BTC | 2025-08-02T13:06:00 | 2025-08-02T22:06:00 | 158878000 | 158923000 | 158877000 | 158923000 | 1754140013565 | 15328293.17509 | 0.09646478 | 1 |
| KRW-BTC | 2025-08-02T13:05:00 | 2025-08-02T22:05:00 | 158850000 | 158884000 | 158850000 | 158877000 | 1754139955793 | 24512385.15914 | 0.15429248 | 1 |
| KRW-BTC | 2025-08-02T13:04:00 | 2025-08-02T22:04:00 | 158847000 | 158866000 | 158847000 | 158866000 | 1754139899404 | 6334029.84671 | 0.03987445 | 1 |
| KRW-BTC | 2025-08-02T13:03:00 | 2025-08-02T22:03:00 | 158866000 | 158877000 | 158847000 | 158847000 | 1754139838011 | 21416446.99944 | 0.13481895 | 1 |
| KRW-BTC | 2025-08-02T13:02:00 | 2025-08-02T22:02:00 | 158878000 | 158926000 | 158866000 | 158866000 | 1754139778641 | 22268472.58565 | 0.14016124 | 1 |
| KRW-BTC | 2025-08-02T13:01:00 | 2025-08-02T22:01:00 | 158911000 | 158942000 | 158878000 | 158878000 | 1754139717906 | 16122797.67543 | 0.10145979 | 1 |
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158911000 | 158878000 | 158911000 | 1754139651457 | 5878156.94719 | 0.03699657 | 1 |
| KRW-BTC | 2025-08-02T12:59:00 | 2025-08-02T21:59:00 | 158947000 | 158955000 | 158878000 | 158881000 | 1754139597983 | 5847877.0385 | 0.03679793 | 1 |
| KRW-BTC | 2025-08-02T12:58:00 | 2025-08-02T21:58:00 | 158927000 | 158927000 | 158878000 | 158878000 | 1754139532977 | 7992356.33766 | 0.05029942 | 1 |
| KRW-BTC | 2025-08-02T12:57:00 | 2025-08-02T21:57:00 | 158930000 | 158934000 | 158899000 | 158927000 | 1754139478274 | 56534185.3056 | 0.35573152 | 1 |
| KRW-BTC | 2025-08-02T12:56:00 | 2025-08-02T21:56:00 | 158901000 | 158930000 | 158901000 | 158930000 | 1754139415658 | 4040370.16189 | 0.02542523 | 1 |
| KRW-BTC | 2025-08-02T12:55:00 | 2025-08-02T21:55:00 | 158930000 | 158930000 | 158901000 | 158901000 | 1754139358651 | 1516912.75679 | 0.00954573 | 1 |
| KRW-BTC | 2025-08-02T12:54:00 | 2025-08-02T21:54:00 | 158929000 | 158930000 | 158877000 | 158930000 | 1754139299981 | 13292257.70793 | 0.08364363 | 1 |
| KRW-BTC | 2025-08-02T12:53:00 | 2025-08-02T21:53:00 | 158929000 | 158929000 | 158874000 | 158929000 | 1754139239733 | 30980786.23872 | 0.19493925 | 1 |
| KRW-BTC | 2025-08-02T12:52:00 | 2025-08-02T21:52:00 | 158877000 | 158930000 | 158877000 | 158929000 | 1754139168624 | 52916123.20384 | 0.33306338 | 1 |
| KRW-BTC | 2025-08-02T12:51:00 | 2025-08-02T21:51:00 | 158874000 | 158877000 | 158874000 | 158877000 | 1754139118227 | 38138091.25679 | 0.24004951 | 1 |
| KRW-BTC | 2025-08-02T12:50:00 | 2025-08-02T21:50:00 | 158875000 | 158877000 | 158874000 | 158875000 | 1754139054549 | 37135354.999 | 0.23373946 | 1 |
| KRW-BTC | 2025-08-02T12:49:00 | 2025-08-02T21:49:00 | 158877000 | 158877000 | 158875000 | 158875000 | 1754138997981 | 69693464.6137 | 0.43866378 | 1 |
| KRW-BTC | 2025-08-02T12:48:00 | 2025-08-02T21:48:00 | 158877000 | 158877000 | 158876000 | 158877000 | 1754138933995 | 1314353.15135 | 0.00827278 | 1 |
| KRW-BTC | 2025-08-02T12:47:00 | 2025-08-02T21:47:00 | 158877000 | 158899000 | 158874000 | 158877000 | 1754138879339 | 11734671.03426 | 0.0738575 | 1 |
| KRW-BTC | 2025-08-02T12:46:00 | 2025-08-02T21:46:00 | 158899000 | 158899000 | 158877000 | 158877000 | 1754138817988 | 60183161.95561 | 0.37879391 | 1 |
| KRW-BTC | 2025-08-02T12:45:00 | 2025-08-02T21:45:00 | 158899000 | 158899000 | 158890000 | 158899000 | 1754138759558 | 7584366.80711 | 0.04773128 | 1 |
| KRW-BTC | 2025-08-02T12:44:00 | 2025-08-02T21:44:00 | 158899000 | 158899000 | 158898000 | 158899000 | 1754138685264 | 30389297.76283 | 0.19125017 | 1 |
| KRW-BTC | 2025-08-02T12:43:00 | 2025-08-02T21:43:00 | 158929000 | 158947000 | 158885000 | 158885000 | 1754138636370 | 60869033.79594 | 0.3830485 | 1 |
| KRW-BTC | 2025-08-02T12:42:00 | 2025-08-02T21:42:00 | 158955000 | 158955000 | 158916000 | 158916000 | 1754138578690 | 24942037.58378 | 0.15692474 | 1 |
| KRW-BTC | 2025-08-02T12:41:00 | 2025-08-02T21:41:00 | 158964000 | 158964000 | 158954000 | 158954000 | 1754138502514 | 16570563.44336 | 0.10424569 | 1 |
| KRW-BTC | 2025-08-02T12:40:00 | 2025-08-02T21:40:00 | 158990000 | 158995000 | 158964000 | 158964000 | 1754138455251 | 3431928.16254 | 0.02158664 | 1 |
| KRW-BTC | 2025-08-02T12:39:00 | 2025-08-02T21:39:00 | 158995000 | 158995000 | 158990000 | 158990000 | 1754138399866 | 36575979.20088 | 0.23004876 | 1 |
| KRW-BTC | 2025-08-02T12:38:00 | 2025-08-02T21:38:00 | 158993000 | 158998000 | 158990000 | 158996000 | 1754138333347 | 923638.66956 | 0.00580926 | 1 |
| KRW-BTC | 2025-08-02T12:37:00 | 2025-08-02T21:37:00 | 158993000 | 158998000 | 158990000 | 158996000 | 1754138273764 | 5305261.12853 | 0.03336807 | 1 |
| KRW-BTC | 2025-08-02T12:36:00 | 2025-08-02T21:36:00 | 158956000 | 158993000 | 158956000 | 158993000 | 1754138212261 | 25168550.89251 | 0.1583203 | 1 |
| KRW-BTC | 2025-08-02T12:35:00 | 2025-08-02T21:35:00 | 158953000 | 158956000 | 158953000 | 158955000 | 1754138159914 | 11990011.90588 | 0.07543055 | 1 |
| KRW-BTC | 2025-08-02T12:34:00 | 2025-08-02T21:34:00 | 158950000 | 158955000 | 158950000 | 158953000 | 1754138095849 | 6619994.37681 | 0.04164721 | 1 |
| KRW-BTC | 2025-08-02T12:33:00 | 2025-08-02T21:33:00 | 158940000 | 158950000 | 158928000 | 158950000 | 1754138037172 | 15955933.07073 | 0.10038836 | 1 |
| KRW-BTC | 2025-08-02T12:32:00 | 2025-08-02T21:32:00 | 158929000 | 158940000 | 158929000 | 158940000 | 1754137977692 | 43259731.34309 | 0.27219108 | 1 |
| KRW-BTC | 2025-08-02T12:31:00 | 2025-08-02T21:31:00 | 158929000 | 158930000 | 158929000 | 158930000 | 1754137911624 | 6580872.13544 | 0.04140738 | 1 |
| KRW-BTC | 2025-08-02T12:30:00 | 2025-08-02T21:30:00 | 158928000 | 158930000 | 158928000 | 158930000 | 1754137859751 | 4862434.50037 | 0.03059488 | 1 |
| KRW-BTC | 2025-08-02T12:29:00 | 2025-08-02T21:29:00 | 158930000 | 158930000 | 158929000 | 158930000 | 1754137795911 | 22357803.25791 | 0.14067706 | 1 |
| KRW-BTC | 2025-08-02T12:28:00 | 2025-08-02T21:28:00 | 158940000 | 158940000 | 158930000 | 158930000 | 1754137735992 | 5629391.99619 | 0.03541982 | 1 |
| KRW-BTC | 2025-08-02T12:27:00 | 2025-08-02T21:27:00 | 158913000 | 158940000 | 158913000 | 158940000 | 1754137677134 | 128193897.53147 | 0.80666107 | 1 |
| KRW-BTC | 2025-08-02T12:26:00 | 2025-08-02T21:26:00 | 158914000 | 158914000 | 158909000 | 158913000 | 1754137616192 | 51360845.23534 | 0.3231993 | 1 |
| KRW-BTC | 2025-08-02T12:25:00 | 2025-08-02T21:25:00 | 158909000 | 158914000 | 158909000 | 158914000 | 1754137559811 | 15956764.85732 | 0.10041142 | 1 |
| KRW-BTC | 2025-08-02T12:24:00 | 2025-08-02T21:24:00 | 158900000 | 158914000 | 158899000 | 158913000 | 1754137491199 | 30448442.66701 | 0.19161398 | 1 |
| KRW-BTC | 2025-08-02T12:23:00 | 2025-08-02T21:23:00 | 158900000 | 158900000 | 158881000 | 158900000 | 1754137437888 | 49975222.4489 | 0.31452208 | 1 |
| KRW-BTC | 2025-08-02T12:22:00 | 2025-08-02T21:22:00 | 158908000 | 158909000 | 158882000 | 158900000 | 1754137378888 | 14178704.38409 | 0.08923855 | 1 |
| KRW-BTC | 2025-08-02T12:21:00 | 2025-08-02T21:21:00 | 158908000 | 158909000 | 158908000 | 158908000 | 1754137318496 | 973101.03414 | 0.00612367 | 1 |
| KRW-BTC | 2025-08-02T12:20:00 | 2025-08-02T21:20:00 | 158908000 | 158909000 | 158890000 | 158908000 | 1754137259353 | 38034676.48444 | 0.23935859 | 1 |
| KRW-BTC | 2025-08-02T12:19:00 | 2025-08-02T21:19:00 | 158914000 | 158914000 | 158899000 | 158909000 | 1754137195192 | 18054279.74461 | 0.11361513 | 1 |
| KRW-BTC | 2025-08-02T12:18:00 | 2025-08-02T21:18:00 | 158914000 | 158915000 | 158914000 | 158914000 | 1754137138813 | 137792143.72845 | 0.86708541 | 1 |
| KRW-BTC | 2025-08-02T12:17:00 | 2025-08-02T21:17:00 | 158909000 | 158914000 | 158900000 | 158914000 | 1754137074955 | 52112021.17536 | 0.32792804 | 1 |
| KRW-BTC | 2025-08-02T12:16:00 | 2025-08-02T21:16:00 | 158903000 | 158909000 | 158903000 | 158909000 | 1754137014432 | 1444932.63519 | 0.00909291 | 1 |
| KRW-BTC | 2025-08-02T12:15:00 | 2025-08-02T21:15:00 | 158915000 | 158916000 | 158890000 | 158890000 | 1754136956298 | 150405208.23074 | 0.94645481 | 1 |
| KRW-BTC | 2025-08-02T12:14:00 | 2025-08-02T21:14:00 | 158913000 | 158916000 | 158913000 | 158916000 | 1754136879565 | 183709888.46504 | 1.15602745 | 1 |
| KRW-BTC | 2025-08-02T12:13:00 | 2025-08-02T21:13:00 | 158914000 | 158914000 | 158910000 | 158913000 | 1754136835897 | 1957106.97536 | 0.01231553 | 1 |
| KRW-BTC | 2025-08-02T12:12:00 | 2025-08-02T21:12:00 | 158900000 | 158910000 | 158900000 | 158909000 | 1754136764969 | 26034300.91128 | 0.16384056 | 1 |
| KRW-BTC | 2025-08-02T12:11:00 | 2025-08-02T21:11:00 | 158910000 | 158910000 | 158900000 | 158910000 | 1754136719997 | 1024490.2753 | 0.00644707 | 1 |
| KRW-BTC | 2025-08-02T12:10:00 | 2025-08-02T21:10:00 | 158910000 | 158915000 | 158900000 | 158910000 | 1754136657845 | 3857595.82197 | 0.02427483 | 1 |
| KRW-BTC | 2025-08-02T12:09:00 | 2025-08-02T21:09:00 | 158915000 | 158915000 | 158900000 | 158900000 | 1754136595263 | 120781566.6306 | 0.76004748 | 1 |
| KRW-BTC | 2025-08-02T12:08:00 | 2025-08-02T21:08:00 | 158915000 | 158915000 | 158914000 | 158914000 | 1754136537633 | 8808831.61832 | 0.05543126 | 1 |
| KRW-BTC | 2025-08-02T12:07:00 | 2025-08-02T21:07:00 | 158914000 | 158916000 | 158914000 | 158914000 | 1754136473972 | 59815773.39298 | 0.37640097 | 1 |
| KRW-BTC | 2025-08-02T12:06:00 | 2025-08-02T21:06:00 | 158914000 | 158915000 | 158903000 | 158914000 | 1754136413899 | 4324073.4475 | 0.02721046 | 1 |
| KRW-BTC | 2025-08-02T12:05:00 | 2025-08-02T21:05:00 | 158864000 | 158914000 | 158841000 | 158914000 | 1754136354839 | 32788936.45619 | 0.20639946 | 1 |
| KRW-BTC | 2025-08-02T12:04:00 | 2025-08-02T21:04:00 | 158864000 | 158864000 | 158833000 | 158864000 | 1754136298578 | 107094359.32051 | 0.67412803 | 1 |
| KRW-BTC | 2025-08-02T12:03:00 | 2025-08-02T21:03:00 | 158864000 | 158864000 | 158833000 | 158863000 | 1754136225439 | 13655505.86323 | 0.08596244 | 1 |
| KRW-BTC | 2025-08-02T12:02:00 | 2025-08-02T21:02:00 | 158896000 | 158896000 | 158833000 | 158833000 | 1754136177810 | 26135689.89891 | 0.16451574 | 1 |
| KRW-BTC | 2025-08-02T12:01:00 | 2025-08-02T21:01:00 | 158882000 | 158896000 | 158800000 | 158896000 | 1754136115139 | 149129173.06058 | 0.93895073 | 1 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158901000 | 158843000 | 158843000 | 1754136055088 | 42291140.50899 | 0.26621904 | 1 |
| KRW-BTC | 2025-08-02T11:59:00 | 2025-08-02T20:59:00 | 158900000 | 158901000 | 158882000 | 158900000 | 1754135997236 | 1758795.51817 | 0.01106857 | 1 |
| KRW-BTC | 2025-08-02T11:58:00 | 2025-08-02T20:58:00 | 158900000 | 158900000 | 158842000 | 158842000 | 1754135914103 | 4596081.91886 | 0.02892529 | 1 |
| KRW-BTC | 2025-08-02T11:57:00 | 2025-08-02T20:57:00 | 158900000 | 158900000 | 158841000 | 158900000 | 1754135878783 | 19060446.43187 | 0.11999304 | 1 |
| KRW-BTC | 2025-08-02T11:56:00 | 2025-08-02T20:56:00 | 158878000 | 158900000 | 158850000 | 158900000 | 1754135790496 | 4948583.15627 | 0.031149 | 1 |
| KRW-BTC | 2025-08-02T11:55:00 | 2025-08-02T20:55:00 | 158888000 | 158889000 | 158878000 | 158878000 | 1754135752027 | 33405555.13724 | 0.21025407 | 1 |
| KRW-BTC | 2025-08-02T11:54:00 | 2025-08-02T20:54:00 | 158901000 | 158901000 | 158888000 | 158900000 | 1754135695809 | 2007010.59574 | 0.01263093 | 1 |
| KRW-BTC | 2025-08-02T11:53:00 | 2025-08-02T20:53:00 | 158916000 | 158917000 | 158887000 | 158901000 | 1754135635732 | 12239894.73151 | 0.07703035 | 1 |
| KRW-BTC | 2025-08-02T11:52:00 | 2025-08-02T20:52:00 | 158892000 | 158918000 | 158892000 | 158917000 | 1754135578363 | 3899955.04586 | 0.02454186 | 1 |
| KRW-BTC | 2025-08-02T11:51:00 | 2025-08-02T20:51:00 | 158911000 | 158929000 | 158892000 | 158892000 | 1754135519958 | 8250841.20515 | 0.05191793 | 1 |
| KRW-BTC | 2025-08-02T11:50:00 | 2025-08-02T20:50:00 | 158930000 | 158930000 | 158899000 | 158910000 | 1754135452325 | 41081769.81732 | 0.25852757 | 1 |
| KRW-BTC | 2025-08-02T11:49:00 | 2025-08-02T20:49:00 | 158929000 | 158929000 | 158929000 | 158929000 | 1754135364187 | 490124.32168 | 0.00308392 | 1 |
| KRW-BTC | 2025-08-02T11:48:00 | 2025-08-02T20:48:00 | 158930000 | 158930000 | 158899000 | 158929000 | 1754135331376 | 8090743.68241 | 0.05090847 | 1 |
| KRW-BTC | 2025-08-02T11:47:00 | 2025-08-02T20:47:00 | 158930000 | 158930000 | 158887000 | 158930000 | 1754135278095 | 10274834.07108 | 0.0646659 | 1 |
| KRW-BTC | 2025-08-02T11:46:00 | 2025-08-02T20:46:00 | 158929000 | 158930000 | 158929000 | 158930000 | 1754135217866 | 1113550.73217 | 0.00700659 | 1 |
| KRW-BTC | 2025-08-02T11:45:00 | 2025-08-02T20:45:00 | 158929000 | 158930000 | 158884000 | 158884000 | 1754135157991 | 5209553.18751 | 0.03278278 | 1 |
| KRW-BTC | 2025-08-02T11:44:00 | 2025-08-02T20:44:00 | 158936000 | 158936000 | 158890000 | 158890000 | 1754135097642 | 28665270.19202 | 0.18038731 | 1 |
| KRW-BTC | 2025-08-02T11:43:00 | 2025-08-02T20:43:00 | 158935000 | 158936000 | 158935000 | 158936000 | 1754135034944 | 918209.80141 | 0.00577724 | 1 |
| KRW-BTC | 2025-08-02T11:42:00 | 2025-08-02T20:42:00 | 158919000 | 158935000 | 158900000 | 158935000 | 1754134962572 | 3775613.46715 | 0.02375965 | 1 |
| KRW-BTC | 2025-08-02T11:41:00 | 2025-08-02T20:41:00 | 158930000 | 158935000 | 158919000 | 158927000 | 1754134915821 | 6538942.78738 | 0.0411445 | 1 |
| KRW-BTC | 2025-08-02T11:40:00 | 2025-08-02T20:40:00 | 158919000 | 158930000 | 158899000 | 158930000 | 1754134858905 | 19184627.04761 | 0.12071475 | 1 |
| KRW-BTC | 2025-08-02T11:39:00 | 2025-08-02T20:39:00 | 158899000 | 158920000 | 158882000 | 158919000 | 1754134799900 | 30989553.78763 | 0.19501702 | 1 |
| KRW-BTC | 2025-08-02T11:38:00 | 2025-08-02T20:38:00 | 158890000 | 158899000 | 158884000 | 158899000 | 1754134734419 | 44221507.42667 | 0.27831821 | 1 |
| KRW-BTC | 2025-08-02T11:37:00 | 2025-08-02T20:37:00 | 158900000 | 158900000 | 158890000 | 158890000 | 1754134665328 | 6620156.83821 | 0.04166271 | 1 |
| KRW-BTC | 2025-08-02T11:36:00 | 2025-08-02T20:36:00 | 158918000 | 158918000 | 158895000 | 158900000 | 1754134618482 | 9383845.59339 | 0.05905342 | 1 |
| KRW-BTC | 2025-08-02T11:35:00 | 2025-08-02T20:35:00 | 158934000 | 158934000 | 158899000 | 158918000 | 1754134537295 | 5666990.98682 | 0.03565963 | 1 |
| KRW-BTC | 2025-08-02T11:34:00 | 2025-08-02T20:34:00 | 158936000 | 158937000 | 158899000 | 158935000 | 1754134495393 | 35885382.95318 | 0.22579911 | 1 |
| KRW-BTC | 2025-08-02T11:33:00 | 2025-08-02T20:33:00 | 158936000 | 158937000 | 158936000 | 158937000 | 1754134424684 | 8786348.86021 | 0.05528218 | 1 |
| KRW-BTC | 2025-08-02T11:32:00 | 2025-08-02T20:32:00 | 158936000 | 158936000 | 158935000 | 158935000 | 1754134369625 | 13478920.9735 | 0.08480762 | 1 |
| KRW-BTC | 2025-08-02T11:31:00 | 2025-08-02T20:31:00 | 158936000 | 158936000 | 158935000 | 158935000 | 1754134306071 | 3307477.68127 | 0.02081021 | 1 |
| KRW-BTC | 2025-08-02T11:30:00 | 2025-08-02T20:30:00 | 158936000 | 158937000 | 158900000 | 158936000 | 1754134257702 | 3046949.57478 | 0.01917364 | 1 |
| KRW-BTC | 2025-08-02T11:29:00 | 2025-08-02T20:29:00 | 158851000 | 158937000 | 158851000 | 158899000 | 1754134195566 | 53493896.87658 | 0.33669138 | 1 |
| KRW-BTC | 2025-08-02T11:28:00 | 2025-08-02T20:28:00 | 158825000 | 158866000 | 158825000 | 158851000 | 1754134135857 | 10840558.11845 | 0.06824393 | 1 |
| KRW-BTC | 2025-08-02T11:27:00 | 2025-08-02T20:27:00 | 158733000 | 158825000 | 158733000 | 158825000 | 1754134073578 | 64676961.2078 | 0.40738727 | 1 |
| KRW-BTC | 2025-08-02T11:26:00 | 2025-08-02T20:26:00 | 158734000 | 158734000 | 158685000 | 158734000 | 1754134017978 | 1605836.81844 | 0.01011678 | 1 |
| KRW-BTC | 2025-08-02T11:25:00 | 2025-08-02T20:25:00 | 158724000 | 158735000 | 158685000 | 158733000 | 1754133959739 | 16673660.86843 | 0.10505791 | 1 |
| KRW-BTC | 2025-08-02T11:24:00 | 2025-08-02T20:24:00 | 158735000 | 158735000 | 158724000 | 158724000 | 1754133896649 | 28353296.82296 | 0.17862102 | 1 |
| KRW-BTC | 2025-08-02T11:23:00 | 2025-08-02T20:23:00 | 158733000 | 158735000 | 158695000 | 158695000 | 1754133826326 | 26935880.85008 | 0.1696968 | 1 |
| KRW-BTC | 2025-08-02T11:22:00 | 2025-08-02T20:22:00 | 158733000 | 158735000 | 158733000 | 158735000 | 1754133772749 | 24823356.80182 | 0.15638336 | 1 |
| KRW-BTC | 2025-08-02T11:21:00 | 2025-08-02T20:21:00 | 158680000 | 158733000 | 158680000 | 158733000 | 1754133717716 | 3752964.78267 | 0.02364415 | 1 |
| KRW-BTC | 2025-08-02T11:20:00 | 2025-08-02T20:20:00 | 158699000 | 158733000 | 158673000 | 158733000 | 1754133657934 | 29371887.43576 | 0.18507706 | 1 |
| KRW-BTC | 2025-08-02T11:19:00 | 2025-08-02T20:19:00 | 158683000 | 158699000 | 158678000 | 158699000 | 1754133599883 | 84479240.88293 | 0.53237475 | 1 |
| KRW-BTC | 2025-08-02T11:18:00 | 2025-08-02T20:18:00 | 158684000 | 158684000 | 158683000 | 158683000 | 1754133534490 | 2968642.02601 | 0.018708 | 1 |
| KRW-BTC | 2025-08-02T11:17:00 | 2025-08-02T20:17:00 | 158683000 | 158684000 | 158680000 | 158684000 | 1754133471803 | 36980594.39842 | 0.23304958 | 1 |
| KRW-BTC | 2025-08-02T11:16:00 | 2025-08-02T20:16:00 | 158683000 | 158683000 | 158670000 | 158670000 | 1754133419671 | 6480797.42135 | 0.04084188 | 1 |
| KRW-BTC | 2025-08-02T11:15:00 | 2025-08-02T20:15:00 | 158628000 | 158684000 | 158628000 | 158684000 | 1754133356443 | 78944008.52766 | 0.49758595 | 1 |
| KRW-BTC | 2025-08-02T11:14:00 | 2025-08-02T20:14:00 | 158635000 | 158635000 | 158628000 | 158628000 | 1754133296966 | 9255341.15074 | 0.0583453 | 1 |
| KRW-BTC | 2025-08-02T11:13:00 | 2025-08-02T20:13:00 | 158663000 | 158663000 | 158635000 | 158658000 | 1754133235739 | 2438823.44052 | 0.01537308 | 1 |
| KRW-BTC | 2025-08-02T11:12:00 | 2025-08-02T20:12:00 | 158667000 | 158668000 | 158639000 | 158639000 | 1754133178954 | 19818427.91736 | 0.1249167 | 1 |
| KRW-BTC | 2025-08-02T11:11:00 | 2025-08-02T20:11:00 | 158684000 | 158684000 | 158666000 | 158666000 | 1754133118560 | 8269696.19084 | 0.05211836 | 1 |
| KRW-BTC | 2025-08-02T11:10:00 | 2025-08-02T20:10:00 | 158695000 | 158699000 | 158669000 | 158684000 | 1754133050952 | 13999339.9599 | 0.08821759 | 1 |
| KRW-BTC | 2025-08-02T11:09:00 | 2025-08-02T20:09:00 | 158701000 | 158702000 | 158695000 | 158698000 | 1754132995088 | 33407830.44857 | 0.2105099 | 1 |
| KRW-BTC | 2025-08-02T11:08:00 | 2025-08-02T20:08:00 | 158701000 | 158701000 | 158700000 | 158701000 | 1754132939620 | 9720569.81273 | 0.06125097 | 1 |
| KRW-BTC | 2025-08-02T11:07:00 | 2025-08-02T20:07:00 | 158732000 | 158733000 | 158699000 | 158701000 | 1754132878930 | 5181410.70654 | 0.03264727 | 1 |
| KRW-BTC | 2025-08-02T11:06:00 | 2025-08-02T20:06:00 | 158710000 | 158735000 | 158695000 | 158732000 | 1754132815010 | 4839545.19798 | 0.03049077 | 1 |
| KRW-BTC | 2025-08-02T11:05:00 | 2025-08-02T20:05:00 | 158710000 | 158735000 | 158695000 | 158735000 | 1754132752109 | 89547469.22198 | 0.56417314 | 1 |
| KRW-BTC | 2025-08-02T11:04:00 | 2025-08-02T20:04:00 | 158696000 | 158722000 | 158696000 | 158710000 | 1754132693590 | 34568196.3772 | 0.21781239 | 1 |
| KRW-BTC | 2025-08-02T11:03:00 | 2025-08-02T20:03:00 | 158685000 | 158696000 | 158685000 | 158696000 | 1754132636341 | 6011959.94178 | 0.03788497 | 1 |
| KRW-BTC | 2025-08-02T11:02:00 | 2025-08-02T20:02:00 | 158706000 | 158710000 | 158644000 | 158685000 | 1754132575984 | 20649451.65511 | 0.13013057 | 1 |
| KRW-BTC | 2025-08-02T11:01:00 | 2025-08-02T20:01:00 | 158698000 | 158706000 | 158673000 | 158698000 | 1754132519925 | 63367820.5885 | 0.3992909 | 1 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158698000 | 158669000 | 158698000 | 1754132458122 | 29574025.23346 | 0.18638213 | 1 |
| KRW-BTC | 2025-08-02T10:59:00 | 2025-08-02T19:59:00 | 158673000 | 158698000 | 158673000 | 158673000 | 1754132399701 | 10785395.39048 | 0.06796522 | 1 |
| KRW-BTC | 2025-08-02T10:58:00 | 2025-08-02T19:58:00 | 158698000 | 158702000 | 158698000 | 158698000 | 1754132339291 | 9166676.2956 | 0.05776042 | 1 |
| KRW-BTC | 2025-08-02T10:57:00 | 2025-08-02T19:57:00 | 158670000 | 158698000 | 158668000 | 158698000 | 1754132279468 | 23554924.47728 | 0.14844852 | 1 |
| KRW-BTC | 2025-08-02T10:56:00 | 2025-08-02T19:56:00 | 158698000 | 158698000 | 158667000 | 158670000 | 1754132217064 | 17548469.16177 | 0.11059018 | 1 |
| KRW-BTC | 2025-08-02T10:55:00 | 2025-08-02T19:55:00 | 158710000 | 158722000 | 158698000 | 158698000 | 1754132152125 | 79276176.0534 | 0.49949234 | 1 |
| KRW-BTC | 2025-08-02T10:54:00 | 2025-08-02T19:54:00 | 158650000 | 158698000 | 158639000 | 158662000 | 1754132088794 | 87565264.3713 | 0.55193441 | 1 |
| KRW-BTC | 2025-08-02T10:53:00 | 2025-08-02T19:53:00 | 158641000 | 158650000 | 158639000 | 158639000 | 1754132039901 | 3769109.57506 | 0.0237588 | 1 |
| KRW-BTC | 2025-08-02T10:52:00 | 2025-08-02T19:52:00 | 158650000 | 158650000 | 158639000 | 158641000 | 1754131979567 | 3351757.60037 | 0.02112766 | 1 |
| KRW-BTC | 2025-08-02T10:51:00 | 2025-08-02T19:51:00 | 158641000 | 158650000 | 158603000 | 158650000 | 1754131912083 | 56347099.11385 | 0.35521471 | 1 |
| KRW-BTC | 2025-08-02T10:50:00 | 2025-08-02T19:50:00 | 158630000 | 158630000 | 158602000 | 158630000 | 1754131856902 | 37525940.53951 | 0.23660289 | 1 |
| KRW-BTC | 2025-08-02T10:49:00 | 2025-08-02T19:49:00 | 158603000 | 158650000 | 158603000 | 158650000 | 1754131775979 | 10180573.87484 | 0.06418332 | 1 |
| KRW-BTC | 2025-08-02T10:48:00 | 2025-08-02T19:48:00 | 158652000 | 158652000 | 158603000 | 158603000 | 1754131733094 | 1805573.32559 | 0.01138352 | 1 |
| KRW-BTC | 2025-08-02T10:47:00 | 2025-08-02T19:47:00 | 158651000 | 158652000 | 158650000 | 158650000 | 1754131676149 | 333573.80951 | 0.00210256 | 1 |
| KRW-BTC | 2025-08-02T10:46:00 | 2025-08-02T19:46:00 | 158603000 | 158652000 | 158602000 | 158651000 | 1754131616803 | 13622542.6462 | 0.08588797 | 1 |
| KRW-BTC | 2025-08-02T10:45:00 | 2025-08-02T19:45:00 | 158639000 | 158652000 | 158602000 | 158603000 | 1754131559708 | 7090464.50842 | 0.04470554 | 1 |
| KRW-BTC | 2025-08-02T10:44:00 | 2025-08-02T19:44:00 | 158651000 | 158652000 | 158602000 | 158640000 | 1754131499325 | 31193865.91328 | 0.1966529 | 1 |
| KRW-BTC | 2025-08-02T10:43:00 | 2025-08-02T19:43:00 | 158651000 | 158652000 | 158651000 | 158652000 | 1754131432081 | 11061062.80128 | 0.06971931 | 1 |
| KRW-BTC | 2025-08-02T10:42:00 | 2025-08-02T19:42:00 | 158602000 | 158651000 | 158602000 | 158651000 | 1754131379229 | 14644101.89451 | 0.09233193 | 1 |
| KRW-BTC | 2025-08-02T10:41:00 | 2025-08-02T19:41:00 | 158649000 | 158650000 | 158602000 | 158602000 | 1754131318220 | 76220777.96308 | 0.48057058 | 1 |
| KRW-BTC | 2025-08-02T10:40:00 | 2025-08-02T19:40:00 | 158651000 | 158651000 | 158649000 | 158650000 | 1754131248369 | 10374222.00234 | 0.06539066 | 1 |
| KRW-BTC | 2025-08-02T10:39:00 | 2025-08-02T19:39:00 | 158647000 | 158651000 | 158647000 | 158651000 | 1754131194783 | 2383105.34307 | 0.01502107 | 1 |
| KRW-BTC | 2025-08-02T10:38:00 | 2025-08-02T19:38:00 | 158710000 | 158710000 | 158612000 | 158612000 | 1754131138851 | 92279118.61429 | 0.5816143 | 1 |
| KRW-BTC | 2025-08-02T10:37:00 | 2025-08-02T19:37:00 | 158714000 | 158714000 | 158656000 | 158710000 | 1754131068937 | 24271089.52333 | 0.15297247 | 1 |
| KRW-BTC | 2025-08-02T10:36:00 | 2025-08-02T19:36:00 | 158714000 | 158714000 | 158694000 | 158710000 | 1754131015895 | 33598283.6008 | 0.21170107 | 1 |
| KRW-BTC | 2025-08-02T10:35:00 | 2025-08-02T19:35:00 | 158714000 | 158714000 | 158703000 | 158714000 | 1754130951776 | 1940079.69454 | 0.01222384 | 1 |
| KRW-BTC | 2025-08-02T10:34:00 | 2025-08-02T19:34:00 | 158714000 | 158714000 | 158702000 | 158714000 | 1754130889352 | 237306.67822 | 0.00149519 | 1 |
| KRW-BTC | 2025-08-02T10:33:00 | 2025-08-02T19:33:00 | 158735000 | 158735000 | 158701000 | 158714000 | 1754130837591 | 3095597.70468 | 0.01950425 | 1 |
| KRW-BTC | 2025-08-02T10:32:00 | 2025-08-02T19:32:00 | 158735000 | 158735000 | 158714000 | 158735000 | 1754130779446 | 2618060.44025 | 0.01649484 | 1 |
| KRW-BTC | 2025-08-02T10:31:00 | 2025-08-02T19:31:00 | 158703000 | 158735000 | 158700000 | 158735000 | 1754130719537 | 4026054.99037 | 0.02536762 | 1 |
| KRW-BTC | 2025-08-02T10:30:00 | 2025-08-02T19:30:00 | 158735000 | 158735000 | 158703000 | 158703000 | 1754130657150 | 19625894.57512 | 0.12365572 | 1 |
| KRW-BTC | 2025-08-02T10:29:00 | 2025-08-02T19:29:00 | 158717000 | 158735000 | 158714000 | 158735000 | 1754130598161 | 4438714.32744 | 0.02796558 | 1 |
| KRW-BTC | 2025-08-02T10:28:00 | 2025-08-02T19:28:00 | 158732000 | 158735000 | 158718000 | 158718000 | 1754130538907 | 18856399.64573 | 0.11879362 | 1 |
| KRW-BTC | 2025-08-02T10:27:00 | 2025-08-02T19:27:00 | 158735000 | 158735000 | 158732000 | 158732000 | 1754130478280 | 4207170.09102 | 0.02650476 | 1 |
| KRW-BTC | 2025-08-02T10:26:00 | 2025-08-02T19:26:00 | 158735000 | 158735000 | 158731000 | 158735000 | 1754130418159 | 100887340.92709 | 0.63557093 | 1 |
| KRW-BTC | 2025-08-02T10:25:00 | 2025-08-02T19:25:00 | 158715000 | 158735000 | 158699000 | 158735000 | 1754130358535 | 58378493.15201 | 0.36781993 | 1 |
| KRW-BTC | 2025-08-02T10:24:00 | 2025-08-02T19:24:00 | 158715000 | 158715000 | 158715000 | 158715000 | 1754130294151 | 79010782.32105 | 0.49781547 | 1 |
| KRW-BTC | 2025-08-02T10:23:00 | 2025-08-02T19:23:00 | 158714000 | 158715000 | 158699000 | 158715000 | 1754130238657 | 70002219.77658 | 0.44106251 | 1 |
| KRW-BTC | 2025-08-02T10:22:00 | 2025-08-02T19:22:00 | 158653000 | 158703000 | 158652000 | 158703000 | 1754130176967 | 28348980.42487 | 0.17867786 | 1 |
| KRW-BTC | 2025-08-02T10:21:00 | 2025-08-02T19:21:00 | 158694000 | 158694000 | 158652000 | 158693000 | 1754130112196 | 3739462.36846 | 0.02356444 | 1 |
| KRW-BTC | 2025-08-02T10:20:00 | 2025-08-02T19:20:00 | 158650000 | 158694000 | 158634000 | 158693000 | 1754130058477 | 32428669.84804 | 0.20440385 | 1 |
| KRW-BTC | 2025-08-02T10:19:00 | 2025-08-02T19:19:00 | 158698000 | 158715000 | 158651000 | 158651000 | 1754129994925 | 129441791.52487 | 0.8157271 | 1 |
| KRW-BTC | 2025-08-02T10:18:00 | 2025-08-02T19:18:00 | 158715000 | 158715000 | 158698000 | 158715000 | 1754129931215 | 23555413.71443 | 0.14842694 | 1 |
| KRW-BTC | 2025-08-02T10:17:00 | 2025-08-02T19:17:00 | 158710000 | 158715000 | 158702000 | 158715000 | 1754129877720 | 4983083.16002 | 0.0313968 | 1 |
| KRW-BTC | 2025-08-02T10:16:00 | 2025-08-02T19:16:00 | 158710000 | 158713000 | 158705000 | 158705000 | 1754129814021 | 8066016.9697 | 0.05082369 | 1 |
| KRW-BTC | 2025-08-02T10:15:00 | 2025-08-02T19:15:00 | 158705000 | 158710000 | 158705000 | 158709000 | 1754129758485 | 1643797.22582 | 0.0103575 | 1 |
| KRW-BTC | 2025-08-02T10:14:00 | 2025-08-02T19:14:00 | 158715000 | 158715000 | 158701000 | 158702000 | 1754129695515 | 5678422.74984 | 0.03578035 | 1 |
| KRW-BTC | 2025-08-02T10:13:00 | 2025-08-02T19:13:00 | 158715000 | 158715000 | 158701000 | 158715000 | 1754129639818 | 6755176.49434 | 0.04256178 | 1 |
| KRW-BTC | 2025-08-02T10:12:00 | 2025-08-02T19:12:00 | 158715000 | 158715000 | 158701000 | 158715000 | 1754129567299 | 10602049.54282 | 0.0668011 | 1 |
| KRW-BTC | 2025-08-02T10:11:00 | 2025-08-02T19:11:00 | 158699000 | 158715000 | 158699000 | 158715000 | 1754129508626 | 5159322.05474 | 0.03250883 | 1 |
| KRW-BTC | 2025-08-02T10:10:00 | 2025-08-02T19:10:00 | 158699000 | 158699000 | 158698000 | 158698000 | 1754129456306 | 1247319.39429 | 0.00785969 | 1 |
| KRW-BTC | 2025-08-02T10:09:00 | 2025-08-02T19:09:00 | 158710000 | 158710000 | 158698000 | 158699000 | 1754129399524 | 11528549.31967 | 0.07264415 | 1 |
| KRW-BTC | 2025-08-02T10:08:00 | 2025-08-02T19:08:00 | 158699000 | 158710000 | 158698000 | 158710000 | 1754129336254 | 6384400.30334 | 0.04022957 | 1 |
| KRW-BTC | 2025-08-02T10:07:00 | 2025-08-02T19:07:00 | 158710000 | 158710000 | 158699000 | 158699000 | 1754129277294 | 5076862.39531 | 0.03198997 | 1 |
| KRW-BTC | 2025-08-02T10:06:00 | 2025-08-02T19:06:00 | 158710000 | 158710000 | 158701000 | 158710000 | 1754129207997 | 16620485.55327 | 0.1047276 | 1 |
| KRW-BTC | 2025-08-02T10:05:00 | 2025-08-02T19:05:00 | 158701000 | 158710000 | 158701000 | 158710000 | 1754129154079 | 2594369.6022 | 0.01634682 | 1 |
| KRW-BTC | 2025-08-02T10:04:00 | 2025-08-02T19:04:00 | 158701000 | 158735000 | 158701000 | 158710000 | 1754129098939 | 5600814.44798 | 0.03529094 | 1 |
| KRW-BTC | 2025-08-02T10:03:00 | 2025-08-02T19:03:00 | 158743000 | 158744000 | 158701000 | 158701000 | 1754129033134 | 14585854.79779 | 0.09188748 | 1 |
| KRW-BTC | 2025-08-02T10:02:00 | 2025-08-02T19:02:00 | 158711000 | 158744000 | 158711000 | 158737000 | 1754128978656 | 11951435.10935 | 0.0752905 | 1 |
| KRW-BTC | 2025-08-02T10:01:00 | 2025-08-02T19:01:00 | 158750000 | 158753000 | 158692000 | 158711000 | 1754128916979 | 19632120.40344 | 0.12366765 | 1 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158691000 | 158750000 | 1754128853055 | 6104822.07752 | 0.03846263 | 1 |
| KRW-BTC | 2025-08-02T09:59:00 | 2025-08-02T18:59:00 | 158678000 | 158745000 | 158678000 | 158681000 | 1754128796113 | 17377446.17157 | 0.10949884 | 1 |
| KRW-BTC | 2025-08-02T09:58:00 | 2025-08-02T18:58:00 | 158690000 | 158690000 | 158678000 | 158678000 | 1754128729379 | 10887690.91162 | 0.06861416 | 1 |
| KRW-BTC | 2025-08-02T09:57:00 | 2025-08-02T18:57:00 | 158680000 | 158690000 | 158680000 | 158690000 | 1754128678418 | 65253034.49722 | 0.41121206 | 1 |
| KRW-BTC | 2025-08-02T09:56:00 | 2025-08-02T18:56:00 | 158679000 | 158680000 | 158634000 | 158680000 | 1754128618193 | 21609988.56738 | 0.13621466 | 1 |
| KRW-BTC | 2025-08-02T09:55:00 | 2025-08-02T18:55:00 | 158688000 | 158688000 | 158634000 | 158634000 | 1754128553231 | 17805661.90921 | 0.11221436 | 1 |
| KRW-BTC | 2025-08-02T09:54:00 | 2025-08-02T18:54:00 | 158647000 | 158670000 | 158609000 | 158670000 | 1754128494887 | 15078843.69339 | 0.09505852 | 1 |
| KRW-BTC | 2025-08-02T09:53:00 | 2025-08-02T18:53:00 | 158647000 | 158661000 | 158635000 | 158647000 | 1754128439951 | 9379502.05901 | 0.05912211 | 1 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:12:00 | 2025-08-02T22:12:00 | 158817000 | 158817000 | 158800000 | 158808000 | 1754140358000 | 47445845.16789 | 0.29876453 | 3 |
| KRW-BTC | 2025-08-02T13:09:00 | 2025-08-02T22:09:00 | 158867000 | 158868000 | 158815000 | 158815000 | 1754140316330 | 73843876.36479 | 0.46492335 | 3 |
| KRW-BTC | 2025-08-02T13:06:00 | 2025-08-02T22:06:00 | 158878000 | 158942000 | 158846000 | 158846000 | 1754140139241 | 80200717.33328 | 0.50477496 | 3 |
| KRW-BTC | 2025-08-02T13:03:00 | 2025-08-02T22:03:00 | 158866000 | 158884000 | 158847000 | 158877000 | 1754139955793 | 52262862.00529 | 0.32898588 | 3 |
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158942000 | 158866000 | 158866000 | 1754139778641 | 44269427.20827 | 0.2786176 | 3 |
| KRW-BTC | 2025-08-02T12:57:00 | 2025-08-02T21:57:00 | 158930000 | 158955000 | 158878000 | 158881000 | 1754139597983 | 70374418.68176 | 0.44282887 | 3 |
| KRW-BTC | 2025-08-02T12:54:00 | 2025-08-02T21:54:00 | 158929000 | 158930000 | 158877000 | 158930000 | 1754139415658 | 18849540.62661 | 0.11861459 | 3 |
| KRW-BTC | 2025-08-02T12:51:00 | 2025-08-02T21:51:00 | 158874000 | 158930000 | 158874000 | 158929000 | 1754139239733 | 122035000.69935 | 0.76805214 | 3 |
| KRW-BTC | 2025-08-02T12:48:00 | 2025-08-02T21:48:00 | 158877000 | 158877000 | 158874000 | 158875000 | 1754139054549 | 108143172.76405 | 0.68067602 | 3 |
| KRW-BTC | 2025-08-02T12:45:00 | 2025-08-02T21:45:00 | 158899000 | 158899000 | 158874000 | 158877000 | 1754138879339 | 79502199.79698 | 0.50038269 | 3 |
| KRW-BTC | 2025-08-02T12:42:00 | 2025-08-02T21:42:00 | 158955000 | 158955000 | 158885000 | 158899000 | 1754138685264 | 116200369.14255 | 0.73122341 | 3 |
| KRW-BTC | 2025-08-02T12:39:00 | 2025-08-02T21:39:00 | 158995000 | 158995000 | 158954000 | 158954000 | 1754138502514 | 56578470.80678 | 0.35588109 | 3 |
| KRW-BTC | 2025-08-02T12:36:00 | 2025-08-02T21:36:00 | 158956000 | 158998000 | 158956000 | 158996000 | 1754138333347 | 31397450.6906 | 0.19749763 | 3 |
| KRW-BTC | 2025-08-02T12:33:00 | 2025-08-02T21:33:00 | 158940000 | 158956000 | 158928000 | 158955000 | 1754138159914 | 34565939.35342 | 0.21746612 | 3 |
| KRW-BTC | 2025-08-02T12:30:00 | 2025-08-02T21:30:00 | 158928000 | 158940000 | 158928000 | 158940000 | 1754137977692 | 54703037.9789 | 0.34419334 | 3 |
| KRW-BTC | 2025-08-02T12:27:00 | 2025-08-02T21:27:00 | 158913000 | 158940000 | 158913000 | 158930000 | 1754137795911 | 156181092.78557 | 0.98275795 | 3 |
| KRW-BTC | 2025-08-02T12:24:00 | 2025-08-02T21:24:00 | 158900000 | 158914000 | 158899000 | 158913000 | 1754137616192 | 97766052.75967 | 0.6152247 | 3 |
| KRW-BTC | 2025-08-02T12:21:00 | 2025-08-02T21:21:00 | 158908000 | 158909000 | 158881000 | 158900000 | 1754137437888 | 65127027.86713 | 0.4098843 | 3 |
| KRW-BTC | 2025-08-02T12:18:00 | 2025-08-02T21:18:00 | 158914000 | 158915000 | 158890000 | 158908000 | 1754137259353 | 193881099.9575 | 1.22005913 | 3 |
| KRW-BTC | 2025-08-02T12:15:00 | 2025-08-02T21:15:00 | 158915000 | 158916000 | 158890000 | 158914000 | 1754137074955 | 203962162.04129 | 1.28347576 | 3 |
| KRW-BTC | 2025-08-02T12:12:00 | 2025-08-02T21:12:00 | 158900000 | 158916000 | 158900000 | 158916000 | 1754136879565 | 211701296.35168 | 1.33218354 | 3 |
| KRW-BTC | 2025-08-02T12:09:00 | 2025-08-02T21:09:00 | 158915000 | 158915000 | 158900000 | 158910000 | 1754136719997 | 125663652.72787 | 0.79076938 | 3 |
| KRW-BTC | 2025-08-02T12:06:00 | 2025-08-02T21:06:00 | 158914000 | 158916000 | 158903000 | 158914000 | 1754136537633 | 72948678.4588 | 0.45904269 | 3 |
| KRW-BTC | 2025-08-02T12:03:00 | 2025-08-02T21:03:00 | 158864000 | 158914000 | 158833000 | 158914000 | 1754136354839 | 153538801.63993 | 0.96648993 | 3 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158901000 | 158800000 | 158833000 | 1754136177810 | 217556003.46848 | 1.36968551 | 3 |
| KRW-BTC | 2025-08-02T11:57:00 | 2025-08-02T20:57:00 | 158900000 | 158901000 | 158841000 | 158900000 | 1754135997236 | 25415323.8689 | 0.1599869 | 3 |
| KRW-BTC | 2025-08-02T11:54:00 | 2025-08-02T20:54:00 | 158901000 | 158901000 | 158850000 | 158900000 | 1754135790496 | 40361148.88925 | 0.254034 | 3 |
| KRW-BTC | 2025-08-02T11:51:00 | 2025-08-02T20:51:00 | 158911000 | 158929000 | 158887000 | 158901000 | 1754135635732 | 24390690.98252 | 0.15349014 | 3 |
| KRW-BTC | 2025-08-02T11:48:00 | 2025-08-02T20:48:00 | 158930000 | 158930000 | 158899000 | 158910000 | 1754135452325 | 49662637.82141 | 0.31251996 | 3 |
| KRW-BTC | 2025-08-02T11:45:00 | 2025-08-02T20:45:00 | 158929000 | 158930000 | 158884000 | 158930000 | 1754135278095 | 16597937.99076 | 0.10445527 | 3 |
| KRW-BTC | 2025-08-02T11:42:00 | 2025-08-02T20:42:00 | 158919000 | 158936000 | 158890000 | 158890000 | 1754135097642 | 33359093.46058 | 0.2099242 | 3 |
| KRW-BTC | 2025-08-02T11:39:00 | 2025-08-02T20:39:00 | 158899000 | 158935000 | 158882000 | 158927000 | 1754134915821 | 56713123.62262 | 0.35687627 | 3 |
| KRW-BTC | 2025-08-02T11:36:00 | 2025-08-02T20:36:00 | 158918000 | 158918000 | 158884000 | 158899000 | 1754134734419 | 60225509.85827 | 0.37903434 | 3 |
| KRW-BTC | 2025-08-02T11:33:00 | 2025-08-02T20:33:00 | 158936000 | 158937000 | 158899000 | 158918000 | 1754134537295 | 50338722.80021 | 0.31674092 | 3 |
| KRW-BTC | 2025-08-02T11:30:00 | 2025-08-02T20:30:00 | 158936000 | 158937000 | 158900000 | 158935000 | 1754134369625 | 19833348.22955 | 0.12479147 | 3 |
| KRW-BTC | 2025-08-02T11:27:00 | 2025-08-02T20:27:00 | 158733000 | 158937000 | 158733000 | 158899000 | 1754134195566 | 129011416.20283 | 0.81232258 | 3 |
| KRW-BTC | 2025-08-02T11:24:00 | 2025-08-02T20:24:00 | 158735000 | 158735000 | 158685000 | 158734000 | 1754134017978 | 46632794.50983 | 0.29379571 | 3 |
| KRW-BTC | 2025-08-02T11:21:00 | 2025-08-02T20:21:00 | 158680000 | 158735000 | 158680000 | 158695000 | 1754133826326 | 55512202.43457 | 0.34972431 | 3 |
| KRW-BTC | 2025-08-02T11:18:00 | 2025-08-02T20:18:00 | 158684000 | 158733000 | 158673000 | 158733000 | 1754133657934 | 116819770.3447 | 0.73615981 | 3 |
| KRW-BTC | 2025-08-02T11:15:00 | 2025-08-02T20:15:00 | 158628000 | 158684000 | 158628000 | 158684000 | 1754133471803 | 122405400.34743 | 0.77147741 | 3 |
| KRW-BTC | 2025-08-02T11:12:00 | 2025-08-02T20:12:00 | 158667000 | 158668000 | 158628000 | 158628000 | 1754133296966 | 31512592.50862 | 0.19863508 | 3 |
| KRW-BTC | 2025-08-02T11:09:00 | 2025-08-02T20:09:00 | 158701000 | 158702000 | 158666000 | 158666000 | 1754133118560 | 55676866.59931 | 0.35084585 | 3 |
| KRW-BTC | 2025-08-02T11:06:00 | 2025-08-02T20:06:00 | 158710000 | 158735000 | 158695000 | 158701000 | 1754132939620 | 19741525.71725 | 0.12438901 | 3 |
| KRW-BTC | 2025-08-02T11:03:00 | 2025-08-02T20:03:00 | 158685000 | 158735000 | 158685000 | 158735000 | 1754132752109 | 130127625.54096 | 0.8198705 | 3 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158710000 | 158644000 | 158685000 | 1754132575984 | 113591297.47707 | 0.7158036 | 3 |
| KRW-BTC | 2025-08-02T10:57:00 | 2025-08-02T19:57:00 | 158670000 | 158702000 | 158668000 | 158673000 | 1754132399701 | 43506996.16336 | 0.27417416 | 3 |
| KRW-BTC | 2025-08-02T10:54:00 | 2025-08-02T19:54:00 | 158650000 | 158722000 | 158639000 | 158670000 | 1754132217064 | 184389909.58647 | 1.16201693 | 3 |
| KRW-BTC | 2025-08-02T10:51:00 | 2025-08-02T19:51:00 | 158641000 | 158650000 | 158603000 | 158639000 | 1754132039901 | 63467966.28928 | 0.40010117 | 3 |
| KRW-BTC | 2025-08-02T10:48:00 | 2025-08-02T19:48:00 | 158652000 | 158652000 | 158602000 | 158630000 | 1754131856902 | 49512087.73994 | 0.31216973 | 3 |
| KRW-BTC | 2025-08-02T10:45:00 | 2025-08-02T19:45:00 | 158639000 | 158652000 | 158602000 | 158650000 | 1754131676149 | 21046580.96413 | 0.13269607 | 3 |
| KRW-BTC | 2025-08-02T10:42:00 | 2025-08-02T19:42:00 | 158602000 | 158652000 | 158602000 | 158640000 | 1754131499325 | 56899030.60907 | 0.35870414 | 3 |
| KRW-BTC | 2025-08-02T10:39:00 | 2025-08-02T19:39:00 | 158647000 | 158651000 | 158602000 | 158602000 | 1754131318220 | 88978105.30849 | 0.56098231 | 3 |
| KRW-BTC | 2025-08-02T10:36:00 | 2025-08-02T19:36:00 | 158714000 | 158714000 | 158612000 | 158612000 | 1754131138851 | 150148491.73842 | 0.94628784 | 3 |
| KRW-BTC | 2025-08-02T10:33:00 | 2025-08-02T19:33:00 | 158735000 | 158735000 | 158701000 | 158714000 | 1754130951776 | 5272984.07744 | 0.03322328 | 3 |
| KRW-BTC | 2025-08-02T10:30:00 | 2025-08-02T19:30:00 | 158735000 | 158735000 | 158700000 | 158735000 | 1754130779446 | 26270010.00574 | 0.16551818 | 3 |
| KRW-BTC | 2025-08-02T10:27:00 | 2025-08-02T19:27:00 | 158735000 | 158735000 | 158714000 | 158735000 | 1754130598161 | 27502284.06419 | 0.17326396 | 3 |
| KRW-BTC | 2025-08-02T10:24:00 | 2025-08-02T19:24:00 | 158715000 | 158735000 | 158699000 | 158735000 | 1754130418159 | 238276616.40015 | 1.50120633 | 3 |
| KRW-BTC | 2025-08-02T10:21:00 | 2025-08-02T19:21:00 | 158694000 | 158715000 | 158652000 | 158715000 | 1754130238657 | 102090662.56991 | 0.64330481 | 3 |
| KRW-BTC | 2025-08-02T10:18:00 | 2025-08-02T19:18:00 | 158715000 | 158715000 | 158634000 | 158693000 | 1754130058477 | 185425875.08734 | 1.16855789 | 3 |
| KRW-BTC | 2025-08-02T10:15:00 | 2025-08-02T19:15:00 | 158705000 | 158715000 | 158702000 | 158715000 | 1754129877720 | 14692897.35554 | 0.09257799 | 3 |
| KRW-BTC | 2025-08-02T10:12:00 | 2025-08-02T19:12:00 | 158715000 | 158715000 | 158701000 | 158702000 | 1754129695515 | 23035648.787 | 0.14514323 | 3 |
| KRW-BTC | 2025-08-02T10:09:00 | 2025-08-02T19:09:00 | 158710000 | 158715000 | 158698000 | 158715000 | 1754129508626 | 17935190.7687 | 0.11301267 | 3 |
| KRW-BTC | 2025-08-02T10:06:00 | 2025-08-02T19:06:00 | 158710000 | 158710000 | 158698000 | 158710000 | 1754129336254 | 28081748.25192 | 0.17694714 | 3 |
| KRW-BTC | 2025-08-02T10:03:00 | 2025-08-02T19:03:00 | 158743000 | 158744000 | 158701000 | 158710000 | 1754129154079 | 22781038.84797 | 0.14352524 | 3 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158691000 | 158737000 | 1754128978656 | 37688377.59031 | 0.23742078 | 3 |
| KRW-BTC | 2025-08-02T09:57:00 | 2025-08-02T18:57:00 | 158680000 | 158745000 | 158678000 | 158681000 | 1754128796113 | 93518171.58041 | 0.58932506 | 3 |
| KRW-BTC | 2025-08-02T09:54:00 | 2025-08-02T18:54:00 | 158647000 | 158688000 | 158609000 | 158680000 | 1754128618193 | 54494494.16998 | 0.34348754 | 3 |
| KRW-BTC | 2025-08-02T09:51:00 | 2025-08-02T18:51:00 | 158682000 | 158690000 | 158635000 | 158647000 | 1754128439951 | 48956796.21678 | 0.3085247 | 3 |
| KRW-BTC | 2025-08-02T09:48:00 | 2025-08-02T18:48:00 | 158688000 | 158690000 | 158634000 | 158690000 | 1754128250177 | 34407261.01673 | 0.21684331 | 3 |
| KRW-BTC | 2025-08-02T09:45:00 | 2025-08-02T18:45:00 | 158690000 | 158690000 | 158610000 | 158634000 | 1754128074034 | 97087432.62831 | 0.61201001 | 3 |
| KRW-BTC | 2025-08-02T09:42:00 | 2025-08-02T18:42:00 | 158672000 | 158720000 | 158656000 | 158690000 | 1754127897980 | 34998415.51057 | 0.22056135 | 3 |
| KRW-BTC | 2025-08-02T09:39:00 | 2025-08-02T18:39:00 | 158680000 | 158720000 | 158672000 | 158680000 | 1754127706526 | 19833258.9254 | 0.12498289 | 3 |
| KRW-BTC | 2025-08-02T09:36:00 | 2025-08-02T18:36:00 | 158714000 | 158720000 | 158656000 | 158663000 | 1754127537449 | 53027254.94869 | 0.33417251 | 3 |
| KRW-BTC | 2025-08-02T09:33:00 | 2025-08-02T18:33:00 | 158762000 | 158801000 | 158700000 | 158700000 | 1754127355283 | 22877430.75739 | 0.14411596 | 3 |
| KRW-BTC | 2025-08-02T09:30:00 | 2025-08-02T18:30:00 | 158846000 | 158846000 | 158682000 | 158762000 | 1754127171788 | 70042285.75186 | 0.44121152 | 3 |
| KRW-BTC | 2025-08-02T09:27:00 | 2025-08-02T18:27:00 | 158893000 | 158900000 | 158819000 | 158847000 | 1754126998848 | 21973497.29372 | 0.13832902 | 3 |
| KRW-BTC | 2025-08-02T09:24:00 | 2025-08-02T18:24:00 | 159000000 | 159010000 | 158822000 | 158893000 | 1754126809451 | 95851832.23444 | 0.60318618 | 3 |
| KRW-BTC | 2025-08-02T09:21:00 | 2025-08-02T18:21:00 | 158926000 | 159029000 | 158900000 | 159000000 | 1754126630468 | 186454785.84857 | 1.17283177 | 3 |
| KRW-BTC | 2025-08-02T09:18:00 | 2025-08-02T18:18:00 | 158951000 | 158963000 | 158900000 | 158926000 | 1754126449987 | 31816194.42312 | 0.20017012 | 3 |
| KRW-BTC | 2025-08-02T09:15:00 | 2025-08-02T18:15:00 | 158929000 | 158950000 | 158875000 | 158950000 | 1754126279221 | 37515678.02177 | 0.23605737 | 3 |
| KRW-BTC | 2025-08-02T09:12:00 | 2025-08-02T18:12:00 | 158864000 | 158931000 | 158858000 | 158928000 | 1754126094365 | 87288456.53664 | 0.54924895 | 3 |
| KRW-BTC | 2025-08-02T09:09:00 | 2025-08-02T18:09:00 | 158858000 | 158878000 | 158852000 | 158864000 | 1754125919126 | 25042214.7901 | 0.15763536 | 3 |
| KRW-BTC | 2025-08-02T09:06:00 | 2025-08-02T18:06:00 | 158800000 | 158858000 | 158798000 | 158858000 | 1754125738647 | 16394990.49837 | 0.10323767 | 3 |
| KRW-BTC | 2025-08-02T09:03:00 | 2025-08-02T18:03:00 | 158748000 | 158800000 | 158748000 | 158800000 | 1754125557049 | 29088664.51733 | 0.18322509 | 3 |
| KRW-BTC | 2025-08-02T09:00:00 | 2025-08-02T18:00:00 | 158650000 | 158750000 | 158650000 | 158750000 | 1754125377161 | 39866427.34146 | 0.25116311 | 3 |
| KRW-BTC | 2025-08-02T08:57:00 | 2025-08-02T17:57:00 | 158660000 | 158734000 | 158636000 | 158650000 | 1754125178050 | 85707616.31865 | 0.54019608 | 3 |
| KRW-BTC | 2025-08-02T08:54:00 | 2025-08-02T17:54:00 | 158713000 | 158750000 | 158600000 | 158660000 | 1754125019450 | 173007598.33039 | 1.09050786 | 3 |
| KRW-BTC | 2025-08-02T08:51:00 | 2025-08-02T17:51:00 | 158796000 | 158807000 | 158700000 | 158749000 | 1754124837236 | 29889168.77411 | 0.18830504 | 3 |
| KRW-BTC | 2025-08-02T08:48:00 | 2025-08-02T17:48:00 | 158710000 | 158855000 | 158691000 | 158796000 | 1754124659348 | 68636540.50334 | 0.43227651 | 3 |
| KRW-BTC | 2025-08-02T08:45:00 | 2025-08-02T17:45:00 | 158733000 | 158733000 | 158691000 | 158710000 | 1754124478592 | 155683477.72264 | 0.98098005 | 3 |
| KRW-BTC | 2025-08-02T08:42:00 | 2025-08-02T17:42:00 | 158789000 | 158831000 | 158713000 | 158733000 | 1754124296033 | 33769708.3972 | 0.21267032 | 3 |
| KRW-BTC | 2025-08-02T08:39:00 | 2025-08-02T17:39:00 | 158799000 | 158858000 | 158789000 | 158831000 | 1754124119877 | 17291111.14816 | 0.10886925 | 3 |
| KRW-BTC | 2025-08-02T08:36:00 | 2025-08-02T17:36:00 | 158700000 | 158821000 | 158699000 | 158789000 | 1754123935312 | 182876246.77679 | 1.15215841 | 3 |
| KRW-BTC | 2025-08-02T08:33:00 | 2025-08-02T17:33:00 | 158787000 | 158915000 | 158700000 | 158700000 | 1754123759946 | 297054506.73462 | 1.8709577 | 3 |
| KRW-BTC | 2025-08-02T08:30:00 | 2025-08-02T17:30:00 | 158927000 | 158927000 | 158787000 | 158787000 | 1754123577941 | 114080524.80582 | 0.71830009 | 3 |
| KRW-BTC | 2025-08-02T08:27:00 | 2025-08-02T17:27:00 | 158929000 | 158935000 | 158910000 | 158910000 | 1754123399629 | 70048052.4653 | 0.44075496 | 3 |
| KRW-BTC | 2025-08-02T08:24:00 | 2025-08-02T17:24:00 | 158931000 | 158934000 | 158927000 | 158928000 | 1754123216561 | 60998856.25707 | 0.38380753 | 3 |
| KRW-BTC | 2025-08-02T08:21:00 | 2025-08-02T17:21:00 | 159076000 | 159076000 | 158933000 | 158933000 | 1754123039532 | 216142367.87239 | 1.35916177 | 3 |
| KRW-BTC | 2025-08-02T08:18:00 | 2025-08-02T17:18:00 | 159075000 | 159079000 | 159075000 | 159076000 | 1754122857687 | 29302429.74647 | 0.18420217 | 3 |
| KRW-BTC | 2025-08-02T08:15:00 | 2025-08-02T17:15:00 | 159055000 | 159079000 | 159053000 | 159075000 | 1754122676724 | 7151886.46432 | 0.04496032 | 3 |
| KRW-BTC | 2025-08-02T08:12:00 | 2025-08-02T17:12:00 | 159076000 | 159080000 | 159047000 | 159053000 | 1754122497157 | 244793834.74422 | 1.53885286 | 3 |
| KRW-BTC | 2025-08-02T08:09:00 | 2025-08-02T17:09:00 | 159053000 | 159076000 | 159041000 | 159076000 | 1754122312347 | 46844493.89769 | 0.29450435 | 3 |
| KRW-BTC | 2025-08-02T08:06:00 | 2025-08-02T17:06:00 | 159048000 | 159077000 | 159040000 | 159053000 | 1754122137990 | 80452348.96213 | 0.50575732 | 3 |
| KRW-BTC | 2025-08-02T08:03:00 | 2025-08-02T17:03:00 | 159073000 | 159082000 | 159043000 | 159043000 | 1754121951206 | 147227949.48417 | 0.92566488 | 3 |
| KRW-BTC | 2025-08-02T08:00:00 | 2025-08-02T17:00:00 | 159069000 | 159094000 | 159069000 | 159083000 | 1754121775741 | 36986145.4526 | 0.23249255 | 3 |
| KRW-BTC | 2025-08-02T07:57:00 | 2025-08-02T16:57:00 | 159069000 | 159094000 | 159064000 | 159069000 | 1754121598246 | 16377133.66652 | 0.10295282 | 3 |
| KRW-BTC | 2025-08-02T07:54:00 | 2025-08-02T16:54:00 | 159095000 | 159095000 | 159062000 | 159069000 | 1754121418980 | 41254125.48864 | 0.25932624 | 3 |
| KRW-BTC | 2025-08-02T07:51:00 | 2025-08-02T16:51:00 | 159095000 | 159095000 | 159031000 | 159095000 | 1754121231423 | 41435430.04415 | 0.2604802 | 3 |
| KRW-BTC | 2025-08-02T07:48:00 | 2025-08-02T16:48:00 | 159031000 | 159097000 | 159031000 | 159096000 | 1754121057877 | 134237142.70041 | 0.84389572 | 3 |
| KRW-BTC | 2025-08-02T07:45:00 | 2025-08-02T16:45:00 | 159013000 | 159050000 | 159013000 | 159031000 | 1754120873250 | 83295634.23214 | 0.5237701 | 3 |
| KRW-BTC | 2025-08-02T07:42:00 | 2025-08-02T16:42:00 | 159043000 | 159058000 | 159017000 | 159031000 | 1754120696828 | 129569239.1333 | 0.81467905 | 3 |
| KRW-BTC | 2025-08-02T07:39:00 | 2025-08-02T16:39:00 | 159003000 | 159044000 | 159003000 | 159033000 | 1754120514925 | 14992516.51422 | 0.09427124 | 3 |
| KRW-BTC | 2025-08-02T07:36:00 | 2025-08-02T16:36:00 | 159020000 | 159045000 | 159002000 | 159044000 | 1754120338791 | 48100518.77 | 0.30246434 | 3 |
| KRW-BTC | 2025-08-02T07:33:00 | 2025-08-02T16:33:00 | 159015000 | 159045000 | 159003000 | 159019000 | 1754120157184 | 106247920.041 | 0.66813211 | 3 |
| KRW-BTC | 2025-08-02T07:30:00 | 2025-08-02T16:30:00 | 159019000 | 159050000 | 159000000 | 159015000 | 1754119976071 | 75485429.03803 | 0.47466702 | 3 |
| KRW-BTC | 2025-08-02T07:27:00 | 2025-08-02T16:27:00 | 158941000 | 159019000 | 158941000 | 159019000 | 1754119794009 | 109914219.88493 | 0.69131726 | 3 |
| KRW-BTC | 2025-08-02T07:24:00 | 2025-08-02T16:24:00 | 158938000 | 158942000 | 158877000 | 158942000 | 1754119619370 | 70645705.83263 | 0.44450223 | 3 |
| KRW-BTC | 2025-08-02T07:21:00 | 2025-08-02T16:21:00 | 158862000 | 158939000 | 158862000 | 158938000 | 1754119436749 | 55243316.29864 | 0.34764651 | 3 |
| KRW-BTC | 2025-08-02T07:18:00 | 2025-08-02T16:18:00 | 158788000 | 158862000 | 158788000 | 158862000 | 1754119259165 | 85669259.57269 | 0.5394866 | 3 |
| KRW-BTC | 2025-08-02T07:15:00 | 2025-08-02T16:15:00 | 158794000 | 158794000 | 158788000 | 158788000 | 1754119079966 | 134010550.99556 | 0.84393533 | 3 |
| KRW-BTC | 2025-08-02T07:12:00 | 2025-08-02T16:12:00 | 158793000 | 158856000 | 158763000 | 158794000 | 1754118899469 | 148638528.08805 | 0.93616029 | 3 |
| KRW-BTC | 2025-08-02T07:09:00 | 2025-08-02T16:09:00 | 158898000 | 158900000 | 158750000 | 158793000 | 1754118719229 | 94068027.82346 | 0.59231535 | 3 |
| KRW-BTC | 2025-08-02T07:06:00 | 2025-08-02T16:06:00 | 158900000 | 158900000 | 158847000 | 158898000 | 1754118539929 | 77509920.96092 | 0.48782734 | 3 |
| KRW-BTC | 2025-08-02T07:03:00 | 2025-08-02T16:03:00 | 158895000 | 158905000 | 158847000 | 158898000 | 1754118356048 | 190045957.15002 | 1.19606889 | 3 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 158900000 | 158845000 | 158847000 | 1754118178505 | 65339421.60489 | 0.41121462 | 3 |
| KRW-BTC | 2025-08-02T06:57:00 | 2025-08-02T15:57:00 | 158888000 | 158900000 | 158845000 | 158898000 | 1754117997585 | 120184199.70959 | 0.75643842 | 3 |
| KRW-BTC | 2025-08-02T06:54:00 | 2025-08-02T15:54:00 | 158778000 | 158890000 | 158778000 | 158888000 | 1754117818015 | 109466511.22252 | 0.68915478 | 3 |
| KRW-BTC | 2025-08-02T06:51:00 | 2025-08-02T15:51:00 | 158763000 | 158778000 | 158703000 | 158778000 | 1754117635262 | 79150343.23611 | 0.49854848 | 3 |
| KRW-BTC | 2025-08-02T06:48:00 | 2025-08-02T15:48:00 | 158751000 | 158767000 | 158680000 | 158763000 | 1754117459785 | 93756101.0483 | 0.59066742 | 3 |
| KRW-BTC | 2025-08-02T06:45:00 | 2025-08-02T15:45:00 | 158593000 | 158751000 | 158547000 | 158751000 | 1754117277829 | 196578151.92662 | 1.23873061 | 3 |
| KRW-BTC | 2025-08-02T06:42:00 | 2025-08-02T15:42:00 | 158443000 | 158593000 | 158443000 | 158593000 | 1754117098082 | 50688186.94286 | 0.31977386 | 3 |
| KRW-BTC | 2025-08-02T06:39:00 | 2025-08-02T15:39:00 | 158450000 | 158616000 | 158257000 | 158492000 | 1754116919416 | 365351221.03424 | 2.30641796 | 3 |
| KRW-BTC | 2025-08-02T06:36:00 | 2025-08-02T15:36:00 | 158400000 | 158618000 | 158400000 | 158618000 | 1754116739979 | 766339933.10611 | 4.8362134 | 3 |
| KRW-BTC | 2025-08-02T06:33:00 | 2025-08-02T15:33:00 | 158263000 | 158400000 | 158226000 | 158400000 | 1754116559587 | 683601496.75902 | 4.31876126 | 3 |
| KRW-BTC | 2025-08-02T06:30:00 | 2025-08-02T15:30:00 | 158272000 | 158319000 | 158210000 | 158263000 | 1754116379665 | 463546435.63158 | 2.92890679 | 3 |
| KRW-BTC | 2025-08-02T06:27:00 | 2025-08-02T15:27:00 | 158316000 | 158316000 | 158150000 | 158272000 | 1754116198271 | 381845817.35859 | 2.41277317 | 3 |
| KRW-BTC | 2025-08-02T06:24:00 | 2025-08-02T15:24:00 | 158349000 | 158349000 | 158000000 | 158319000 | 1754116016354 | 2752761730.08401 | 17.40898165 | 3 |
| KRW-BTC | 2025-08-02T06:21:00 | 2025-08-02T15:21:00 | 158400000 | 158400000 | 158349000 | 158349000 | 1754115835303 | 119169281.50691 | 0.75248164 | 3 |
| KRW-BTC | 2025-08-02T06:18:00 | 2025-08-02T15:18:00 | 158512000 | 158524000 | 158395000 | 158400000 | 1754115659856 | 702930113.91821 | 4.4356243 | 3 |
| KRW-BTC | 2025-08-02T06:15:00 | 2025-08-02T15:15:00 | 158581000 | 158591000 | 158500000 | 158512000 | 1754115479376 | 139166667.30399 | 0.87782139 | 3 |
| KRW-BTC | 2025-08-02T06:12:00 | 2025-08-02T15:12:00 | 158598000 | 158605000 | 158580000 | 158587000 | 1754115298922 | 87760392.72934 | 0.55336049 | 3 |
| KRW-BTC | 2025-08-02T06:09:00 | 2025-08-02T15:09:00 | 158622000 | 158622000 | 158598000 | 158598000 | 1754115118806 | 250075755.83539 | 1.57671117 | 3 |
| KRW-BTC | 2025-08-02T06:06:00 | 2025-08-02T15:06:00 | 158721000 | 158721000 | 158622000 | 158622000 | 1754114938467 | 277444430.12686 | 1.74853334 | 3 |
| KRW-BTC | 2025-08-02T06:03:00 | 2025-08-02T15:03:00 | 158815000 | 158839000 | 158721000 | 158721000 | 1754114759595 | 163665126.67947 | 1.03080157 | 3 |
| KRW-BTC | 2025-08-02T06:00:00 | 2025-08-02T15:00:00 | 158859000 | 158859000 | 158810000 | 158814000 | 1754114578077 | 18251603.36271 | 0.11492145 | 3 |
| KRW-BTC | 2025-08-02T05:57:00 | 2025-08-02T14:57:00 | 158860000 | 158860000 | 158813000 | 158859000 | 1754114395836 | 42515921.88458 | 0.26764815 | 3 |
| KRW-BTC | 2025-08-02T05:54:00 | 2025-08-02T14:54:00 | 158844000 | 158860000 | 158812000 | 158860000 | 1754114218783 | 68024250.31446 | 0.42826685 | 3 |
| KRW-BTC | 2025-08-02T05:51:00 | 2025-08-02T14:51:00 | 158844000 | 158881000 | 158808000 | 158844000 | 1754114039200 | 25183504.08007 | 0.15854518 | 3 |
| KRW-BTC | 2025-08-02T05:48:00 | 2025-08-02T14:48:00 | 158757000 | 158845000 | 158750000 | 158844000 | 1754113856097 | 73508977.136 | 0.46291743 | 3 |
| KRW-BTC | 2025-08-02T05:45:00 | 2025-08-02T14:45:00 | 158862000 | 158863000 | 158758000 | 158758000 | 1754113678887 | 405606566.21766 | 2.55391614 | 3 |
| KRW-BTC | 2025-08-02T05:42:00 | 2025-08-02T14:42:00 | 158885000 | 158902000 | 158862000 | 158862000 | 1754113498143 | 191160597.25299 | 1.20319128 | 3 |
| KRW-BTC | 2025-08-02T05:39:00 | 2025-08-02T14:39:00 | 158895000 | 158903000 | 158838000 | 158885000 | 1754113317198 | 82739494.52488 | 0.52075887 | 3 |
| KRW-BTC | 2025-08-02T05:36:00 | 2025-08-02T14:36:00 | 158887000 | 158903000 | 158838000 | 158895000 | 1754113135607 | 91949782.92257 | 0.57873471 | 3 |
| KRW-BTC | 2025-08-02T05:33:00 | 2025-08-02T14:33:00 | 158891000 | 158909000 | 158850000 | 158887000 | 1754112958574 | 112845115.18013 | 0.71022619 | 3 |
| KRW-BTC | 2025-08-02T05:30:00 | 2025-08-02T14:30:00 | 158888000 | 158909000 | 158885000 | 158891000 | 1754112779785 | 98021631.43285 | 0.616897 | 3 |
| KRW-BTC | 2025-08-02T05:27:00 | 2025-08-02T14:27:00 | 158888000 | 158888000 | 158874000 | 158888000 | 1754112596552 | 34374647.51323 | 0.2163456 | 3 |
| KRW-BTC | 2025-08-02T05:24:00 | 2025-08-02T14:24:00 | 158840000 | 158888000 | 158809000 | 158888000 | 1754112419604 | 62111259.44215 | 0.39099479 | 3 |
| KRW-BTC | 2025-08-02T05:21:00 | 2025-08-02T14:21:00 | 158800000 | 158840000 | 158795000 | 158808000 | 1754112232317 | 111389172.90904 | 0.70138729 | 3 |
| KRW-BTC | 2025-08-02T05:18:00 | 2025-08-02T14:18:00 | 158841000 | 158841000 | 158798000 | 158800000 | 1754112057667 | 125341867.62564 | 0.78928064 | 3 |
| KRW-BTC | 2025-08-02T05:15:00 | 2025-08-02T14:15:00 | 158820000 | 158838000 | 158813000 | 158814000 | 1754111863997 | 454940223.03681 | 2.86456309 | 3 |
| KRW-BTC | 2025-08-02T05:12:00 | 2025-08-02T14:12:00 | 158879000 | 158885000 | 158813000 | 158819000 | 1754111698924 | 118144969.46858 | 0.74371842 | 3 |
| KRW-BTC | 2025-08-02T05:09:00 | 2025-08-02T14:09:00 | 158930000 | 158955000 | 158877000 | 158879000 | 1754111518586 | 302194079.652 | 1.90175461 | 3 |
| KRW-BTC | 2025-08-02T05:06:00 | 2025-08-02T14:06:00 | 158964000 | 158964000 | 158918000 | 158919000 | 1754111338450 | 128216900.23978 | 0.80665316 | 3 |
| KRW-BTC | 2025-08-02T05:03:00 | 2025-08-02T14:03:00 | 159005000 | 159012000 | 158960000 | 158960000 | 1754111156958 | 91954888.96539 | 0.57835403 | 3 |
| KRW-BTC | 2025-08-02T05:00:00 | 2025-08-02T14:00:00 | 158985000 | 159013000 | 158984000 | 159005000 | 1754110979113 | 27829604.84824 | 0.17502671 | 3 |
| KRW-BTC | 2025-08-02T04:57:00 | 2025-08-02T13:57:00 | 159003000 | 159003000 | 158981000 | 158985000 | 1754110795398 | 188978965.47053 | 1.18856429 | 3 |
| KRW-BTC | 2025-08-02T04:54:00 | 2025-08-02T13:54:00 | 159050000 | 159069000 | 159002000 | 159003000 | 1754110619873 | 84528632.46167 | 0.53154956 | 3 |
| KRW-BTC | 2025-08-02T04:51:00 | 2025-08-02T13:51:00 | 159046000 | 159099000 | 159030000 | 159069000 | 1754110435715 | 86930336.04216 | 0.54648945 | 3 |
| KRW-BTC | 2025-08-02T04:48:00 | 2025-08-02T13:48:00 | 159058000 | 159115000 | 159033000 | 159068000 | 1754110259515 | 57417442.05401 | 0.36098141 | 3 |
| KRW-BTC | 2025-08-02T04:45:00 | 2025-08-02T13:45:00 | 159107000 | 159122000 | 159058000 | 159112000 | 1754110075840 | 48671681.04125 | 0.3059356 | 3 |
| KRW-BTC | 2025-08-02T04:42:00 | 2025-08-02T13:42:00 | 159146000 | 159149000 | 159057000 | 159123000 | 1754109892853 | 166466766.06933 | 1.04631461 | 3 |
| KRW-BTC | 2025-08-02T04:39:00 | 2025-08-02T13:39:00 | 159148000 | 159149000 | 159128000 | 159146000 | 1754109719085 | 72673909.75435 | 0.45665941 | 3 |
| KRW-BTC | 2025-08-02T04:36:00 | 2025-08-02T13:36:00 | 159134000 | 159148000 | 159128000 | 159148000 | 1754109537641 | 31849961.07398 | 0.2001336 | 3 |
| KRW-BTC | 2025-08-02T04:33:00 | 2025-08-02T13:33:00 | 159120000 | 159145000 | 159119000 | 159145000 | 1754109353044 | 126746996.30402 | 0.79654919 | 3 |
| KRW-BTC | 2025-08-02T04:30:00 | 2025-08-02T13:30:00 | 159119000 | 159120000 | 159106000 | 159120000 | 1754109177541 | 44252904.37562 | 0.27811051 | 3 |
| KRW-BTC | 2025-08-02T04:27:00 | 2025-08-02T13:27:00 | 159119000 | 159120000 | 159104000 | 159119000 | 1754108997150 | 14943014.88525 | 0.09391722 | 3 |
| KRW-BTC | 2025-08-02T04:24:00 | 2025-08-02T13:24:00 | 159019000 | 159120000 | 159018000 | 159119000 | 1754108819408 | 44570364.84732 | 0.28025176 | 3 |
| KRW-BTC | 2025-08-02T04:21:00 | 2025-08-02T13:21:00 | 159015000 | 159019000 | 159015000 | 159019000 | 1754108631014 | 16461560.34775 | 0.10352061 | 3 |
| KRW-BTC | 2025-08-02T04:18:00 | 2025-08-02T13:18:00 | 159000000 | 159019000 | 158999000 | 159019000 | 1754108459219 | 87495597.07327 | 0.55027453 | 3 |
| KRW-BTC | 2025-08-02T04:15:00 | 2025-08-02T13:15:00 | 159045000 | 159045000 | 159000000 | 159007000 | 1754108279893 | 106346746.40873 | 0.66880864 | 3 |
| KRW-BTC | 2025-08-02T04:12:00 | 2025-08-02T13:12:00 | 159120000 | 159120000 | 159036000 | 159036000 | 1754108096285 | 15517670.7779 | 0.09755792 | 3 |
| KRW-BTC | 2025-08-02T04:09:00 | 2025-08-02T13:09:00 | 159120000 | 159127000 | 159038000 | 159121000 | 1754107904189 | 39522442.61135 | 0.24840766 | 3 |
| KRW-BTC | 2025-08-02T04:06:00 | 2025-08-02T13:06:00 | 159043000 | 159129000 | 159043000 | 159120000 | 1754107739164 | 27070553.91026 | 0.17012779 | 3 |
| KRW-BTC | 2025-08-02T04:03:00 | 2025-08-02T13:03:00 | 159148000 | 159150000 | 159043000 | 159043000 | 1754107553708 | 276107900.09923 | 1.7355837 | 3 |
| KRW-BTC | 2025-08-02T04:00:00 | 2025-08-02T13:00:00 | 159132000 | 159150000 | 159126000 | 159149000 | 1754107374134 | 52851582.68382 | 0.33209027 | 3 |
| KRW-BTC | 2025-08-02T03:57:00 | 2025-08-02T12:57:00 | 159084000 | 159150000 | 159084000 | 159149000 | 1754107183537 | 208544432.65916 | 1.31059123 | 3 |
| KRW-BTC | 2025-08-02T03:54:00 | 2025-08-02T12:54:00 | 159091000 | 159100000 | 159080000 | 159084000 | 1754107011864 | 117795427.3549 | 0.74042987 | 3 |
| KRW-BTC | 2025-08-02T03:51:00 | 2025-08-02T12:51:00 | 159149000 | 159149000 | 159091000 | 159092000 | 1754106836802 | 92423516.82527 | 0.58086861 | 3 |
| KRW-BTC | 2025-08-02T03:48:00 | 2025-08-02T12:48:00 | 159144000 | 159149000 | 159135000 | 159149000 | 1754106656921 | 70286888.29519 | 0.44164954 | 3 |
| KRW-BTC | 2025-08-02T03:45:00 | 2025-08-02T12:45:00 | 159145000 | 159145000 | 159134000 | 159145000 | 1754106478360 | 19792692.0271 | 0.12437452 | 3 |
| KRW-BTC | 2025-08-02T03:42:00 | 2025-08-02T12:42:00 | 159140000 | 159145000 | 159134000 | 159134000 | 1754106297651 | 65787461.48555 | 0.41339817 | 3 |
| KRW-BTC | 2025-08-02T03:39:00 | 2025-08-02T12:39:00 | 159150000 | 159150000 | 159140000 | 159140000 | 1754106119584 | 36370200.73872 | 0.22853068 | 3 |
| KRW-BTC | 2025-08-02T03:36:00 | 2025-08-02T12:36:00 | 159150000 | 159150000 | 159134000 | 159150000 | 1754105938987 | 50364729.90535 | 0.31646179 | 3 |
| KRW-BTC | 2025-08-02T03:33:00 | 2025-08-02T12:33:00 | 159150000 | 159151000 | 159134000 | 159150000 | 1754105756007 | 76063273.84886 | 0.47793803 | 3 |
| KRW-BTC | 2025-08-02T03:30:00 | 2025-08-02T12:30:00 | 159148000 | 159150000 | 159065000 | 159150000 | 1754105575165 | 292158915.89955 | 1.83581453 | 3 |
| KRW-BTC | 2025-08-02T03:27:00 | 2025-08-02T12:27:00 | 159133000 | 159148000 | 159078000 | 159148000 | 1754105398940 | 31095759.37076 | 0.1954412 | 3 |
| KRW-BTC | 2025-08-02T03:24:00 | 2025-08-02T12:24:00 | 159111000 | 159135000 | 159063000 | 159134000 | 1754105219207 | 104559735.76996 | 0.65720967 | 3 |
| KRW-BTC | 2025-08-02T03:21:00 | 2025-08-02T12:21:00 | 159127000 | 159133000 | 159051000 | 159111000 | 1754105038194 | 112111730.95619 | 0.70468574 | 3 |
| KRW-BTC | 2025-08-02T03:18:00 | 2025-08-02T12:18:00 | 159149000 | 159149000 | 159109000 | 159127000 | 1754104859946 | 208890815.33587 | 1.31281935 | 3 |
| KRW-BTC | 2025-08-02T03:15:00 | 2025-08-02T12:15:00 | 159135000 | 159149000 | 159126000 | 159132000 | 1754104676522 | 236816679.02008 | 1.4881091 | 3 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:10:00 | 2025-08-02T22:10:00 | 158837000 | 158837000 | 158800000 | 158808000 | 1754140358000 | 93725432.89678 | 0.59015999 | 5 |
| KRW-BTC | 2025-08-02T13:05:00 | 2025-08-02T22:05:00 | 158850000 | 158942000 | 158837000 | 158866000 | 1754140196747 | 132277391.12832 | 0.83259533 | 5 |
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158942000 | 158847000 | 158866000 | 1754139899404 | 72019904.05442 | 0.453311 | 5 |
| KRW-BTC | 2025-08-02T12:55:00 | 2025-08-02T21:55:00 | 158930000 | 158955000 | 158878000 | 158881000 | 1754139597983 | 75931701.60044 | 0.47779983 | 5 |
| KRW-BTC | 2025-08-02T12:50:00 | 2025-08-02T21:50:00 | 158875000 | 158930000 | 158874000 | 158930000 | 1754139299981 | 172462613.40628 | 1.08543523 | 5 |
| KRW-BTC | 2025-08-02T12:45:00 | 2025-08-02T21:45:00 | 158899000 | 158899000 | 158874000 | 158875000 | 1754138997981 | 150510017.56203 | 0.94731925 | 5 |
| KRW-BTC | 2025-08-02T12:40:00 | 2025-08-02T21:40:00 | 158990000 | 158995000 | 158885000 | 158899000 | 1754138685264 | 136202860.74845 | 0.85705574 | 5 |
| KRW-BTC | 2025-08-02T12:35:00 | 2025-08-02T21:35:00 | 158953000 | 158998000 | 158953000 | 158990000 | 1754138399866 | 79963441.79736 | 0.50297694 | 5 |
| KRW-BTC | 2025-08-02T12:30:00 | 2025-08-02T21:30:00 | 158928000 | 158955000 | 158928000 | 158953000 | 1754138095849 | 77278965.42644 | 0.48622891 | 5 |
| KRW-BTC | 2025-08-02T12:25:00 | 2025-08-02T21:25:00 | 158909000 | 158940000 | 158909000 | 158930000 | 1754137795911 | 223498702.87823 | 1.40636867 | 5 |
| KRW-BTC | 2025-08-02T12:20:00 | 2025-08-02T21:20:00 | 158908000 | 158914000 | 158881000 | 158913000 | 1754137491199 | 133610147.01858 | 0.84085687 | 5 |
| KRW-BTC | 2025-08-02T12:15:00 | 2025-08-02T21:15:00 | 158915000 | 158916000 | 158890000 | 158909000 | 1754137195192 | 359808585.51435 | 2.2641763 | 5 |
| KRW-BTC | 2025-08-02T12:10:00 | 2025-08-02T21:10:00 | 158910000 | 158916000 | 158900000 | 158916000 | 1754136879565 | 216583382.44895 | 1.36290544 | 5 |
| KRW-BTC | 2025-08-02T12:05:00 | 2025-08-02T21:05:00 | 158864000 | 158916000 | 158841000 | 158900000 | 1754136595263 | 226519181.54559 | 1.42548963 | 5 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158901000 | 158800000 | 158864000 | 1754136298578 | 338305868.65222 | 2.12977598 | 5 |
| KRW-BTC | 2025-08-02T11:55:00 | 2025-08-02T20:55:00 | 158888000 | 158901000 | 158841000 | 158900000 | 1754135997236 | 63769462.16241 | 0.40138997 | 5 |
| KRW-BTC | 2025-08-02T11:50:00 | 2025-08-02T20:50:00 | 158930000 | 158930000 | 158887000 | 158900000 | 1754135695809 | 67479471.39558 | 0.42464864 | 5 |
| KRW-BTC | 2025-08-02T11:45:00 | 2025-08-02T20:45:00 | 158929000 | 158930000 | 158884000 | 158929000 | 1754135364187 | 25178805.99485 | 0.15844766 | 5 |
| KRW-BTC | 2025-08-02T11:40:00 | 2025-08-02T20:40:00 | 158919000 | 158936000 | 158890000 | 158890000 | 1754135097642 | 59082663.29557 | 0.37178345 | 5 |
| KRW-BTC | 2025-08-02T11:35:00 | 2025-08-02T20:35:00 | 158934000 | 158934000 | 158882000 | 158919000 | 1754134799900 | 96882054.63272 | 0.60971099 | 5 |
| KRW-BTC | 2025-08-02T11:30:00 | 2025-08-02T20:30:00 | 158936000 | 158937000 | 158899000 | 158935000 | 1754134495393 | 64505080.04294 | 0.40587276 | 5 |
| KRW-BTC | 2025-08-02T11:25:00 | 2025-08-02T20:25:00 | 158724000 | 158937000 | 158685000 | 158899000 | 1754134195566 | 147290913.8897 | 0.92749727 | 5 |
| KRW-BTC | 2025-08-02T11:20:00 | 2025-08-02T20:20:00 | 158699000 | 158735000 | 158673000 | 158724000 | 1754133896649 | 113237386.69329 | 0.71342239 | 5 |
| KRW-BTC | 2025-08-02T11:15:00 | 2025-08-02T20:15:00 | 158628000 | 158699000 | 158628000 | 158699000 | 1754133599883 | 209853283.25637 | 1.32256016 | 5 |
| KRW-BTC | 2025-08-02T11:10:00 | 2025-08-02T20:10:00 | 158695000 | 158699000 | 158628000 | 158628000 | 1754133296966 | 53781628.65936 | 0.33897103 | 5 |
| KRW-BTC | 2025-08-02T11:05:00 | 2025-08-02T20:05:00 | 158710000 | 158735000 | 158695000 | 158698000 | 1754132995088 | 142696825.3878 | 0.89907205 | 5 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158722000 | 158644000 | 158710000 | 1754132693590 | 154171453.79605 | 0.97150096 | 5 |
| KRW-BTC | 2025-08-02T10:55:00 | 2025-08-02T19:55:00 | 158710000 | 158722000 | 158667000 | 158673000 | 1754132399701 | 140331641.37853 | 0.88425668 | 5 |
| KRW-BTC | 2025-08-02T10:50:00 | 2025-08-02T19:50:00 | 158630000 | 158698000 | 158602000 | 158662000 | 1754132088794 | 188559171.20009 | 1.18863847 | 5 |
| KRW-BTC | 2025-08-02T10:45:00 | 2025-08-02T19:45:00 | 158639000 | 158652000 | 158602000 | 158650000 | 1754131775979 | 33032728.16456 | 0.20826291 | 5 |
| KRW-BTC | 2025-08-02T10:40:00 | 2025-08-02T19:40:00 | 158651000 | 158652000 | 158602000 | 158640000 | 1754131499325 | 143494030.57449 | 0.90466538 | 5 |
| KRW-BTC | 2025-08-02T10:35:00 | 2025-08-02T19:35:00 | 158714000 | 158714000 | 158612000 | 158651000 | 1754131194783 | 154471676.77603 | 0.97353275 | 5 |
| KRW-BTC | 2025-08-02T10:30:00 | 2025-08-02T19:30:00 | 158735000 | 158735000 | 158700000 | 158714000 | 1754130889352 | 29602914.38864 | 0.18651762 | 5 |
| KRW-BTC | 2025-08-02T10:25:00 | 2025-08-02T19:25:00 | 158715000 | 158735000 | 158699000 | 158735000 | 1754130598161 | 186768118.14329 | 1.17665482 | 5 |
| KRW-BTC | 2025-08-02T10:20:00 | 2025-08-02T19:20:00 | 158650000 | 158715000 | 158634000 | 158715000 | 1754130294151 | 213530114.739 | 1.34552413 | 5 |
| KRW-BTC | 2025-08-02T10:15:00 | 2025-08-02T19:15:00 | 158705000 | 158715000 | 158651000 | 158651000 | 1754129994925 | 167690102.59484 | 1.05673203 | 5 |
| KRW-BTC | 2025-08-02T10:10:00 | 2025-08-02T19:10:00 | 158699000 | 158715000 | 158698000 | 158702000 | 1754129695515 | 29442290.23603 | 0.18551175 | 5 |
| KRW-BTC | 2025-08-02T10:05:00 | 2025-08-02T19:05:00 | 158701000 | 158710000 | 158698000 | 158699000 | 1754129399524 | 42204667.17379 | 0.26593811 | 5 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158691000 | 158710000 | 1754129098939 | 57875046.83608 | 0.3645992 | 5 |
| KRW-BTC | 2025-08-02T09:55:00 | 2025-08-02T18:55:00 | 158688000 | 158745000 | 158634000 | 158681000 | 1754128796113 | 132933822.057 | 0.83775408 | 5 |
| KRW-BTC | 2025-08-02T09:50:00 | 2025-08-02T18:50:00 | 158690000 | 158690000 | 158609000 | 158670000 | 1754128494887 | 83701209.10839 | 0.52750898 | 5 |
| KRW-BTC | 2025-08-02T09:45:00 | 2025-08-02T18:45:00 | 158690000 | 158690000 | 158610000 | 158690000 | 1754128194802 | 111829124.44682 | 0.70492756 | 5 |
| KRW-BTC | 2025-08-02T09:40:00 | 2025-08-02T18:40:00 | 158680000 | 158720000 | 158656000 | 158690000 | 1754127897980 | 42697607.26524 | 0.26908353 | 5 |
| KRW-BTC | 2025-08-02T09:35:00 | 2025-08-02T18:35:00 | 158773000 | 158773000 | 158656000 | 158716000 | 1754127582418 | 78116288.05422 | 0.49224201 | 5 |
| KRW-BTC | 2025-08-02T09:30:00 | 2025-08-02T18:30:00 | 158846000 | 158846000 | 158682000 | 158798000 | 1754127293196 | 79964750.57445 | 0.50371869 | 5 |
| KRW-BTC | 2025-08-02T09:25:00 | 2025-08-02T18:25:00 | 159010000 | 159010000 | 158819000 | 158847000 | 1754126998848 | 114432200.446 | 0.72017451 | 5 |
| KRW-BTC | 2025-08-02T09:20:00 | 2025-08-02T18:20:00 | 158963000 | 159029000 | 158900000 | 158936000 | 1754126698812 | 212832346.35008 | 1.33877991 | 5 |
| KRW-BTC | 2025-08-02T09:15:00 | 2025-08-02T18:15:00 | 158929000 | 158963000 | 158875000 | 158950000 | 1754126390065 | 46347441.02554 | 0.29162004 | 5 |
| KRW-BTC | 2025-08-02T09:10:00 | 2025-08-02T18:10:00 | 158864000 | 158931000 | 158853000 | 158928000 | 1754126094365 | 101218189.18521 | 0.63693156 | 5 |
| KRW-BTC | 2025-08-02T09:05:00 | 2025-08-02T18:05:00 | 158795000 | 158865000 | 158795000 | 158865000 | 1754125798091 | 32499283.18456 | 0.20462515 | 5 |
| KRW-BTC | 2025-08-02T09:00:00 | 2025-08-02T18:00:00 | 158650000 | 158795000 | 158650000 | 158795000 | 1754125487594 | 63963281.31413 | 0.40295347 | 5 |
| KRW-BTC | 2025-08-02T08:55:00 | 2025-08-02T17:55:00 | 158747000 | 158747000 | 158618000 | 158650000 | 1754125178050 | 107783740.18081 | 0.67933159 | 5 |
| KRW-BTC | 2025-08-02T08:50:00 | 2025-08-02T17:50:00 | 158810000 | 158810000 | 158600000 | 158703000 | 1754124899738 | 184319146.83325 | 1.16170756 | 5 |
| KRW-BTC | 2025-08-02T08:45:00 | 2025-08-02T17:45:00 | 158733000 | 158855000 | 158691000 | 158814000 | 1754124592672 | 220821514.63507 | 1.39122639 | 5 |
| KRW-BTC | 2025-08-02T08:40:00 | 2025-08-02T17:40:00 | 158835000 | 158858000 | 158713000 | 158733000 | 1754124296033 | 47136767.66117 | 0.29683119 | 5 |
| KRW-BTC | 2025-08-02T08:35:00 | 2025-08-02T17:35:00 | 158722000 | 158824000 | 158699000 | 158824000 | 1754123990651 | 262586095.4221 | 1.65438552 | 5 |
| KRW-BTC | 2025-08-02T08:30:00 | 2025-08-02T17:30:00 | 158927000 | 158927000 | 158722000 | 158722000 | 1754123697455 | 335349234.77932 | 2.11173906 | 5 |
| KRW-BTC | 2025-08-02T08:25:00 | 2025-08-02T17:25:00 | 158931000 | 158935000 | 158910000 | 158910000 | 1754123399629 | 107537612.30206 | 0.67664278 | 5 |
| KRW-BTC | 2025-08-02T08:20:00 | 2025-08-02T17:20:00 | 159079000 | 159079000 | 158930000 | 158930000 | 1754123094148 | 266686299.86604 | 1.67702774 | 5 |
| KRW-BTC | 2025-08-02T08:15:00 | 2025-08-02T17:15:00 | 159055000 | 159079000 | 159053000 | 159079000 | 1754122791178 | 9419680.63745 | 0.05921623 | 5 |
| KRW-BTC | 2025-08-02T08:10:00 | 2025-08-02T17:10:00 | 159053000 | 159080000 | 159041000 | 159053000 | 1754122497157 | 279957387.91926 | 1.75991664 | 5 |
| KRW-BTC | 2025-08-02T08:05:00 | 2025-08-02T17:05:00 | 159048000 | 159077000 | 159040000 | 159053000 | 1754122195041 | 181698074.47694 | 1.14232786 | 5 |
| KRW-BTC | 2025-08-02T08:00:00 | 2025-08-02T17:00:00 | 159069000 | 159094000 | 159045000 | 159053000 | 1754121898526 | 94649310.14461 | 0.59502746 | 5 |
| KRW-BTC | 2025-08-02T07:55:00 | 2025-08-02T16:55:00 | 159090000 | 159095000 | 159062000 | 159069000 | 1754121598246 | 46055597.11718 | 0.28951936 | 5 |
| KRW-BTC | 2025-08-02T07:50:00 | 2025-08-02T16:50:00 | 159097000 | 159097000 | 159031000 | 159090000 | 1754121293322 | 95503772.1617 | 0.60032869 | 5 |
| KRW-BTC | 2025-08-02T07:45:00 | 2025-08-02T16:45:00 | 159013000 | 159097000 | 159013000 | 159069000 | 1754120994235 | 175040096.85298 | 1.10057703 | 5 |
| KRW-BTC | 2025-08-02T07:40:00 | 2025-08-02T16:40:00 | 159027000 | 159058000 | 159010000 | 159031000 | 1754120696828 | 141280260.21321 | 0.88831748 | 5 |
| KRW-BTC | 2025-08-02T07:35:00 | 2025-08-02T16:35:00 | 159020000 | 159045000 | 159002000 | 159043000 | 1754120396197 | 77480788.37315 | 0.48722422 | 5 |
| KRW-BTC | 2025-08-02T07:30:00 | 2025-08-02T16:30:00 | 159019000 | 159050000 | 159000000 | 159019000 | 1754120096126 | 155634574.91019 | 0.97867206 | 5 |
| KRW-BTC | 2025-08-02T07:25:00 | 2025-08-02T16:25:00 | 158941000 | 159019000 | 158877000 | 159019000 | 1754119794009 | 175276785.22759 | 1.10257948 | 5 |
| KRW-BTC | 2025-08-02T07:20:00 | 2025-08-02T16:20:00 | 158805000 | 158942000 | 158798000 | 158941000 | 1754119499640 | 69134313.84207 | 0.435078 | 5 |
| KRW-BTC | 2025-08-02T07:15:00 | 2025-08-02T16:15:00 | 158794000 | 158805000 | 158788000 | 158805000 | 1754119194174 | 211071953.51479 | 1.32923045 | 5 |
| KRW-BTC | 2025-08-02T07:10:00 | 2025-08-02T16:10:00 | 158809000 | 158856000 | 158750000 | 158794000 | 1754118899469 | 202989562.96418 | 1.27846798 | 5 |
| KRW-BTC | 2025-08-02T07:05:00 | 2025-08-02T16:05:00 | 158860000 | 158905000 | 158818000 | 158818000 | 1754118599204 | 192337650.38505 | 1.21054039 | 5 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 158900000 | 158845000 | 158900000 | 1754118295521 | 180274642.27811 | 1.13457812 | 5 |
| KRW-BTC | 2025-08-02T06:55:00 | 2025-08-02T15:55:00 | 158804000 | 158900000 | 158800000 | 158898000 | 1754117997585 | 204913727.35121 | 1.28981359 | 5 |
| KRW-BTC | 2025-08-02T06:50:00 | 2025-08-02T15:50:00 | 158737000 | 158804000 | 158703000 | 158804000 | 1754117698669 | 173203072.7335 | 1.09101578 | 5 |
| KRW-BTC | 2025-08-02T06:45:00 | 2025-08-02T15:45:00 | 158593000 | 158751000 | 158547000 | 158737000 | 1754117395217 | 221018507.05843 | 1.39271034 | 5 |
| KRW-BTC | 2025-08-02T06:40:00 | 2025-08-02T15:40:00 | 158404000 | 158593000 | 158400000 | 158593000 | 1754117098082 | 123256895.79268 | 0.77786622 | 5 |
| KRW-BTC | 2025-08-02T06:35:00 | 2025-08-02T15:35:00 | 158300000 | 158618000 | 158257000 | 158404000 | 1754116799336 | 1319019779.48223 | 8.32607281 | 5 |
| KRW-BTC | 2025-08-02T06:30:00 | 2025-08-02T15:30:00 | 158272000 | 158330000 | 158210000 | 158310000 | 1754116499780 | 887250598.1989 | 5.60613424 | 5 |
| KRW-BTC | 2025-08-02T06:25:00 | 2025-08-02T15:25:00 | 158317000 | 158340000 | 158000000 | 158272000 | 1754116198271 | 2843247795.68398 | 17.9813968 | 5 |
| KRW-BTC | 2025-08-02T06:20:00 | 2025-08-02T15:20:00 | 158447000 | 158460000 | 158293000 | 158293000 | 1754115897622 | 641837310.09604 | 4.05277835 | 5 |
| KRW-BTC | 2025-08-02T06:15:00 | 2025-08-02T15:15:00 | 158581000 | 158591000 | 158437000 | 158437000 | 1754115599547 | 610788504.39169 | 3.853507 | 5 |
| KRW-BTC | 2025-08-02T06:10:00 | 2025-08-02T15:10:00 | 158604000 | 158605000 | 158580000 | 158587000 | 1754115298922 | 180163370.08718 | 1.13596849 | 5 |
| KRW-BTC | 2025-08-02T06:05:00 | 2025-08-02T15:05:00 | 158749000 | 158749000 | 158604000 | 158605000 | 1754114999557 | 468328556.73039 | 2.9518656 | 5 |
| KRW-BTC | 2025-08-02T06:00:00 | 2025-08-02T15:00:00 | 158859000 | 158859000 | 158749000 | 158749000 | 1754114698975 | 148705381.9162 | 0.93649393 | 5 |
| KRW-BTC | 2025-08-02T05:55:00 | 2025-08-02T14:55:00 | 158860000 | 158860000 | 158813000 | 158859000 | 1754114395836 | 76929153.15599 | 0.48430593 | 5 |
| KRW-BTC | 2025-08-02T05:50:00 | 2025-08-02T14:50:00 | 158844000 | 158881000 | 158808000 | 158840000 | 1754114098789 | 94765394.12646 | 0.59665679 | 5 |
| KRW-BTC | 2025-08-02T05:45:00 | 2025-08-02T14:45:00 | 158862000 | 158863000 | 158750000 | 158844000 | 1754113799975 | 443144672.35032 | 2.79033103 | 5 |
| KRW-BTC | 2025-08-02T05:40:00 | 2025-08-02T14:40:00 | 158851000 | 158902000 | 158838000 | 158862000 | 1754113498143 | 256675180.20512 | 1.61553822 | 5 |
| KRW-BTC | 2025-08-02T05:35:00 | 2025-08-02T14:35:00 | 158884000 | 158903000 | 158838000 | 158839000 | 1754113198463 | 153044938.30792 | 0.96327287 | 5 |
| KRW-BTC | 2025-08-02T05:30:00 | 2025-08-02T14:30:00 | 158888000 | 158909000 | 158850000 | 158884000 | 1754112898303 | 166996502.80038 | 1.05099696 | 5 |
| KRW-BTC | 2025-08-02T05:25:00 | 2025-08-02T14:25:00 | 158810000 | 158888000 | 158810000 | 158888000 | 1754112596552 | 78922430.62468 | 0.49676662 | 5 |
| KRW-BTC | 2025-08-02T05:20:00 | 2025-08-02T14:20:00 | 158800000 | 158842000 | 158795000 | 158810000 | 1754112299044 | 172255483.15379 | 1.08464901 | 5 |
| KRW-BTC | 2025-08-02T05:15:00 | 2025-08-02T14:15:00 | 158820000 | 158841000 | 158800000 | 158800000 | 1754111993021 | 536979256.7484 | 3.38115578 | 5 |
| KRW-BTC | 2025-08-02T05:10:00 | 2025-08-02T14:10:00 | 158926000 | 158926000 | 158813000 | 158819000 | 1754111698924 | 319682914.71505 | 2.01205596 | 5 |
| KRW-BTC | 2025-08-02T05:05:00 | 2025-08-02T14:05:00 | 159007000 | 159012000 | 158905000 | 158955000 | 1754111398832 | 268180529.7153 | 1.68729359 | 5 |
| KRW-BTC | 2025-08-02T05:00:00 | 2025-08-02T14:00:00 | 158985000 | 159013000 | 158980000 | 159007000 | 1754111099413 | 80476998.74364 | 0.50615738 | 5 |
| KRW-BTC | 2025-08-02T04:55:00 | 2025-08-02T13:55:00 | 159031000 | 159069000 | 158981000 | 158985000 | 1754110795398 | 256706130.34685 | 1.61446426 | 5 |
| KRW-BTC | 2025-08-02T04:50:00 | 2025-08-02T13:50:00 | 159044000 | 159105000 | 159030000 | 159031000 | 1754110498444 | 112701662.07093 | 0.70853515 | 5 |
| KRW-BTC | 2025-08-02T04:45:00 | 2025-08-02T13:45:00 | 159107000 | 159122000 | 159036000 | 159045000 | 1754110199051 | 97119264.65184 | 0.6105209 | 5 |
| KRW-BTC | 2025-08-02T04:40:00 | 2025-08-02T13:40:00 | 159147000 | 159149000 | 159057000 | 159123000 | 1754109892853 | 197691332.97959 | 1.24252567 | 5 |
| KRW-BTC | 2025-08-02T04:35:00 | 2025-08-02T13:35:00 | 159120000 | 159149000 | 159120000 | 159147000 | 1754109596531 | 132962089.31537 | 0.83553603 | 5 |
| KRW-BTC | 2025-08-02T04:30:00 | 2025-08-02T13:30:00 | 159119000 | 159120000 | 159106000 | 159120000 | 1754109299854 | 111337115.28234 | 0.69970562 | 5 |
| KRW-BTC | 2025-08-02T04:25:00 | 2025-08-02T13:25:00 | 159019000 | 159120000 | 159018000 | 159119000 | 1754108997150 | 34431514.8167 | 0.21644025 | 5 |
| KRW-BTC | 2025-08-02T04:20:00 | 2025-08-02T13:20:00 | 159019000 | 159019000 | 159002000 | 159019000 | 1754108699671 | 58246669.95303 | 0.36629523 | 5 |
| KRW-BTC | 2025-08-02T04:15:00 | 2025-08-02T13:15:00 | 159045000 | 159045000 | 158999000 | 159002000 | 1754108388406 | 177139098.79259 | 1.11403728 | 5 |
| KRW-BTC | 2025-08-02T04:10:00 | 2025-08-02T13:10:00 | 159115000 | 159122000 | 159036000 | 159036000 | 1754108096285 | 37139739.82355 | 0.23346951 | 5 |
| KRW-BTC | 2025-08-02T04:05:00 | 2025-08-02T13:05:00 | 159148000 | 159150000 | 159043000 | 159120000 | 1754107798460 | 268649734.25781 | 1.68877336 | 5 |
| KRW-BTC | 2025-08-02T04:00:00 | 2025-08-02T13:00:00 | 159132000 | 159150000 | 159126000 | 159148000 | 1754107495707 | 105280676.0012 | 0.66152447 | 5 |
| KRW-BTC | 2025-08-02T03:55:00 | 2025-08-02T12:55:00 | 159100000 | 159150000 | 159083000 | 159149000 | 1754107183537 | 241737488.3023 | 1.51922275 | 5 |
| KRW-BTC | 2025-08-02T03:50:00 | 2025-08-02T12:50:00 | 159145000 | 159149000 | 159080000 | 159100000 | 1754106898438 | 233410379.04924 | 1.46695759 | 5 |
| KRW-BTC | 2025-08-02T03:45:00 | 2025-08-02T12:45:00 | 159145000 | 159147000 | 159134000 | 159147000 | 1754106589835 | 33695089.81008 | 0.21173343 | 5 |
| KRW-BTC | 2025-08-02T03:40:00 | 2025-08-02T12:40:00 | 159149000 | 159150000 | 159134000 | 159134000 | 1754106297651 | 89945110.85135 | 0.56519273 | 5 |
| KRW-BTC | 2025-08-02T03:35:00 | 2025-08-02T12:35:00 | 159149000 | 159150000 | 159134000 | 159150000 | 1754105993300 | 72960104.08013 | 0.45843902 | 5 |
| KRW-BTC | 2025-08-02T03:30:00 | 2025-08-02T12:30:00 | 159148000 | 159151000 | 159065000 | 159147000 | 1754105692737 | 357839366.94655 | 2.24851145 | 5 |
| KRW-BTC | 2025-08-02T03:25:00 | 2025-08-02T12:25:00 | 159126000 | 159148000 | 159064000 | 159148000 | 1754105398940 | 112570426.36336 | 0.7075299 | 5 |
| KRW-BTC | 2025-08-02T03:20:00 | 2025-08-02T12:20:00 | 159125000 | 159133000 | 159051000 | 159126000 | 1754105099376 | 285296493.9603 | 1.79317487 | 5 |
| KRW-BTC | 2025-08-02T03:15:00 | 2025-08-02T12:15:00 | 159135000 | 159149000 | 159126000 | 159126000 | 1754104797862 | 295607800.1292 | 1.85756029 | 5 |
| KRW-BTC | 2025-08-02T03:10:00 | 2025-08-02T12:10:00 | 159110000 | 159135000 | 159070000 | 159135000 | 1754104497949 | 148210026.89969 | 0.93149614 | 5 |
| KRW-BTC | 2025-08-02T03:05:00 | 2025-08-02T12:05:00 | 159001000 | 159115000 | 158995000 | 159112000 | 1754104196664 | 306158403.93567 | 1.92495515 | 5 |
| KRW-BTC | 2025-08-02T03:00:00 | 2025-08-02T12:00:00 | 158980000 | 159001000 | 158971000 | 159001000 | 1754103895110 | 134391696.11231 | 0.84525273 | 5 |
| KRW-BTC | 2025-08-02T02:55:00 | 2025-08-02T11:55:00 | 158999000 | 159000000 | 158957000 | 158957000 | 1754103599848 | 90660425.64037 | 0.57021922 | 5 |
| KRW-BTC | 2025-08-02T02:50:00 | 2025-08-02T11:50:00 | 158958000 | 159001000 | 158907000 | 158994000 | 1754103299914 | 212244035.21956 | 1.33503176 | 5 |
| KRW-BTC | 2025-08-02T02:45:00 | 2025-08-02T11:45:00 | 158986000 | 159000000 | 158907000 | 158958000 | 1754102989783 | 72335650.70393 | 0.45503495 | 5 |
| KRW-BTC | 2025-08-02T02:40:00 | 2025-08-02T11:40:00 | 158999000 | 159000000 | 158907000 | 158986000 | 1754102695147 | 116852617.28338 | 0.73515001 | 5 |
| KRW-BTC | 2025-08-02T02:35:00 | 2025-08-02T11:35:00 | 159001000 | 159001000 | 158938000 | 158999000 | 1754102399947 | 206058042.64534 | 1.29606284 | 5 |
| KRW-BTC | 2025-08-02T02:30:00 | 2025-08-02T11:30:00 | 158906000 | 159016000 | 158906000 | 159001000 | 1754102098207 | 89540910.51262 | 0.56331637 | 5 |
| KRW-BTC | 2025-08-02T02:25:00 | 2025-08-02T11:25:00 | 158808000 | 158908000 | 158800000 | 158908000 | 1754101792777 | 81759061.315 | 0.51470575 | 5 |
| KRW-BTC | 2025-08-02T02:20:00 | 2025-08-02T11:20:00 | 158898000 | 158900000 | 158808000 | 158808000 | 1754101499415 | 108453609.57255 | 0.68273942 | 5 |
| KRW-BTC | 2025-08-02T02:15:00 | 2025-08-02T11:15:00 | 159023000 | 159023000 | 158898000 | 158900000 | 1754101199116 | 404630150.08015 | 2.54500826 | 5 |
| KRW-BTC | 2025-08-02T02:10:00 | 2025-08-02T11:10:00 | 158980000 | 159056000 | 158916000 | 159011000 | 1754100899792 | 293369493.96208 | 1.84513457 | 5 |
| KRW-BTC | 2025-08-02T02:05:00 | 2025-08-02T11:05:00 | 158790000 | 159007000 | 158789000 | 158980000 | 1754100598827 | 375071194.24642 | 2.35988618 | 5 |
| KRW-BTC | 2025-08-02T02:00:00 | 2025-08-02T11:00:00 | 158790000 | 158790000 | 158713000 | 158790000 | 1754100299821 | 158098932.25788 | 0.99580483 | 5 |
| KRW-BTC | 2025-08-02T01:55:00 | 2025-08-02T10:55:00 | 158704000 | 158806000 | 158704000 | 158790000 | 1754099995943 | 108737135.75644 | 0.68493547 | 5 |
| KRW-BTC | 2025-08-02T01:50:00 | 2025-08-02T10:50:00 | 158826000 | 158865000 | 158670000 | 158704000 | 1754099699537 | 395201622.37207 | 2.48929409 | 5 |
| KRW-BTC | 2025-08-02T01:45:00 | 2025-08-02T10:45:00 | 158704000 | 158828000 | 158690000 | 158754000 | 1754099390686 | 222637661.48463 | 1.40264557 | 5 |
| KRW-BTC | 2025-08-02T01:40:00 | 2025-08-02T10:40:00 | 158700000 | 158776000 | 158690000 | 158704000 | 1754099088671 | 170139314.25343 | 1.07201275 | 5 |
| KRW-BTC | 2025-08-02T01:35:00 | 2025-08-02T10:35:00 | 158720000 | 158853000 | 158598000 | 158700000 | 1754098799568 | 478545136.1056 | 3.01559253 | 5 |
| KRW-BTC | 2025-08-02T01:30:00 | 2025-08-02T10:30:00 | 158596000 | 158720000 | 158578000 | 158680000 | 1754098496173 | 209747595.12893 | 1.32233637 | 5 |
| KRW-BTC | 2025-08-02T01:25:00 | 2025-08-02T10:25:00 | 158702000 | 158795000 | 158595000 | 158596000 | 1754098199942 | 534268029.02736 | 3.36566519 | 5 |
| KRW-BTC | 2025-08-02T01:20:00 | 2025-08-02T10:20:00 | 158807000 | 158914000 | 158691000 | 158702000 | 1754097895302 | 288697713.53787 | 1.81823088 | 5 |
| KRW-BTC | 2025-08-02T01:15:00 | 2025-08-02T10:15:00 | 158916000 | 159060000 | 158810000 | 158810000 | 1754097598442 | 335632685.93549 | 2.11125715 | 5 |
| KRW-BTC | 2025-08-02T01:10:00 | 2025-08-02T10:10:00 | 158920000 | 158943000 | 158800000 | 158916000 | 1754097299607 | 299559432.89739 | 1.88554749 | 5 |
| KRW-BTC | 2025-08-02T01:05:00 | 2025-08-02T10:05:00 | 159081000 | 159081000 | 158920000 | 158927000 | 1754096997248 | 548877959.6762 | 3.45172775 | 5 |
| KRW-BTC | 2025-08-02T01:00:00 | 2025-08-02T10:00:00 | 158955000 | 159081000 | 158955000 | 159081000 | 1754096699601 | 504980606.69204 | 3.17547749 | 5 |
| KRW-BTC | 2025-08-02T00:55:00 | 2025-08-02T09:55:00 | 158973000 | 159014000 | 158920000 | 158955000 | 1754096398508 | 1011026818.83358 | 6.35915783 | 5 |
| KRW-BTC | 2025-08-02T00:50:00 | 2025-08-02T09:50:00 | 158803000 | 158975000 | 158781000 | 158973000 | 1754096099967 | 694454446.87416 | 4.36953948 | 5 |
| KRW-BTC | 2025-08-02T00:45:00 | 2025-08-02T09:45:00 | 158593000 | 158803000 | 158593000 | 158803000 | 1754095799438 | 1339423429.2641 | 8.43929611 | 5 |
| KRW-BTC | 2025-08-02T00:40:00 | 2025-08-02T09:40:00 | 158447000 | 158616000 | 158447000 | 158593000 | 1754095498742 | 550115631.06484 | 3.46946859 | 5 |
| KRW-BTC | 2025-08-02T00:35:00 | 2025-08-02T09:35:00 | 158355000 | 158450000 | 158302000 | 158450000 | 1754095197555 | 821574872.64782 | 5.18673298 | 5 |
| KRW-BTC | 2025-08-02T00:30:00 | 2025-08-02T09:30:00 | 158402000 | 158402000 | 158203000 | 158355000 | 1754094899571 | 600289628.07059 | 3.79128838 | 5 |
| KRW-BTC | 2025-08-02T00:25:00 | 2025-08-02T09:25:00 | 158300000 | 158415000 | 158223000 | 158402000 | 1754094597469 | 661271343.55516 | 4.17577997 | 5 |
| KRW-BTC | 2025-08-02T00:20:00 | 2025-08-02T09:20:00 | 158195000 | 158316000 | 158150000 | 158300000 | 1754094298722 | 261623406.10438 | 1.65364103 | 5 |
| KRW-BTC | 2025-08-02T00:15:00 | 2025-08-02T09:15:00 | 157949000 | 158196000 | 157920000 | 158195000 | 1754093999907 | 755526834.63327 | 4.78115388 | 5 |
| KRW-BTC | 2025-08-02T00:10:00 | 2025-08-02T09:10:00 | 157972000 | 157972000 | 157863000 | 157949000 | 1754093699158 | 1408372270.5538 | 8.92006703 | 5 |
| KRW-BTC | 2025-08-02T00:05:00 | 2025-08-02T09:05:00 | 158000000 | 158001000 | 157952000 | 157972000 | 1754093397898 | 1253878645.38912 | 7.93696857 | 5 |
| KRW-BTC | 2025-08-02T00:00:00 | 2025-08-02T09:00:00 | 158052000 | 158096000 | 158000000 | 158000000 | 1754093099790 | 2202388714.95751 | 13.93857981 | 5 |
| KRW-BTC | 2025-08-01T23:55:00 | 2025-08-02T08:55:00 | 158085000 | 158162000 | 158041000 | 158052000 | 1754092799232 | 344720375.59512 | 2.18063648 | 5 |
| KRW-BTC | 2025-08-01T23:50:00 | 2025-08-02T08:50:00 | 158049000 | 158179000 | 158005000 | 158147000 | 1754092495447 | 1403133711.60966 | 8.87543413 | 5 |
| KRW-BTC | 2025-08-01T23:45:00 | 2025-08-02T08:45:00 | 158135000 | 158135000 | 158035000 | 158041000 | 1754092199722 | 424785973.99901 | 2.68699263 | 5 |
| KRW-BTC | 2025-08-01T23:40:00 | 2025-08-02T08:40:00 | 158217000 | 158258000 | 158107000 | 158133000 | 1754091898406 | 565144695.03966 | 3.573405 | 5 |
| KRW-BTC | 2025-08-01T23:35:00 | 2025-08-02T08:35:00 | 158306000 | 158308000 | 158100000 | 158264000 | 1754091594812 | 413569201.77879 | 2.6140905 | 5 |
| KRW-BTC | 2025-08-01T23:30:00 | 2025-08-02T08:30:00 | 158485000 | 158494000 | 158301000 | 158308000 | 1754091299028 | 628871236.63787 | 3.96936208 | 5 |
| KRW-BTC | 2025-08-01T23:25:00 | 2025-08-02T08:25:00 | 158325000 | 158485000 | 158281000 | 158485000 | 1754090995427 | 259411826.61039 | 1.63812922 | 5 |
| KRW-BTC | 2025-08-01T23:20:00 | 2025-08-02T08:20:00 | 158139000 | 158323000 | 158108000 | 158323000 | 1754090692767 | 231784485.5514 | 1.46498247 | 5 |
| KRW-BTC | 2025-08-01T23:15:00 | 2025-08-02T08:15:00 | 158101000 | 158140000 | 158058000 | 158139000 | 1754090396860 | 276101464.63048 | 1.74621652 | 5 |
| KRW-BTC | 2025-08-01T23:10:00 | 2025-08-02T08:10:00 | 158140000 | 158147000 | 158005000 | 158102000 | 1754090097402 | 427861158.61011 | 2.70599252 | 5 |
| KRW-BTC | 2025-08-01T23:05:00 | 2025-08-02T08:05:00 | 158040000 | 158192000 | 158000000 | 158140000 | 1754089797369 | 558717688.71203 | 3.5343873 | 5 |
| KRW-BTC | 2025-08-01T23:00:00 | 2025-08-02T08:00:00 | 158204000 | 158337000 | 158000000 | 158035000 | 1754089499991 | 1196498863.44955 | 7.56839103 | 5 |
| KRW-BTC | 2025-08-01T22:55:00 | 2025-08-02T07:55:00 | 158097000 | 158275000 | 158010000 | 158192000 | 1754089197717 | 720708901.12945 | 4.55705156 | 5 |
| KRW-BTC | 2025-08-01T22:50:00 | 2025-08-02T07:50:00 | 158038000 | 158348000 | 158000000 | 158102000 | 1754088899934 | 1624936778.2532 | 10.27967398 | 5 |
| KRW-BTC | 2025-08-01T22:45:00 | 2025-08-02T07:45:00 | 158270000 | 158348000 | 158000000 | 158025000 | 1754088597918 | 1082469230.87888 | 6.8436552 | 5 |
| KRW-BTC | 2025-08-01T22:40:00 | 2025-08-02T07:40:00 | 158430000 | 158435000 | 158184000 | 158270000 | 1754088299941 | 1053067970.10488 | 6.65335568 | 5 |
| KRW-BTC | 2025-08-01T22:35:00 | 2025-08-02T07:35:00 | 158400000 | 158547000 | 158374000 | 158374000 | 1754087997588 | 827707978.27624 | 5.22469088 | 5 |
| KRW-BTC | 2025-08-01T22:30:00 | 2025-08-02T07:30:00 | 158749000 | 158797000 | 158382000 | 158400000 | 1754087699973 | 727023470.08285 | 4.58579633 | 5 |
| KRW-BTC | 2025-08-01T22:25:00 | 2025-08-02T07:25:00 | 158556000 | 158842000 | 158400000 | 158750000 | 1754087399947 | 613128301.3427 | 3.86306913 | 5 |
| KRW-BTC | 2025-08-01T22:20:00 | 2025-08-02T07:20:00 | 158919000 | 158919000 | 158351000 | 158558000 | 1754087099444 | 942628948.14583 | 5.94443702 | 5 |
| KRW-BTC | 2025-08-01T22:15:00 | 2025-08-02T07:15:00 | 158779000 | 158955000 | 158751000 | 158919000 | 1754086799746 | 305632327.4787 | 1.92366142 | 5 |
| KRW-BTC | 2025-08-01T22:10:00 | 2025-08-02T07:10:00 | 158660000 | 158827000 | 158614000 | 158779000 | 1754086499252 | 171163778.00398 | 1.07863176 | 5 |
| KRW-BTC | 2025-08-01T22:05:00 | 2025-08-02T07:05:00 | 158971000 | 158971000 | 158567000 | 158659000 | 1754086195644 | 1237811111.96154 | 7.79305764 | 5 |
| KRW-BTC | 2025-08-01T22:00:00 | 2025-08-02T07:00:00 | 158958000 | 159064000 | 158950000 | 158964000 | 1754085898645 | 430413134.01291 | 2.70742952 | 5 |
| KRW-BTC | 2025-08-01T21:55:00 | 2025-08-02T06:55:00 | 159000000 | 159103000 | 158950000 | 158958000 | 1754085598999 | 342410326.25795 | 2.15345869 | 5 |
| KRW-BTC | 2025-08-01T21:50:00 | 2025-08-02T06:50:00 | 158940000 | 159000000 | 158940000 | 159000000 | 1754085299284 | 493249100.47008 | 3.10236708 | 5 |
| KRW-BTC | 2025-08-01T21:45:00 | 2025-08-02T06:45:00 | 159005000 | 159100000 | 158900000 | 158900000 | 1754084993127 | 944429558.77095 | 5.93846951 | 5 |
| KRW-BTC | 2025-08-01T21:40:00 | 2025-08-02T06:40:00 | 159101000 | 159112000 | 159000000 | 159005000 | 1754084698676 | 127820430.74366 | 0.8036994 | 5 |
| KRW-BTC | 2025-08-01T21:35:00 | 2025-08-02T06:35:00 | 159126000 | 159178000 | 159012000 | 159104000 | 1754084394286 | 233467108.6173 | 1.46733341 | 5 |
| KRW-BTC | 2025-08-01T21:30:00 | 2025-08-02T06:30:00 | 158999000 | 159139000 | 158959000 | 159107000 | 1754084086510 | 234907703.90562 | 1.47639463 | 5 |
| KRW-BTC | 2025-08-01T21:25:00 | 2025-08-02T06:25:00 | 158825000 | 158998000 | 158825000 | 158998000 | 1754083799038 | 295923381.51464 | 1.86189372 | 5 |
| KRW-BTC | 2025-08-01T21:20:00 | 2025-08-02T06:20:00 | 158744000 | 158825000 | 158730000 | 158825000 | 1754083497896 | 248942523.90098 | 1.56809504 | 5 |
| KRW-BTC | 2025-08-01T21:15:00 | 2025-08-02T06:15:00 | 158896000 | 158923000 | 158730000 | 158744000 | 1754083196173 | 255888594.43887 | 1.61095323 | 5 |
| KRW-BTC | 2025-08-01T21:10:00 | 2025-08-02T06:10:00 | 158965000 | 158995000 | 158791000 | 158896000 | 1754082899942 | 394649526.78028 | 2.48395719 | 5 |
| KRW-BTC | 2025-08-01T21:05:00 | 2025-08-02T06:05:00 | 159079000 | 159079000 | 158960000 | 158960000 | 1754082598910 | 357060673.97986 | 2.24561772 | 5 |
| KRW-BTC | 2025-08-01T21:00:00 | 2025-08-02T06:00:00 | 159007000 | 159125000 | 158803000 | 159079000 | 1754082297625 | 504777884.16346 | 3.17390215 | 5 |
| KRW-BTC | 2025-08-01T20:55:00 | 2025-08-02T05:55:00 | 158688000 | 159007000 | 158688000 | 159007000 | 1754081999729 | 234130218.00181 | 1.47364935 | 5 |
| KRW-BTC | 2025-08-01T20:50:00 | 2025-08-02T05:50:00 | 158644000 | 158700000 | 158614000 | 158672000 | 1754081698620 | 114536210.17212 | 0.72187553 | 5 |
| KRW-BTC | 2025-08-01T20:45:00 | 2025-08-02T05:45:00 | 158556000 | 158644000 | 158501000 | 158642000 | 1754081399038 | 141758659.6604 | 0.89396217 | 5 |
| KRW-BTC | 2025-08-01T20:40:00 | 2025-08-02T05:40:00 | 158470000 | 158572000 | 158378000 | 158556000 | 1754081093333 | 454141777.32976 | 2.8659265 | 5 |
| KRW-BTC | 2025-08-01T20:35:00 | 2025-08-02T05:35:00 | 158378000 | 158569000 | 158378000 | 158470000 | 1754080799880 | 436671225.53687 | 2.75523571 | 5 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:10:00 | 2025-08-02T22:10:00 | 158837000 | 158837000 | 158800000 | 158808000 | 1754140358000 | 93725432.89678 | 0.59015999 | 10 |
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158942000 | 158837000 | 158866000 | 1754140196747 | 204297295.18274 | 1.28590633 | 10 |
| KRW-BTC | 2025-08-02T12:50:00 | 2025-08-02T21:50:00 | 158875000 | 158955000 | 158874000 | 158881000 | 1754139597983 | 248394315.00672 | 1.56323506 | 10 |
| KRW-BTC | 2025-08-02T12:40:00 | 2025-08-02T21:40:00 | 158990000 | 158995000 | 158874000 | 158875000 | 1754138997981 | 286712878.31048 | 1.80437499 | 10 |
| KRW-BTC | 2025-08-02T12:30:00 | 2025-08-02T21:30:00 | 158928000 | 158998000 | 158928000 | 158990000 | 1754138399866 | 157242407.2238 | 0.98920585 | 10 |
| KRW-BTC | 2025-08-02T12:20:00 | 2025-08-02T21:20:00 | 158908000 | 158940000 | 158881000 | 158930000 | 1754137795911 | 357108849.89681 | 2.24722554 | 10 |
| KRW-BTC | 2025-08-02T12:10:00 | 2025-08-02T21:10:00 | 158910000 | 158916000 | 158890000 | 158909000 | 1754137195192 | 576391967.9633 | 3.62708174 | 10 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158916000 | 158800000 | 158900000 | 1754136595263 | 564825050.19781 | 3.55526561 | 10 |
| KRW-BTC | 2025-08-02T11:50:00 | 2025-08-02T20:50:00 | 158930000 | 158930000 | 158841000 | 158900000 | 1754135997236 | 131248933.55799 | 0.82603861 | 10 |
| KRW-BTC | 2025-08-02T11:40:00 | 2025-08-02T20:40:00 | 158919000 | 158936000 | 158884000 | 158929000 | 1754135364187 | 84261469.29042 | 0.53023111 | 10 |
| KRW-BTC | 2025-08-02T11:30:00 | 2025-08-02T20:30:00 | 158936000 | 158937000 | 158882000 | 158919000 | 1754134799900 | 161387134.67566 | 1.01558375 | 10 |
| KRW-BTC | 2025-08-02T11:20:00 | 2025-08-02T20:20:00 | 158699000 | 158937000 | 158673000 | 158899000 | 1754134195566 | 260528300.58299 | 1.64091966 | 10 |
| KRW-BTC | 2025-08-02T11:10:00 | 2025-08-02T20:10:00 | 158695000 | 158699000 | 158628000 | 158699000 | 1754133599883 | 263634911.91573 | 1.66153119 | 10 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158735000 | 158644000 | 158698000 | 1754132995088 | 296868279.18385 | 1.87057301 | 10 |
| KRW-BTC | 2025-08-02T10:50:00 | 2025-08-02T19:50:00 | 158630000 | 158722000 | 158602000 | 158673000 | 1754132399701 | 328890812.57862 | 2.07289515 | 10 |
| KRW-BTC | 2025-08-02T10:40:00 | 2025-08-02T19:40:00 | 158651000 | 158652000 | 158602000 | 158650000 | 1754131775979 | 176526758.73905 | 1.11292829 | 10 |
| KRW-BTC | 2025-08-02T10:30:00 | 2025-08-02T19:30:00 | 158735000 | 158735000 | 158612000 | 158651000 | 1754131194783 | 184074591.16467 | 1.16005037 | 10 |
| KRW-BTC | 2025-08-02T10:20:00 | 2025-08-02T19:20:00 | 158650000 | 158735000 | 158634000 | 158735000 | 1754130598161 | 400298232.88229 | 2.52217895 | 10 |
| KRW-BTC | 2025-08-02T10:10:00 | 2025-08-02T19:10:00 | 158699000 | 158715000 | 158651000 | 158651000 | 1754129994925 | 197132392.83087 | 1.24224378 | 10 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158691000 | 158699000 | 1754129399524 | 100079714.00987 | 0.63053731 | 10 |
| KRW-BTC | 2025-08-02T09:50:00 | 2025-08-02T18:50:00 | 158690000 | 158745000 | 158609000 | 158681000 | 1754128796113 | 216635031.16539 | 1.36526306 | 10 |
| KRW-BTC | 2025-08-02T09:40:00 | 2025-08-02T18:40:00 | 158680000 | 158720000 | 158610000 | 158690000 | 1754128194802 | 154526731.71206 | 0.97401109 | 10 |
| KRW-BTC | 2025-08-02T09:30:00 | 2025-08-02T18:30:00 | 158846000 | 158846000 | 158656000 | 158716000 | 1754127582418 | 158081038.62867 | 0.9959607 | 10 |
| KRW-BTC | 2025-08-02T09:20:00 | 2025-08-02T18:20:00 | 158963000 | 159029000 | 158819000 | 158847000 | 1754126998848 | 327264546.79608 | 2.05895442 | 10 |
| KRW-BTC | 2025-08-02T09:10:00 | 2025-08-02T18:10:00 | 158864000 | 158963000 | 158853000 | 158950000 | 1754126390065 | 147565630.21075 | 0.9285516 | 10 |
| KRW-BTC | 2025-08-02T09:00:00 | 2025-08-02T18:00:00 | 158650000 | 158865000 | 158650000 | 158865000 | 1754125798091 | 96462564.49869 | 0.60757862 | 10 |
| KRW-BTC | 2025-08-02T08:50:00 | 2025-08-02T17:50:00 | 158810000 | 158810000 | 158600000 | 158650000 | 1754125178050 | 292102887.01406 | 1.84103915 | 10 |
| KRW-BTC | 2025-08-02T08:40:00 | 2025-08-02T17:40:00 | 158835000 | 158858000 | 158691000 | 158814000 | 1754124592672 | 267958282.29624 | 1.68805758 | 10 |
| KRW-BTC | 2025-08-02T08:30:00 | 2025-08-02T17:30:00 | 158927000 | 158927000 | 158699000 | 158824000 | 1754123990651 | 597935330.20142 | 3.76612458 | 10 |
| KRW-BTC | 2025-08-02T08:20:00 | 2025-08-02T17:20:00 | 159079000 | 159079000 | 158910000 | 158910000 | 1754123399629 | 374223912.1681 | 2.35367052 | 10 |
| KRW-BTC | 2025-08-02T08:10:00 | 2025-08-02T17:10:00 | 159053000 | 159080000 | 159041000 | 159079000 | 1754122791178 | 289377068.55671 | 1.81913287 | 10 |
| KRW-BTC | 2025-08-02T08:00:00 | 2025-08-02T17:00:00 | 159069000 | 159094000 | 159040000 | 159053000 | 1754122195041 | 276347384.62155 | 1.73735532 | 10 |
| KRW-BTC | 2025-08-02T07:50:00 | 2025-08-02T16:50:00 | 159097000 | 159097000 | 159031000 | 159069000 | 1754121598246 | 141559369.27888 | 0.88984805 | 10 |
| KRW-BTC | 2025-08-02T07:40:00 | 2025-08-02T16:40:00 | 159027000 | 159097000 | 159010000 | 159069000 | 1754120994235 | 316320357.06619 | 1.98889451 | 10 |
| KRW-BTC | 2025-08-02T07:30:00 | 2025-08-02T16:30:00 | 159019000 | 159050000 | 159000000 | 159043000 | 1754120396197 | 233115363.28334 | 1.46589628 | 10 |
| KRW-BTC | 2025-08-02T07:20:00 | 2025-08-02T16:20:00 | 158805000 | 159019000 | 158798000 | 159019000 | 1754119794009 | 244411099.06966 | 1.53765748 | 10 |
| KRW-BTC | 2025-08-02T07:10:00 | 2025-08-02T16:10:00 | 158809000 | 158856000 | 158750000 | 158805000 | 1754119194174 | 414061516.47897 | 2.60769843 | 10 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 158905000 | 158818000 | 158818000 | 1754118599204 | 372612292.66316 | 2.34511851 | 10 |
| KRW-BTC | 2025-08-02T06:50:00 | 2025-08-02T15:50:00 | 158737000 | 158900000 | 158703000 | 158898000 | 1754117997585 | 378116800.08471 | 2.38082937 | 10 |
| KRW-BTC | 2025-08-02T06:40:00 | 2025-08-02T15:40:00 | 158404000 | 158751000 | 158400000 | 158737000 | 1754117395217 | 344275402.85111 | 2.17057656 | 10 |
| KRW-BTC | 2025-08-02T06:30:00 | 2025-08-02T15:30:00 | 158272000 | 158618000 | 158210000 | 158404000 | 1754116799336 | 2206270377.68113 | 13.93220705 | 10 |
| KRW-BTC | 2025-08-02T06:20:00 | 2025-08-02T15:20:00 | 158447000 | 158460000 | 158000000 | 158272000 | 1754116198271 | 3485085105.78002 | 22.03417515 | 10 |
| KRW-BTC | 2025-08-02T06:10:00 | 2025-08-02T15:10:00 | 158604000 | 158605000 | 158437000 | 158437000 | 1754115599547 | 790951874.47887 | 4.98947549 | 10 |
| KRW-BTC | 2025-08-02T06:00:00 | 2025-08-02T15:00:00 | 158859000 | 158859000 | 158604000 | 158605000 | 1754114999557 | 617033938.64659 | 3.88835953 | 10 |
| KRW-BTC | 2025-08-02T05:50:00 | 2025-08-02T14:50:00 | 158844000 | 158881000 | 158808000 | 158859000 | 1754114395836 | 171694547.28245 | 1.08096272 | 10 |
| KRW-BTC | 2025-08-02T05:40:00 | 2025-08-02T14:40:00 | 158851000 | 158902000 | 158750000 | 158844000 | 1754113799975 | 699819852.55544 | 4.40586925 | 10 |
| KRW-BTC | 2025-08-02T05:30:00 | 2025-08-02T14:30:00 | 158888000 | 158909000 | 158838000 | 158839000 | 1754113198463 | 320041441.1083 | 2.01426983 | 10 |
| KRW-BTC | 2025-08-02T05:20:00 | 2025-08-02T14:20:00 | 158800000 | 158888000 | 158795000 | 158888000 | 1754112596552 | 251177913.77847 | 1.58141563 | 10 |
| KRW-BTC | 2025-08-02T05:10:00 | 2025-08-02T14:10:00 | 158926000 | 158926000 | 158800000 | 158800000 | 1754111993021 | 856662171.46345 | 5.39321174 | 10 |
| KRW-BTC | 2025-08-02T05:00:00 | 2025-08-02T14:00:00 | 158985000 | 159013000 | 158905000 | 158955000 | 1754111398832 | 348657528.45894 | 2.19345097 | 10 |
| KRW-BTC | 2025-08-02T04:50:00 | 2025-08-02T13:50:00 | 159044000 | 159105000 | 158981000 | 158985000 | 1754110795398 | 369407792.41778 | 2.32299941 | 10 |
| KRW-BTC | 2025-08-02T04:40:00 | 2025-08-02T13:40:00 | 159147000 | 159149000 | 159036000 | 159045000 | 1754110199051 | 294810597.63143 | 1.85304657 | 10 |
| KRW-BTC | 2025-08-02T04:30:00 | 2025-08-02T13:30:00 | 159119000 | 159149000 | 159106000 | 159147000 | 1754109596531 | 244299204.59771 | 1.53524165 | 10 |
| KRW-BTC | 2025-08-02T04:20:00 | 2025-08-02T13:20:00 | 159019000 | 159120000 | 159002000 | 159119000 | 1754108997150 | 92678184.76973 | 0.58273548 | 10 |
| KRW-BTC | 2025-08-02T04:10:00 | 2025-08-02T13:10:00 | 159115000 | 159122000 | 158999000 | 159002000 | 1754108388406 | 214278838.61614 | 1.34750679 | 10 |
| KRW-BTC | 2025-08-02T04:00:00 | 2025-08-02T13:00:00 | 159132000 | 159150000 | 159043000 | 159120000 | 1754107798460 | 373930410.25901 | 2.35029783 | 10 |
| KRW-BTC | 2025-08-02T03:50:00 | 2025-08-02T12:50:00 | 159145000 | 159150000 | 159080000 | 159149000 | 1754107183537 | 475147867.35154 | 2.98618034 | 10 |
| KRW-BTC | 2025-08-02T03:40:00 | 2025-08-02T12:40:00 | 159149000 | 159150000 | 159134000 | 159147000 | 1754106589835 | 123640200.66143 | 0.77692616 | 10 |
| KRW-BTC | 2025-08-02T03:30:00 | 2025-08-02T12:30:00 | 159148000 | 159151000 | 159065000 | 159150000 | 1754105993300 | 430799471.02668 | 2.70695047 | 10 |
| KRW-BTC | 2025-08-02T03:20:00 | 2025-08-02T12:20:00 | 159125000 | 159148000 | 159051000 | 159148000 | 1754105398940 | 397866920.32366 | 2.50070477 | 10 |
| KRW-BTC | 2025-08-02T03:10:00 | 2025-08-02T12:10:00 | 159110000 | 159149000 | 159070000 | 159126000 | 1754104797862 | 443817827.02889 | 2.78905643 | 10 |
| KRW-BTC | 2025-08-02T03:00:00 | 2025-08-02T12:00:00 | 158980000 | 159115000 | 158971000 | 159112000 | 1754104196664 | 440550100.04798 | 2.77020788 | 10 |
| KRW-BTC | 2025-08-02T02:50:00 | 2025-08-02T11:50:00 | 158958000 | 159001000 | 158907000 | 158957000 | 1754103599848 | 302904460.85993 | 1.90525098 | 10 |
| KRW-BTC | 2025-08-02T02:40:00 | 2025-08-02T11:40:00 | 158999000 | 159000000 | 158907000 | 158958000 | 1754102989783 | 189188267.98731 | 1.19018496 | 10 |
| KRW-BTC | 2025-08-02T02:30:00 | 2025-08-02T11:30:00 | 158906000 | 159016000 | 158906000 | 158999000 | 1754102399947 | 295598953.15796 | 1.85937921 | 10 |
| KRW-BTC | 2025-08-02T02:20:00 | 2025-08-02T11:20:00 | 158898000 | 158908000 | 158800000 | 158908000 | 1754101792777 | 190212670.88755 | 1.19744517 | 10 |
| KRW-BTC | 2025-08-02T02:10:00 | 2025-08-02T11:10:00 | 158980000 | 159056000 | 158898000 | 158900000 | 1754101199116 | 697999644.04223 | 4.39014283 | 10 |
| KRW-BTC | 2025-08-02T02:00:00 | 2025-08-02T11:00:00 | 158790000 | 159007000 | 158713000 | 158980000 | 1754100598827 | 533170126.5043 | 3.35569101 | 10 |
| KRW-BTC | 2025-08-02T01:50:00 | 2025-08-02T10:50:00 | 158826000 | 158865000 | 158670000 | 158790000 | 1754099995943 | 503938758.12851 | 3.17422956 | 10 |
| KRW-BTC | 2025-08-02T01:40:00 | 2025-08-02T10:40:00 | 158700000 | 158828000 | 158690000 | 158754000 | 1754099390686 | 392776975.73806 | 2.47465832 | 10 |
| KRW-BTC | 2025-08-02T01:30:00 | 2025-08-02T10:30:00 | 158596000 | 158853000 | 158578000 | 158700000 | 1754098799568 | 688292731.23453 | 4.3379289 | 10 |
| KRW-BTC | 2025-08-02T01:20:00 | 2025-08-02T10:20:00 | 158807000 | 158914000 | 158595000 | 158596000 | 1754098199942 | 822965742.56523 | 5.18389607 | 10 |
| KRW-BTC | 2025-08-02T01:10:00 | 2025-08-02T10:10:00 | 158920000 | 159060000 | 158800000 | 158810000 | 1754097598442 | 635192118.83288 | 3.99680464 | 10 |
| KRW-BTC | 2025-08-02T01:00:00 | 2025-08-02T10:00:00 | 158955000 | 159081000 | 158920000 | 158927000 | 1754096997248 | 1053858566.36824 | 6.62720524 | 10 |
| KRW-BTC | 2025-08-02T00:50:00 | 2025-08-02T09:50:00 | 158803000 | 159014000 | 158781000 | 158955000 | 1754096398508 | 1705481265.70774 | 10.72869731 | 10 |
| KRW-BTC | 2025-08-02T00:40:00 | 2025-08-02T09:40:00 | 158447000 | 158803000 | 158447000 | 158803000 | 1754095799438 | 1889539060.32894 | 11.9087647 | 10 |
| KRW-BTC | 2025-08-02T00:30:00 | 2025-08-02T09:30:00 | 158402000 | 158450000 | 158203000 | 158450000 | 1754095197555 | 1421864500.71841 | 8.97802136 | 10 |
| KRW-BTC | 2025-08-02T00:20:00 | 2025-08-02T09:20:00 | 158195000 | 158415000 | 158150000 | 158402000 | 1754094597469 | 922894749.65954 | 5.829421 | 10 |
| KRW-BTC | 2025-08-02T00:10:00 | 2025-08-02T09:10:00 | 157972000 | 158196000 | 157863000 | 158195000 | 1754093999907 | 2163899105.18707 | 13.70122091 | 10 |
| KRW-BTC | 2025-08-02T00:00:00 | 2025-08-02T09:00:00 | 158052000 | 158096000 | 157952000 | 157972000 | 1754093397898 | 3456267360.34663 | 21.87554838 | 10 |
| KRW-BTC | 2025-08-01T23:50:00 | 2025-08-02T08:50:00 | 158049000 | 158179000 | 158005000 | 158052000 | 1754092799232 | 1747854087.20478 | 11.05607061 | 10 |
| KRW-BTC | 2025-08-01T23:40:00 | 2025-08-02T08:40:00 | 158217000 | 158258000 | 158035000 | 158041000 | 1754092199722 | 989930669.03867 | 6.26039763 | 10 |
| KRW-BTC | 2025-08-01T23:30:00 | 2025-08-02T08:30:00 | 158485000 | 158494000 | 158100000 | 158264000 | 1754091594812 | 1042440438.41666 | 6.58345258 | 10 |
| KRW-BTC | 2025-08-01T23:20:00 | 2025-08-02T08:20:00 | 158139000 | 158485000 | 158108000 | 158485000 | 1754090995427 | 491196312.16179 | 3.10311169 | 10 |
| KRW-BTC | 2025-08-01T23:10:00 | 2025-08-02T08:10:00 | 158140000 | 158147000 | 158005000 | 158139000 | 1754090396860 | 703962623.24059 | 4.45220904 | 10 |
| KRW-BTC | 2025-08-01T23:00:00 | 2025-08-02T08:00:00 | 158204000 | 158337000 | 158000000 | 158140000 | 1754089797369 | 1755216552.16158 | 11.10277833 | 10 |
| KRW-BTC | 2025-08-01T22:50:00 | 2025-08-02T07:50:00 | 158038000 | 158348000 | 158000000 | 158192000 | 1754089197717 | 2345645679.38265 | 14.83672554 | 10 |
| KRW-BTC | 2025-08-01T22:40:00 | 2025-08-02T07:40:00 | 158430000 | 158435000 | 158000000 | 158025000 | 1754088597918 | 2135537200.98376 | 13.49701088 | 10 |
| KRW-BTC | 2025-08-01T22:30:00 | 2025-08-02T07:30:00 | 158749000 | 158797000 | 158374000 | 158374000 | 1754087997588 | 1554731448.35909 | 9.81048721 | 10 |
| KRW-BTC | 2025-08-01T22:20:00 | 2025-08-02T07:20:00 | 158919000 | 158919000 | 158351000 | 158750000 | 1754087399947 | 1555757249.48853 | 9.80750615 | 10 |
| KRW-BTC | 2025-08-01T22:10:00 | 2025-08-02T07:10:00 | 158660000 | 158955000 | 158614000 | 158919000 | 1754086799746 | 476796105.48268 | 3.00229318 | 10 |
| KRW-BTC | 2025-08-01T22:00:00 | 2025-08-02T07:00:00 | 158958000 | 159064000 | 158567000 | 158659000 | 1754086195644 | 1668224245.97445 | 10.50048716 | 10 |
| KRW-BTC | 2025-08-01T21:50:00 | 2025-08-02T06:50:00 | 158940000 | 159103000 | 158940000 | 158958000 | 1754085598999 | 835659426.72803 | 5.25582577 | 10 |
| KRW-BTC | 2025-08-01T21:40:00 | 2025-08-02T06:40:00 | 159101000 | 159112000 | 158900000 | 158900000 | 1754084993127 | 1072249989.51461 | 6.74216891 | 10 |
| KRW-BTC | 2025-08-01T21:30:00 | 2025-08-02T06:30:00 | 158999000 | 159178000 | 158959000 | 159104000 | 1754084394286 | 468374812.52292 | 2.94372804 | 10 |
| KRW-BTC | 2025-08-01T21:20:00 | 2025-08-02T06:20:00 | 158744000 | 158998000 | 158730000 | 158998000 | 1754083799038 | 544865905.41562 | 3.42998876 | 10 |
| KRW-BTC | 2025-08-01T21:10:00 | 2025-08-02T06:10:00 | 158965000 | 158995000 | 158730000 | 158744000 | 1754083196173 | 650538121.21915 | 4.09491042 | 10 |
| KRW-BTC | 2025-08-01T21:00:00 | 2025-08-02T06:00:00 | 159007000 | 159125000 | 158803000 | 158960000 | 1754082598910 | 861838558.14332 | 5.41951987 | 10 |
| KRW-BTC | 2025-08-01T20:50:00 | 2025-08-02T05:50:00 | 158644000 | 159007000 | 158614000 | 159007000 | 1754081999729 | 348666428.17393 | 2.19552488 | 10 |
| KRW-BTC | 2025-08-01T20:40:00 | 2025-08-02T05:40:00 | 158470000 | 158644000 | 158378000 | 158642000 | 1754081399038 | 595900436.99016 | 3.75988867 | 10 |
| KRW-BTC | 2025-08-01T20:30:00 | 2025-08-02T05:30:00 | 158349000 | 158569000 | 158300000 | 158470000 | 1754080799880 | 1140976258.35027 | 7.20304117 | 10 |
| KRW-BTC | 2025-08-01T20:20:00 | 2025-08-02T05:20:00 | 158156000 | 158434000 | 158090000 | 158300000 | 1754080193014 | 3392826663.95624 | 21.44679944 | 10 |
| KRW-BTC | 2025-08-01T20:10:00 | 2025-08-02T05:10:00 | 158238000 | 158315000 | 158000000 | 158156000 | 1754079599699 | 2985854222.41197 | 18.88397078 | 10 |
| KRW-BTC | 2025-08-01T20:00:00 | 2025-08-02T05:00:00 | 158164000 | 158506000 | 158000000 | 158221000 | 1754078999816 | 1835573438.20631 | 11.6018516 | 10 |
| KRW-BTC | 2025-08-01T19:50:00 | 2025-08-02T04:50:00 | 158294000 | 158395000 | 158030000 | 158065000 | 1754078398992 | 1205511281.96593 | 7.61962147 | 10 |
| KRW-BTC | 2025-08-01T19:40:00 | 2025-08-02T04:40:00 | 158424000 | 158437000 | 158001000 | 158294000 | 1754077784828 | 1165688505.72543 | 7.37264649 | 10 |
| KRW-BTC | 2025-08-01T19:30:00 | 2025-08-02T04:30:00 | 158248000 | 158792000 | 158100000 | 158353000 | 1754077199371 | 836973902.68552 | 5.28320985 | 10 |
| KRW-BTC | 2025-08-01T19:20:00 | 2025-08-02T04:20:00 | 158430000 | 158442000 | 158100000 | 158250000 | 1754076599753 | 1881470184.82638 | 11.89122712 | 10 |
| KRW-BTC | 2025-08-01T19:10:00 | 2025-08-02T04:10:00 | 158658000 | 158658000 | 158373000 | 158415000 | 1754075996748 | 721735986.1011 | 4.55530859 | 10 |
| KRW-BTC | 2025-08-01T19:00:00 | 2025-08-02T04:00:00 | 158618000 | 158700000 | 158450000 | 158662000 | 1754075394679 | 1499791714.02486 | 9.46167189 | 10 |
| KRW-BTC | 2025-08-01T18:50:00 | 2025-08-02T03:50:00 | 159061000 | 159150000 | 158500000 | 158504000 | 1754074796019 | 2281510115.9518 | 14.37980924 | 10 |
| KRW-BTC | 2025-08-01T18:40:00 | 2025-08-02T03:40:00 | 159252000 | 159279000 | 158995000 | 159061000 | 1754074195861 | 530676072.88174 | 3.33549012 | 10 |
| KRW-BTC | 2025-08-01T18:30:00 | 2025-08-02T03:30:00 | 159225000 | 159354000 | 159008000 | 159279000 | 1754073597958 | 245153207.76767 | 1.54003038 | 10 |
| KRW-BTC | 2025-08-01T18:20:00 | 2025-08-02T03:20:00 | 158800000 | 159480000 | 158720000 | 159233000 | 1754072998906 | 722131881.59716 | 4.54294936 | 10 |
| KRW-BTC | 2025-08-01T18:10:00 | 2025-08-02T03:10:00 | 159060000 | 159354000 | 158720000 | 158800000 | 1754072399171 | 4763611672.45824 | 29.96576344 | 10 |
| KRW-BTC | 2025-08-01T18:00:00 | 2025-08-02T03:00:00 | 159201000 | 159300000 | 159060000 | 159060000 | 1754071799280 | 1167790046.30843 | 7.33846612 | 10 |
| KRW-BTC | 2025-08-01T17:50:00 | 2025-08-02T02:50:00 | 159327000 | 159415000 | 159200000 | 159281000 | 1754071195628 | 217752555.71814 | 1.36742535 | 10 |
| KRW-BTC | 2025-08-01T17:40:00 | 2025-08-02T02:40:00 | 159382000 | 159617000 | 159260000 | 159265000 | 1754070595328 | 148832834.56471 | 0.93358838 | 10 |
| KRW-BTC | 2025-08-01T17:30:00 | 2025-08-02T02:30:00 | 159432000 | 159900000 | 159270000 | 159440000 | 1754069993247 | 830719510.91987 | 5.20986315 | 10 |
| KRW-BTC | 2025-08-01T17:20:00 | 2025-08-02T02:20:00 | 159305000 | 159610000 | 159300000 | 159432000 | 1754069391345 | 233385851.1044 | 1.46423656 | 10 |
| KRW-BTC | 2025-08-01T17:10:00 | 2025-08-02T02:10:00 | 159662000 | 159740000 | 159305000 | 159308000 | 1754068799238 | 425462842.27492 | 2.66820374 | 10 |
| KRW-BTC | 2025-08-01T17:00:00 | 2025-08-02T02:00:00 | 159719000 | 159750000 | 159340000 | 159641000 | 1754068199495 | 397940385.37194 | 2.49537112 | 10 |
| KRW-BTC | 2025-08-01T16:50:00 | 2025-08-02T01:50:00 | 159957000 | 160000000 | 159452000 | 159719000 | 1754067598829 | 422418991.22549 | 2.64623639 | 10 |
| KRW-BTC | 2025-08-01T16:40:00 | 2025-08-02T01:40:00 | 159841000 | 160112000 | 159553000 | 159952000 | 1754066998030 | 803083532.15935 | 5.02575043 | 10 |
| KRW-BTC | 2025-08-01T16:30:00 | 2025-08-02T01:30:00 | 160200000 | 160274000 | 159840000 | 159886000 | 1754066397102 | 376409884.72685 | 2.35252782 | 10 |
| KRW-BTC | 2025-08-01T16:20:00 | 2025-08-02T01:20:00 | 160280000 | 160300000 | 160107000 | 160211000 | 1754065794907 | 151418347.69749 | 0.94517599 | 10 |
| KRW-BTC | 2025-08-01T16:10:00 | 2025-08-02T01:10:00 | 160281000 | 160293000 | 160064000 | 160280000 | 1754065199113 | 354771453.46922 | 2.2143265 | 10 |
| KRW-BTC | 2025-08-01T16:00:00 | 2025-08-02T01:00:00 | 160046000 | 160281000 | 159881000 | 160281000 | 1754064596262 | 388629265.17934 | 2.42717188 | 10 |
| KRW-BTC | 2025-08-01T15:50:00 | 2025-08-02T00:50:00 | 159900000 | 160104000 | 159829000 | 160046000 | 1754063999166 | 651339838.2379 | 4.07063376 | 10 |
| KRW-BTC | 2025-08-01T15:40:00 | 2025-08-02T00:40:00 | 159660000 | 159936000 | 159650000 | 159899000 | 1754063399170 | 610932794.50447 | 3.82327117 | 10 |
| KRW-BTC | 2025-08-01T15:30:00 | 2025-08-02T00:30:00 | 159419000 | 159735000 | 159354000 | 159660000 | 1754062798555 | 830534449.10719 | 5.20853014 | 10 |
| KRW-BTC | 2025-08-01T15:20:00 | 2025-08-02T00:20:00 | 159399000 | 159677000 | 159300000 | 159419000 | 1754062199996 | 1070947857.21414 | 6.71777496 | 10 |
| KRW-BTC | 2025-08-01T15:10:00 | 2025-08-02T00:10:00 | 159779000 | 159959000 | 159236000 | 159390000 | 1754061598501 | 2093125158.60619 | 13.12075778 | 10 |
| KRW-BTC | 2025-08-01T15:00:00 | 2025-08-02T00:00:00 | 160179000 | 160243000 | 159778000 | 159781000 | 1754060999947 | 947173345.69769 | 5.92132609 | 10 |
| KRW-BTC | 2025-08-01T14:50:00 | 2025-08-01T23:50:00 | 160022000 | 160340000 | 160021000 | 160156000 | 1754060398147 | 484002136.42247 | 3.02072155 | 10 |
| KRW-BTC | 2025-08-01T14:40:00 | 2025-08-01T23:40:00 | 160498000 | 160545000 | 160003000 | 160022000 | 1754059799925 | 1406588602.24388 | 8.77868436 | 10 |
| KRW-BTC | 2025-08-01T14:30:00 | 2025-08-01T23:30:00 | 160558000 | 160766000 | 160420000 | 160485000 | 1754059199286 | 2972808264.38786 | 18.50910783 | 10 |
| KRW-BTC | 2025-08-01T14:20:00 | 2025-08-01T23:20:00 | 159900000 | 160691000 | 159900000 | 160659000 | 1754058599272 | 2788146214.85925 | 17.38875287 | 10 |
| KRW-BTC | 2025-08-01T14:10:00 | 2025-08-01T23:10:00 | 159735000 | 160060000 | 159709000 | 159900000 | 1754057999814 | 2053773519.88053 | 12.84285087 | 10 |
| KRW-BTC | 2025-08-01T14:00:00 | 2025-08-01T23:00:00 | 159463000 | 159735000 | 159091000 | 159735000 | 1754057399141 | 4304307837.8614 | 27.02152116 | 10 |
| KRW-BTC | 2025-08-01T13:50:00 | 2025-08-01T22:50:00 | 159531000 | 159718000 | 159274000 | 159505000 | 1754056799460 | 3789977035.99235 | 23.76782928 | 10 |
| KRW-BTC | 2025-08-01T13:40:00 | 2025-08-01T22:40:00 | 160110000 | 160150000 | 159523000 | 159535000 | 1754056199306 | 4347264905.095 | 27.19988885 | 10 |
| KRW-BTC | 2025-08-01T13:30:00 | 2025-08-01T22:30:00 | 160575000 | 160576000 | 160110000 | 160110000 | 1754055599385 | 1330956846.79675 | 8.30158225 | 10 |
| KRW-BTC | 2025-08-01T13:20:00 | 2025-08-01T22:20:00 | 160919000 | 160934000 | 160445000 | 160575000 | 1754054999273 | 1217633008.90849 | 7.581251 | 10 |
| KRW-BTC | 2025-08-01T13:10:00 | 2025-08-01T22:10:00 | 160992000 | 161105000 | 160900000 | 160901000 | 1754054398344 | 741639872.62687 | 4.60585661 | 10 |
| KRW-BTC | 2025-08-01T13:00:00 | 2025-08-01T22:00:00 | 160874000 | 161000000 | 160836000 | 160998000 | 1754053799883 | 641387674.60939 | 3.98619125 | 10 |
| KRW-BTC | 2025-08-01T12:50:00 | 2025-08-01T21:50:00 | 160969000 | 161030000 | 160749000 | 160856000 | 1754053199899 | 571117597.58146 | 3.5487434 | 10 |
| KRW-BTC | 2025-08-01T12:40:00 | 2025-08-01T21:40:00 | 160909000 | 161072000 | 160875000 | 160969000 | 1754052599400 | 794795222.71773 | 4.93687372 | 10 |
| KRW-BTC | 2025-08-01T12:30:00 | 2025-08-01T21:30:00 | 160638000 | 161072000 | 160390000 | 160909000 | 1754051999067 | 2244475718.18748 | 13.9493607 | 10 |
| KRW-BTC | 2025-08-01T12:20:00 | 2025-08-01T21:20:00 | 160574000 | 160684000 | 160410000 | 160631000 | 1754051399784 | 692113475.06481 | 4.31170006 | 10 |
| KRW-BTC | 2025-08-01T12:10:00 | 2025-08-01T21:10:00 | 160739000 | 160796000 | 160574000 | 160574000 | 1754050797906 | 801923339.50629 | 4.99003321 | 10 |
| KRW-BTC | 2025-08-01T12:00:00 | 2025-08-01T21:00:00 | 160609000 | 160739000 | 160545000 | 160739000 | 1754050190341 | 1021611447.38716 | 6.35947566 | 10 |
| KRW-BTC | 2025-08-01T11:50:00 | 2025-08-01T20:50:00 | 160573000 | 160617000 | 160481000 | 160545000 | 1754049596226 | 377438855.56818 | 2.35033196 | 10 |
| KRW-BTC | 2025-08-01T11:40:00 | 2025-08-01T20:40:00 | 160489000 | 160576000 | 160426000 | 160573000 | 1754048999294 | 446169392.40089 | 2.77982575 | 10 |
| KRW-BTC | 2025-08-01T11:30:00 | 2025-08-01T20:30:00 | 160320000 | 160504000 | 160320000 | 160499000 | 1754048399608 | 461994174.94046 | 2.88044965 | 10 |
| KRW-BTC | 2025-08-01T11:20:00 | 2025-08-01T20:20:00 | 160066000 | 160320000 | 160063000 | 160320000 | 1754047796410 | 279880122.96262 | 1.74774021 | 10 |
| KRW-BTC | 2025-08-01T11:10:00 | 2025-08-01T20:10:00 | 159899000 | 160297000 | 159874000 | 160085000 | 1754047194346 | 1189675885.48288 | 7.43423185 | 10 |
| KRW-BTC | 2025-08-01T11:00:00 | 2025-08-01T20:00:00 | 160005000 | 160029000 | 159886000 | 159900000 | 1754046597436 | 959635708.38462 | 5.99889503 | 10 |
| KRW-BTC | 2025-08-01T10:50:00 | 2025-08-01T19:50:00 | 160133000 | 160145000 | 160004000 | 160006000 | 1754045999578 | 600213469.89189 | 3.74971746 | 10 |
| KRW-BTC | 2025-08-01T10:40:00 | 2025-08-01T19:40:00 | 160103000 | 160277000 | 160102000 | 160144000 | 1754045396932 | 453534120.66923 | 2.83119113 | 10 |
| KRW-BTC | 2025-08-01T10:30:00 | 2025-08-01T19:30:00 | 160400000 | 160435000 | 160101000 | 160103000 | 1754044799999 | 842101352.45462 | 5.25564044 | 10 |
| KRW-BTC | 2025-08-01T10:20:00 | 2025-08-01T19:20:00 | 160580000 | 160580000 | 160400000 | 160400000 | 1754044199319 | 379274033.45307 | 2.36284804 | 10 |
| KRW-BTC | 2025-08-01T10:10:00 | 2025-08-01T19:10:00 | 160530000 | 160580000 | 160529000 | 160580000 | 1754043592666 | 578061878.26492 | 3.60088703 | 10 |
| KRW-BTC | 2025-08-01T10:00:00 | 2025-08-01T19:00:00 | 160504000 | 160530000 | 160412000 | 160530000 | 1754042985108 | 659161348.71113 | 4.10739828 | 10 |
| KRW-BTC | 2025-08-01T09:50:00 | 2025-08-01T18:50:00 | 160670000 | 160679000 | 160485000 | 160504000 | 1754042398059 | 321736975.65833 | 2.0038221 | 10 |
| KRW-BTC | 2025-08-01T09:40:00 | 2025-08-01T18:40:00 | 160796000 | 160817000 | 160626000 | 160679000 | 1754041795943 | 401641918.16048 | 2.49875478 | 10 |
| KRW-BTC | 2025-08-01T09:30:00 | 2025-08-01T18:30:00 | 160930000 | 160982000 | 160731000 | 160755000 | 1754041195348 | 968465027.29311 | 6.02012012 | 10 |
| KRW-BTC | 2025-08-01T09:20:00 | 2025-08-01T18:20:00 | 160818000 | 160937000 | 160750000 | 160930000 | 1754040599132 | 762201759.71054 | 4.73699327 | 10 |
| KRW-BTC | 2025-08-01T09:10:00 | 2025-08-01T18:10:00 | 160634000 | 160834000 | 160524000 | 160818000 | 1754039995168 | 1194437591.9511 | 7.4344074 | 10 |
| KRW-BTC | 2025-08-01T09:00:00 | 2025-08-01T18:00:00 | 160177000 | 160731000 | 160177000 | 160640000 | 1754039398105 | 2305872686.61705 | 14.36992503 | 10 |
| KRW-BTC | 2025-08-01T08:50:00 | 2025-08-01T17:50:00 | 160222000 | 160290000 | 160171000 | 160234000 | 1754038798141 | 1022875941.45718 | 6.38337613 | 10 |
| KRW-BTC | 2025-08-01T08:40:00 | 2025-08-01T17:40:00 | 159971000 | 160229000 | 159946000 | 160225000 | 1754038197685 | 874543970.63901 | 5.46334656 | 10 |
| KRW-BTC | 2025-08-01T08:30:00 | 2025-08-01T17:30:00 | 159989000 | 160133000 | 159665000 | 159971000 | 1754037597959 | 2519027330.55012 | 15.7594845 | 10 |
| KRW-BTC | 2025-08-01T08:20:00 | 2025-08-01T17:20:00 | 160390000 | 160393000 | 159987000 | 159987000 | 1754036996991 | 1161866789.64876 | 7.25877488 | 10 |
| KRW-BTC | 2025-08-01T08:10:00 | 2025-08-01T17:10:00 | 160479000 | 160500000 | 160208000 | 160389000 | 1754036391138 | 720754140.30342 | 4.49444456 | 10 |
| KRW-BTC | 2025-08-01T08:00:00 | 2025-08-01T17:00:00 | 160425000 | 160481000 | 160000000 | 160480000 | 1754035799556 | 2060659352.78454 | 12.86701708 | 10 |
| KRW-BTC | 2025-08-01T07:50:00 | 2025-08-01T16:50:00 | 160071000 | 160425000 | 159999000 | 160425000 | 1754035196298 | 1101079850.61579 | 6.87773963 | 10 |
| KRW-BTC | 2025-08-01T07:40:00 | 2025-08-01T16:40:00 | 160001000 | 160071000 | 159934000 | 160071000 | 1754034598012 | 1285971566.27498 | 8.03732642 | 10 |
| KRW-BTC | 2025-08-01T07:30:00 | 2025-08-01T16:30:00 | 160163000 | 160163000 | 160000000 | 160001000 | 1754033999709 | 1700508164.62597 | 10.6262359 | 10 |
| KRW-BTC | 2025-08-01T07:20:00 | 2025-08-01T16:20:00 | 160496000 | 160496000 | 160157000 | 160163000 | 1754033395606 | 940435874.65961 | 5.86791305 | 10 |
| KRW-BTC | 2025-08-01T07:10:00 | 2025-08-01T16:10:00 | 160413000 | 160500000 | 160252000 | 160500000 | 1754032796744 | 1156377460.04885 | 7.21178999 | 10 |
| KRW-BTC | 2025-08-01T07:00:00 | 2025-08-01T16:00:00 | 160482000 | 160714000 | 160392000 | 160416000 | 1754032199503 | 682327028.03202 | 4.25133154 | 10 |
| KRW-BTC | 2025-08-01T06:50:00 | 2025-08-01T15:50:00 | 160445000 | 160600000 | 160444000 | 160561000 | 1754031598377 | 656584485.5491 | 4.09021215 | 10 |
| KRW-BTC | 2025-08-01T06:40:00 | 2025-08-01T15:40:00 | 160550000 | 160550000 | 160392000 | 160534000 | 1754030998637 | 1110154456.73074 | 6.91888839 | 10 |
| KRW-BTC | 2025-08-01T06:30:00 | 2025-08-01T15:30:00 | 160714000 | 160714000 | 160489000 | 160550000 | 1754030398984 | 1418800131.59261 | 8.83432766 | 10 |
| KRW-BTC | 2025-08-01T06:20:00 | 2025-08-01T15:20:00 | 160883000 | 160892000 | 160665000 | 160714000 | 1754029797288 | 961379084.07342 | 5.97858299 | 10 |
| KRW-BTC | 2025-08-01T06:10:00 | 2025-08-01T15:10:00 | 161072000 | 161072000 | 160836000 | 160883000 | 1754029196187 | 427154661.41275 | 2.65442819 | 10 |
| KRW-BTC | 2025-08-01T06:00:00 | 2025-08-01T15:00:00 | 161061000 | 161090000 | 160835000 | 161072000 | 1754028599590 | 723383648.65619 | 4.49375666 | 10 |
| KRW-BTC | 2025-08-01T05:50:00 | 2025-08-01T14:50:00 | 161012000 | 161150000 | 160999000 | 161061000 | 1754027999697 | 653681999.37293 | 4.05868827 | 10 |
| KRW-BTC | 2025-08-01T05:40:00 | 2025-08-01T14:40:00 | 161233000 | 161324000 | 160905000 | 161012000 | 1754027399925 | 680949992.95289 | 4.2281557 | 10 |
| KRW-BTC | 2025-08-01T05:30:00 | 2025-08-01T14:30:00 | 161171000 | 161262000 | 161069000 | 161233000 | 1754026799110 | 532445222.2825 | 3.30354032 | 10 |
| KRW-BTC | 2025-08-01T05:20:00 | 2025-08-01T14:20:00 | 161069000 | 161237000 | 161000000 | 161171000 | 1754026194769 | 639040412.01 | 3.96526881 | 10 |
| KRW-BTC | 2025-08-01T05:10:00 | 2025-08-01T14:10:00 | 161396000 | 161436000 | 161065000 | 161065000 | 1754025588998 | 704281831.03632 | 4.36612372 | 10 |
| KRW-BTC | 2025-08-01T05:00:00 | 2025-08-01T14:00:00 | 161207000 | 161396000 | 161169000 | 161396000 | 1754024998995 | 569745568.58837 | 3.53332624 | 10 |
| KRW-BTC | 2025-08-01T04:50:00 | 2025-08-01T13:50:00 | 161063000 | 161207000 | 161004000 | 161207000 | 1754024398741 | 693902845.67566 | 4.307419 | 10 |
| KRW-BTC | 2025-08-01T04:40:00 | 2025-08-01T13:40:00 | 161153000 | 161199000 | 160973000 | 161063000 | 1754023798623 | 598603756.60322 | 3.71660665 | 10 |
| KRW-BTC | 2025-08-01T04:30:00 | 2025-08-01T13:30:00 | 160980000 | 161157000 | 160959000 | 161155000 | 1754023195450 | 249008310.83329 | 1.54583036 | 10 |
| KRW-BTC | 2025-08-01T04:20:00 | 2025-08-01T13:20:00 | 160860000 | 160989000 | 160770000 | 160980000 | 1754022597718 | 774411516.97181 | 4.81354095 | 10 |
| KRW-BTC | 2025-08-01T04:10:00 | 2025-08-01T13:10:00 | 160732000 | 160859000 | 160559000 | 160859000 | 1754021999575 | 1025909085.05473 | 6.38430655 | 10 |
| KRW-BTC | 2025-08-01T04:00:00 | 2025-08-01T13:00:00 | 161136000 | 161157000 | 160731000 | 160733000 | 1754021396315 | 1123847246.91846 | 6.98066772 | 10 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158942000 | 158800000 | 158808000 | 1754140358000 | 298022728.07952 | 1.87606632 | 15 |
| KRW-BTC | 2025-08-02T12:45:00 | 2025-08-02T21:45:00 | 158899000 | 158955000 | 158874000 | 158881000 | 1754139597983 | 398904332.56875 | 2.51055431 | 15 |
| KRW-BTC | 2025-08-02T12:30:00 | 2025-08-02T21:30:00 | 158928000 | 158998000 | 158885000 | 158899000 | 1754138685264 | 293445267.97225 | 1.84626159 | 15 |
| KRW-BTC | 2025-08-02T12:15:00 | 2025-08-02T21:15:00 | 158915000 | 158940000 | 158881000 | 158930000 | 1754137795911 | 716917435.41116 | 4.51140184 | 15 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158916000 | 158800000 | 158916000 | 1754136879565 | 781408432.64676 | 4.91817105 | 15 |
| KRW-BTC | 2025-08-02T11:45:00 | 2025-08-02T20:45:00 | 158929000 | 158930000 | 158841000 | 158900000 | 1754135997236 | 156427739.55284 | 0.98448627 | 15 |
| KRW-BTC | 2025-08-02T11:30:00 | 2025-08-02T20:30:00 | 158936000 | 158937000 | 158882000 | 158890000 | 1754135097642 | 220469797.97123 | 1.3873672 | 15 |
| KRW-BTC | 2025-08-02T11:15:00 | 2025-08-02T20:15:00 | 158628000 | 158937000 | 158628000 | 158899000 | 1754134195566 | 470381583.83936 | 2.96347982 | 15 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158735000 | 158628000 | 158628000 | 1754133296966 | 350649907.84321 | 2.20954404 | 15 |
| KRW-BTC | 2025-08-02T10:45:00 | 2025-08-02T19:45:00 | 158639000 | 158722000 | 158602000 | 158673000 | 1754132399701 | 361923540.74318 | 2.28115806 | 15 |
| KRW-BTC | 2025-08-02T10:30:00 | 2025-08-02T19:30:00 | 158735000 | 158735000 | 158602000 | 158640000 | 1754131499325 | 327568621.73916 | 2.06471575 | 15 |
| KRW-BTC | 2025-08-02T10:15:00 | 2025-08-02T19:15:00 | 158705000 | 158735000 | 158634000 | 158735000 | 1754130598161 | 567988335.47713 | 3.57891098 | 15 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158691000 | 158702000 | 1754129695515 | 129522004.2459 | 0.81604906 | 15 |
| KRW-BTC | 2025-08-02T09:45:00 | 2025-08-02T18:45:00 | 158690000 | 158745000 | 158609000 | 158681000 | 1754128796113 | 328464155.61221 | 2.07019062 | 15 |
| KRW-BTC | 2025-08-02T09:30:00 | 2025-08-02T18:30:00 | 158846000 | 158846000 | 158656000 | 158690000 | 1754127897980 | 200778645.89391 | 1.26504423 | 15 |
| KRW-BTC | 2025-08-02T09:15:00 | 2025-08-02T18:15:00 | 158929000 | 159029000 | 158819000 | 158847000 | 1754126998848 | 373611987.82162 | 2.35057446 | 15 |
| KRW-BTC | 2025-08-02T09:00:00 | 2025-08-02T18:00:00 | 158650000 | 158931000 | 158650000 | 158928000 | 1754126094365 | 197680753.6839 | 1.24451018 | 15 |
| KRW-BTC | 2025-08-02T08:45:00 | 2025-08-02T17:45:00 | 158733000 | 158855000 | 158600000 | 158650000 | 1754125178050 | 512924401.64913 | 3.23226554 | 15 |
| KRW-BTC | 2025-08-02T08:30:00 | 2025-08-02T17:30:00 | 158927000 | 158927000 | 158699000 | 158733000 | 1754124296033 | 645072097.86259 | 4.06295577 | 15 |
| KRW-BTC | 2025-08-02T08:15:00 | 2025-08-02T17:15:00 | 159055000 | 159079000 | 158910000 | 158910000 | 1754123399629 | 383643592.80555 | 2.41288675 | 15 |
| KRW-BTC | 2025-08-02T08:00:00 | 2025-08-02T17:00:00 | 159069000 | 159094000 | 159040000 | 159053000 | 1754122497157 | 556304772.54081 | 3.49727196 | 15 |
| KRW-BTC | 2025-08-02T07:45:00 | 2025-08-02T16:45:00 | 159013000 | 159097000 | 159013000 | 159069000 | 1754121598246 | 316599466.13186 | 1.99042508 | 15 |
| KRW-BTC | 2025-08-02T07:30:00 | 2025-08-02T16:30:00 | 159019000 | 159058000 | 159000000 | 159031000 | 1754120696828 | 374395623.49655 | 2.35421376 | 15 |
| KRW-BTC | 2025-08-02T07:15:00 | 2025-08-02T16:15:00 | 158794000 | 159019000 | 158788000 | 159019000 | 1754119794009 | 455483052.58445 | 2.86688793 | 15 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 158905000 | 158750000 | 158794000 | 1754118899469 | 575601855.62734 | 3.62358649 | 15 |
| KRW-BTC | 2025-08-02T06:45:00 | 2025-08-02T15:45:00 | 158593000 | 158900000 | 158547000 | 158898000 | 1754117997585 | 599135307.14314 | 3.77353971 | 15 |
| KRW-BTC | 2025-08-02T06:30:00 | 2025-08-02T15:30:00 | 158272000 | 158618000 | 158210000 | 158593000 | 1754117098082 | 2329527273.47381 | 14.71007327 | 15 |
| KRW-BTC | 2025-08-02T06:15:00 | 2025-08-02T15:15:00 | 158581000 | 158591000 | 158000000 | 158272000 | 1754116198271 | 4095873610.17171 | 25.88768215 | 15 |
| KRW-BTC | 2025-08-02T06:00:00 | 2025-08-02T15:00:00 | 158859000 | 158859000 | 158580000 | 158587000 | 1754115298922 | 797197308.73377 | 5.02432802 | 15 |
| KRW-BTC | 2025-08-02T05:45:00 | 2025-08-02T14:45:00 | 158862000 | 158881000 | 158750000 | 158859000 | 1754114395836 | 614839219.63277 | 3.87129375 | 15 |
| KRW-BTC | 2025-08-02T05:30:00 | 2025-08-02T14:30:00 | 158888000 | 158909000 | 158838000 | 158862000 | 1754113498143 | 576716621.31342 | 3.62980805 | 15 |
| KRW-BTC | 2025-08-02T05:15:00 | 2025-08-02T14:15:00 | 158820000 | 158888000 | 158795000 | 158888000 | 1754112596552 | 788157170.52687 | 4.96257141 | 15 |
| KRW-BTC | 2025-08-02T05:00:00 | 2025-08-02T14:00:00 | 158985000 | 159013000 | 158813000 | 158819000 | 1754111698924 | 668340443.17399 | 4.20550693 | 15 |
| KRW-BTC | 2025-08-02T04:45:00 | 2025-08-02T13:45:00 | 159107000 | 159122000 | 158981000 | 158985000 | 1754110795398 | 466527057.06962 | 2.93352031 | 15 |
| KRW-BTC | 2025-08-02T04:30:00 | 2025-08-02T13:30:00 | 159119000 | 159149000 | 159057000 | 159123000 | 1754109892853 | 441990537.5773 | 2.77776732 | 15 |
| KRW-BTC | 2025-08-02T04:15:00 | 2025-08-02T13:15:00 | 159045000 | 159120000 | 158999000 | 159119000 | 1754108997150 | 269817283.56232 | 1.69677276 | 15 |
| KRW-BTC | 2025-08-02T04:00:00 | 2025-08-02T13:00:00 | 159132000 | 159150000 | 159036000 | 159036000 | 1754108096285 | 411070150.08256 | 2.58376734 | 15 |
| KRW-BTC | 2025-08-02T03:45:00 | 2025-08-02T12:45:00 | 159145000 | 159150000 | 159080000 | 159149000 | 1754107183537 | 508842957.16162 | 3.19791377 | 15 |
| KRW-BTC | 2025-08-02T03:30:00 | 2025-08-02T12:30:00 | 159148000 | 159151000 | 159065000 | 159134000 | 1754106297651 | 520744581.87803 | 3.2721432 | 15 |
| KRW-BTC | 2025-08-02T03:15:00 | 2025-08-02T12:15:00 | 159135000 | 159149000 | 159051000 | 159148000 | 1754105398940 | 693474720.45286 | 4.35826506 | 15 |
| KRW-BTC | 2025-08-02T03:00:00 | 2025-08-02T12:00:00 | 158980000 | 159135000 | 158971000 | 159135000 | 1754104497949 | 588760126.94767 | 3.70170402 | 15 |
| KRW-BTC | 2025-08-02T02:45:00 | 2025-08-02T11:45:00 | 158986000 | 159001000 | 158907000 | 158957000 | 1754103599848 | 375240111.56386 | 2.36028593 | 15 |
| KRW-BTC | 2025-08-02T02:30:00 | 2025-08-02T11:30:00 | 158906000 | 159016000 | 158906000 | 158986000 | 1754102695147 | 412451570.44134 | 2.59452922 | 15 |
| KRW-BTC | 2025-08-02T02:15:00 | 2025-08-02T11:15:00 | 159023000 | 159023000 | 158800000 | 158908000 | 1754101792777 | 594842820.9677 | 3.74245343 | 15 |
| KRW-BTC | 2025-08-02T02:00:00 | 2025-08-02T11:00:00 | 158790000 | 159056000 | 158713000 | 159011000 | 1754100899792 | 826539620.46638 | 5.20082558 | 15 |
| KRW-BTC | 2025-08-02T01:45:00 | 2025-08-02T10:45:00 | 158704000 | 158865000 | 158670000 | 158790000 | 1754099995943 | 726576419.61314 | 4.57687513 | 15 |
| KRW-BTC | 2025-08-02T01:30:00 | 2025-08-02T10:30:00 | 158596000 | 158853000 | 158578000 | 158704000 | 1754099088671 | 858432045.48796 | 5.40994165 | 15 |
| KRW-BTC | 2025-08-02T01:15:00 | 2025-08-02T10:15:00 | 158916000 | 159060000 | 158595000 | 158596000 | 1754098199942 | 1158598428.50072 | 7.29515322 | 15 |
| KRW-BTC | 2025-08-02T01:00:00 | 2025-08-02T10:00:00 | 158955000 | 159081000 | 158800000 | 158916000 | 1754097299607 | 1353417999.26563 | 8.51275273 | 15 |
| KRW-BTC | 2025-08-02T00:45:00 | 2025-08-02T09:45:00 | 158593000 | 159014000 | 158593000 | 158955000 | 1754096398508 | 3044904694.97184 | 19.16799342 | 15 |
| KRW-BTC | 2025-08-02T00:30:00 | 2025-08-02T09:30:00 | 158402000 | 158616000 | 158203000 | 158593000 | 1754095498742 | 1971980131.78325 | 12.44748995 | 15 |
| KRW-BTC | 2025-08-02T00:15:00 | 2025-08-02T09:15:00 | 157949000 | 158415000 | 157920000 | 158402000 | 1754094597469 | 1678421584.29281 | 10.61057488 | 15 |
| KRW-BTC | 2025-08-02T00:00:00 | 2025-08-02T09:00:00 | 158052000 | 158096000 | 157863000 | 157949000 | 1754093699158 | 4864639630.90043 | 30.79561541 | 15 |
| KRW-BTC | 2025-08-01T23:45:00 | 2025-08-02T08:45:00 | 158135000 | 158179000 | 158005000 | 158052000 | 1754092799232 | 2172640061.20379 | 13.74306324 | 15 |
| KRW-BTC | 2025-08-01T23:30:00 | 2025-08-02T08:30:00 | 158485000 | 158494000 | 158100000 | 158133000 | 1754091898406 | 1607585133.45632 | 10.15685758 | 15 |
| KRW-BTC | 2025-08-01T23:15:00 | 2025-08-02T08:15:00 | 158101000 | 158485000 | 158058000 | 158485000 | 1754090995427 | 767297776.79227 | 4.84932821 | 15 |
| KRW-BTC | 2025-08-01T23:00:00 | 2025-08-02T08:00:00 | 158204000 | 158337000 | 158000000 | 158102000 | 1754090097402 | 2183077710.77169 | 13.80877085 | 15 |
| KRW-BTC | 2025-08-01T22:45:00 | 2025-08-02T07:45:00 | 158270000 | 158348000 | 158000000 | 158192000 | 1754089197717 | 3428114910.26153 | 21.68038074 | 15 |
| KRW-BTC | 2025-08-01T22:30:00 | 2025-08-02T07:30:00 | 158749000 | 158797000 | 158184000 | 158270000 | 1754088299941 | 2607799418.46397 | 16.46384289 | 15 |
| KRW-BTC | 2025-08-01T22:15:00 | 2025-08-02T07:15:00 | 158779000 | 158955000 | 158351000 | 158750000 | 1754087399947 | 1861389576.96723 | 11.73116757 | 15 |
| KRW-BTC | 2025-08-01T22:00:00 | 2025-08-02T07:00:00 | 158958000 | 159064000 | 158567000 | 158779000 | 1754086499252 | 1839388023.97843 | 11.57911892 | 15 |
| KRW-BTC | 2025-08-01T21:45:00 | 2025-08-02T06:45:00 | 159005000 | 159103000 | 158900000 | 158958000 | 1754085598999 | 1780088985.49898 | 11.19429528 | 15 |
| KRW-BTC | 2025-08-01T21:30:00 | 2025-08-02T06:30:00 | 158999000 | 159178000 | 158959000 | 159005000 | 1754084698676 | 596195243.26658 | 3.74742744 | 15 |
| KRW-BTC | 2025-08-01T21:15:00 | 2025-08-02T06:15:00 | 158896000 | 158998000 | 158730000 | 158998000 | 1754083799038 | 800754499.85449 | 5.04094199 | 15 |
| KRW-BTC | 2025-08-01T21:00:00 | 2025-08-02T06:00:00 | 159007000 | 159125000 | 158791000 | 158896000 | 1754082899942 | 1256488084.9236 | 7.90347706 | 15 |
| KRW-BTC | 2025-08-01T20:45:00 | 2025-08-02T05:45:00 | 158556000 | 159007000 | 158501000 | 159007000 | 1754081999729 | 490425087.83433 | 3.08948705 | 15 |
| KRW-BTC | 2025-08-01T20:30:00 | 2025-08-02T05:30:00 | 158349000 | 158572000 | 158300000 | 158556000 | 1754081093333 | 1595118035.68003 | 10.06896767 | 15 |
| KRW-BTC | 2025-08-01T20:15:00 | 2025-08-02T05:15:00 | 158125000 | 158434000 | 158000000 | 158300000 | 1754080193014 | 4762601868.87829 | 30.11133324 | 15 |
| KRW-BTC | 2025-08-01T20:00:00 | 2025-08-02T05:00:00 | 158164000 | 158506000 | 158000000 | 158126000 | 1754079297154 | 3451652455.69623 | 21.82128858 | 15 |
| KRW-BTC | 2025-08-01T19:45:00 | 2025-08-02T04:45:00 | 158103000 | 158434000 | 158001000 | 158065000 | 1754078398992 | 1452629983.8233 | 9.18226075 | 15 |
| KRW-BTC | 2025-08-01T19:30:00 | 2025-08-02T04:30:00 | 158248000 | 158792000 | 158001000 | 158103000 | 1754077490351 | 1755543706.55358 | 11.09321706 | 15 |
| KRW-BTC | 2025-08-01T19:15:00 | 2025-08-02T04:15:00 | 158431000 | 158517000 | 158100000 | 158250000 | 1754076599753 | 2394095952.63595 | 15.12691952 | 15 |
| KRW-BTC | 2025-08-01T19:00:00 | 2025-08-02T04:00:00 | 158618000 | 158700000 | 158430000 | 158451000 | 1754075696019 | 1708901932.31639 | 10.78128808 | 15 |
| KRW-BTC | 2025-08-01T18:45:00 | 2025-08-02T03:45:00 | 159098000 | 159150000 | 158500000 | 158504000 | 1754074796019 | 2545250449.45312 | 16.03790968 | 15 |
| KRW-BTC | 2025-08-01T18:30:00 | 2025-08-02T03:30:00 | 159225000 | 159354000 | 159008000 | 159124000 | 1754073893526 | 512088947.14809 | 3.21742006 | 15 |
| KRW-BTC | 2025-08-01T18:15:00 | 2025-08-02T03:15:00 | 159012000 | 159480000 | 158720000 | 159233000 | 1754072998906 | 5159606418.70304 | 32.45830672 | 15 |
| KRW-BTC | 2025-08-01T18:00:00 | 2025-08-02T03:00:00 | 159201000 | 159300000 | 159010000 | 159012000 | 1754072099453 | 1493927181.66079 | 9.3888722 | 15 |
| KRW-BTC | 2025-08-01T17:45:00 | 2025-08-02T02:45:00 | 159270000 | 159435000 | 159200000 | 159281000 | 1754071195628 | 273358145.80899 | 1.71645588 | 15 |
| KRW-BTC | 2025-08-01T17:30:00 | 2025-08-02T02:30:00 | 159432000 | 159900000 | 159270000 | 159270000 | 1754070296247 | 923946755.39373 | 5.794421 | 15 |
| KRW-BTC | 2025-08-01T17:15:00 | 2025-08-02T02:15:00 | 159448000 | 159610000 | 159300000 | 159432000 | 1754069391345 | 431379602.44648 | 2.70666763 | 15 |
| KRW-BTC | 2025-08-01T17:00:00 | 2025-08-02T02:00:00 | 159719000 | 159750000 | 159340000 | 159448000 | 1754068499415 | 625409476.30478 | 3.92114379 | 15 |
| KRW-BTC | 2025-08-01T16:45:00 | 2025-08-02T01:45:00 | 160036000 | 160112000 | 159452000 | 159719000 | 1754067598829 | 560805413.31618 | 3.51129844 | 15 |
| KRW-BTC | 2025-08-01T16:30:00 | 2025-08-02T01:30:00 | 160200000 | 160274000 | 159553000 | 160035000 | 1754066698510 | 1041106994.79551 | 6.5132162 | 15 |
| KRW-BTC | 2025-08-01T16:15:00 | 2025-08-02T01:15:00 | 160226000 | 160300000 | 160107000 | 160211000 | 1754065794907 | 298841639.18224 | 1.86503081 | 15 |
| KRW-BTC | 2025-08-01T16:00:00 | 2025-08-02T01:00:00 | 160046000 | 160285000 | 159881000 | 160229000 | 1754064899190 | 595977427.16381 | 3.72164356 | 15 |
| KRW-BTC | 2025-08-01T15:45:00 | 2025-08-02T00:45:00 | 159771000 | 160104000 | 159747000 | 160046000 | 1754063999166 | 1066337909.81492 | 6.66710015 | 15 |
| KRW-BTC | 2025-08-01T15:30:00 | 2025-08-02T00:30:00 | 159419000 | 159771000 | 159354000 | 159771000 | 1754063099852 | 1026469172.03464 | 6.43533492 | 15 |
| KRW-BTC | 2025-08-01T15:15:00 | 2025-08-02T00:15:00 | 159717000 | 159717000 | 159236000 | 159419000 | 1754062199996 | 2777536286.39516 | 17.41912988 | 15 |
| KRW-BTC | 2025-08-01T15:00:00 | 2025-08-02T00:00:00 | 160179000 | 160243000 | 159628000 | 159717000 | 1754061298139 | 1333710075.12286 | 8.34072895 | 15 |
| KRW-BTC | 2025-08-01T14:45:00 | 2025-08-01T23:45:00 | 160114000 | 160453000 | 160003000 | 160156000 | 1754060398147 | 1387597992.94985 | 8.65941082 | 15 |
| KRW-BTC | 2025-08-01T14:30:00 | 2025-08-01T23:30:00 | 160558000 | 160766000 | 160003000 | 160003000 | 1754059497759 | 3475801010.10436 | 21.64910292 | 15 |
| KRW-BTC | 2025-08-01T14:15:00 | 2025-08-01T23:15:00 | 159870000 | 160691000 | 159709000 | 160659000 | 1754058599272 | 3815118600.655 | 23.81131143 | 15 |
| KRW-BTC | 2025-08-01T14:00:00 | 2025-08-01T23:00:00 | 159463000 | 160060000 | 159091000 | 159886000 | 1754057699231 | 5331108971.94618 | 33.44181347 | 15 |
| KRW-BTC | 2025-08-01T13:45:00 | 2025-08-01T22:45:00 | 159819000 | 159819000 | 159274000 | 159505000 | 1754056799460 | 5758467341.92752 | 36.09548609 | 15 |
| KRW-BTC | 2025-08-01T13:30:00 | 2025-08-01T22:30:00 | 160575000 | 160576000 | 159800000 | 159831000 | 1754055899812 | 3709731445.95658 | 23.17381429 | 15 |
| KRW-BTC | 2025-08-01T13:15:00 | 2025-08-01T22:15:00 | 160920000 | 161063000 | 160445000 | 160575000 | 1754054999273 | 1462909187.44341 | 9.10526066 | 15 |
| KRW-BTC | 2025-08-01T13:00:00 | 2025-08-01T22:00:00 | 160874000 | 161105000 | 160836000 | 160911000 | 1754054096621 | 1137751368.70134 | 7.0680382 | 15 |
| KRW-BTC | 2025-08-01T12:45:00 | 2025-08-01T21:45:00 | 161060000 | 161072000 | 160749000 | 160856000 | 1754053199899 | 1154682608.79354 | 7.17351682 | 15 |
| KRW-BTC | 2025-08-01T12:30:00 | 2025-08-01T21:30:00 | 160638000 | 161072000 | 160390000 | 161071000 | 1754052299878 | 2455705929.69313 | 15.261461 | 15 |
| KRW-BTC | 2025-08-01T12:15:00 | 2025-08-01T21:15:00 | 160761000 | 160796000 | 160410000 | 160631000 | 1754051399784 | 1206722106.30066 | 7.51392025 | 15 |
| KRW-BTC | 2025-08-01T12:00:00 | 2025-08-01T21:00:00 | 160609000 | 160761000 | 160545000 | 160761000 | 1754050499733 | 1308926155.6576 | 8.14728868 | 15 |
| KRW-BTC | 2025-08-01T11:45:00 | 2025-08-01T20:45:00 | 160482000 | 160617000 | 160447000 | 160545000 | 1754049596226 | 604932378.53181 | 3.76786205 | 15 |
| KRW-BTC | 2025-08-01T11:30:00 | 2025-08-01T20:30:00 | 160320000 | 160543000 | 160320000 | 160482000 | 1754048691915 | 680670044.37772 | 4.24274531 | 15 |
| KRW-BTC | 2025-08-01T11:15:00 | 2025-08-01T20:15:00 | 160201000 | 160320000 | 160063000 | 160320000 | 1754047796410 | 735106049.9574 | 4.58962529 | 15 |
| KRW-BTC | 2025-08-01T11:00:00 | 2025-08-01T20:00:00 | 160005000 | 160201000 | 159874000 | 160201000 | 1754046899640 | 1694085666.87272 | 10.5912418 | 15 |
| KRW-BTC | 2025-08-01T10:45:00 | 2025-08-01T19:45:00 | 160233000 | 160277000 | 160004000 | 160006000 | 1754045999578 | 885801231.20308 | 5.53248818 | 15 |
| KRW-BTC | 2025-08-01T10:30:00 | 2025-08-01T19:30:00 | 160400000 | 160435000 | 160101000 | 160207000 | 1754045098248 | 1010047711.81266 | 6.30406085 | 15 |
| KRW-BTC | 2025-08-01T10:15:00 | 2025-08-01T19:15:00 | 160532000 | 160580000 | 160400000 | 160400000 | 1754044199319 | 742745619.40805 | 4.62699746 | 15 |
| KRW-BTC | 2025-08-01T10:00:00 | 2025-08-01T19:00:00 | 160504000 | 160534000 | 160412000 | 160532000 | 1754043294570 | 873751641.02107 | 5.44413589 | 15 |
| KRW-BTC | 2025-08-01T09:45:00 | 2025-08-01T18:45:00 | 160798000 | 160802000 | 160485000 | 160504000 | 1754042398059 | 429439452.85178 | 2.67402194 | 15 |
| KRW-BTC | 2025-08-01T09:30:00 | 2025-08-01T18:30:00 | 160930000 | 160982000 | 160710000 | 160802000 | 1754041498075 | 1262404468.26014 | 7.84867506 | 15 |
| KRW-BTC | 2025-08-01T09:15:00 | 2025-08-01T18:15:00 | 160625000 | 160937000 | 160600000 | 160930000 | 1754040599132 | 1545633841.69324 | 9.61281349 | 15 |
| KRW-BTC | 2025-08-01T09:00:00 | 2025-08-01T18:00:00 | 160177000 | 160731000 | 160177000 | 160625000 | 1754039696701 | 2716878196.58545 | 16.92851221 | 15 |
| KRW-BTC | 2025-08-01T08:45:00 | 2025-08-01T17:45:00 | 160100000 | 160290000 | 159950000 | 160234000 | 1754038798141 | 1548846325.26904 | 9.66807792 | 15 |
| KRW-BTC | 2025-08-01T08:30:00 | 2025-08-01T17:30:00 | 159989000 | 160133000 | 159665000 | 160102000 | 1754037898064 | 2867600917.37727 | 17.93812927 | 15 |
| KRW-BTC | 2025-08-01T08:15:00 | 2025-08-01T17:15:00 | 160408000 | 160460000 | 159987000 | 159987000 | 1754036996991 | 1716196815.00519 | 10.71596548 | 15 |
| KRW-BTC | 2025-08-01T08:00:00 | 2025-08-01T17:00:00 | 160425000 | 160500000 | 160000000 | 160408000 | 1754036099264 | 2227083467.73153 | 13.90427104 | 15 |
| KRW-BTC | 2025-08-01T07:45:00 | 2025-08-01T16:45:00 | 160023000 | 160425000 | 159991000 | 160425000 | 1754035196298 | 1478440913.67268 | 9.23573994 | 15 |
| KRW-BTC | 2025-08-01T07:30:00 | 2025-08-01T16:30:00 | 160163000 | 160163000 | 159934000 | 160023000 | 1754034297176 | 2609118667.84406 | 16.30556201 | 15 |
| KRW-BTC | 2025-08-01T07:15:00 | 2025-08-01T16:15:00 | 160341000 | 160500000 | 160157000 | 160163000 | 1754033395606 | 1456884702.85545 | 9.08902343 | 15 |
| KRW-BTC | 2025-08-01T07:00:00 | 2025-08-01T16:00:00 | 160482000 | 160714000 | 160252000 | 160307000 | 1754032493790 | 1322255659.88503 | 8.24201115 | 15 |
| KRW-BTC | 2025-08-01T06:45:00 | 2025-08-01T15:45:00 | 160477000 | 160600000 | 160392000 | 160561000 | 1754031598377 | 1256883488.52287 | 7.83166637 | 15 |
| KRW-BTC | 2025-08-01T06:30:00 | 2025-08-01T15:30:00 | 160714000 | 160714000 | 160393000 | 160400000 | 1754030697658 | 1928655585.34958 | 12.01176183 | 15 |
| KRW-BTC | 2025-08-01T06:15:00 | 2025-08-01T15:15:00 | 160861000 | 160962000 | 160665000 | 160714000 | 1754029797288 | 1122551337.72844 | 6.98022352 | 15 |
| KRW-BTC | 2025-08-01T06:00:00 | 2025-08-01T15:00:00 | 161061000 | 161090000 | 160835000 | 160908000 | 1754028897768 | 989366056.41392 | 6.14654432 | 15 |
| KRW-BTC | 2025-08-01T05:45:00 | 2025-08-01T14:45:00 | 161024000 | 161150000 | 160905000 | 161061000 | 1754027999697 | 1092798543.55455 | 6.78658207 | 15 |
| KRW-BTC | 2025-08-01T05:30:00 | 2025-08-01T14:30:00 | 161171000 | 161324000 | 161025000 | 161025000 | 1754027099870 | 774278671.05377 | 4.80380222 | 15 |
| KRW-BTC | 2025-08-01T05:15:00 | 2025-08-01T14:15:00 | 161304000 | 161361000 | 161000000 | 161171000 | 1754026194769 | 953516458.21276 | 5.9155179 | 15 |
| KRW-BTC | 2025-08-01T05:00:00 | 2025-08-01T14:00:00 | 161207000 | 161436000 | 161169000 | 161361000 | 1754025296872 | 959551353.42193 | 5.94920087 | 15 |
| KRW-BTC | 2025-08-01T04:45:00 | 2025-08-01T13:45:00 | 161079000 | 161207000 | 160980000 | 161207000 | 1754024398741 | 783882614.65353 | 4.86619264 | 15 |
| KRW-BTC | 2025-08-01T04:30:00 | 2025-08-01T13:30:00 | 160980000 | 161199000 | 160959000 | 161101000 | 1754023499327 | 757632298.45864 | 4.70366337 | 15 |
| KRW-BTC | 2025-08-01T04:15:00 | 2025-08-01T13:15:00 | 160715000 | 160989000 | 160620000 | 160980000 | 1754022597718 | 1141622312.12502 | 7.09737975 | 15 |
| KRW-BTC | 2025-08-01T04:00:00 | 2025-08-01T13:00:00 | 161136000 | 161157000 | 160559000 | 160679000 | 1754021698201 | 1782545536.81998 | 11.08113547 | 15 |
| KRW-BTC | 2025-08-01T03:45:00 | 2025-08-01T12:45:00 | 161559000 | 161559000 | 161103000 | 161137000 | 1754020796122 | 3186453274.91227 | 19.75063164 | 15 |
| KRW-BTC | 2025-08-01T03:30:00 | 2025-08-01T12:30:00 | 161779000 | 161794000 | 161515000 | 161561000 | 1754019893702 | 999040472.77 | 6.17941772 | 15 |
| KRW-BTC | 2025-08-01T03:15:00 | 2025-08-01T12:15:00 | 161502000 | 161780000 | 161502000 | 161756000 | 1754018999661 | 1058745770.32417 | 6.55104337 | 15 |
| KRW-BTC | 2025-08-01T03:00:00 | 2025-08-01T12:00:00 | 161655000 | 161720000 | 161493000 | 161503000 | 1754018099249 | 884499030.33146 | 5.47463725 | 15 |
| KRW-BTC | 2025-08-01T02:45:00 | 2025-08-01T11:45:00 | 161571000 | 161758000 | 161570000 | 161655000 | 1754017197726 | 881762710.85813 | 5.45390341 | 15 |
| KRW-BTC | 2025-08-01T02:30:00 | 2025-08-01T11:30:00 | 161117000 | 161712000 | 161051000 | 161571000 | 1754016299602 | 1990706724.30633 | 12.33233582 | 15 |
| KRW-BTC | 2025-08-01T02:15:00 | 2025-08-01T11:15:00 | 161029000 | 161380000 | 161026000 | 161176000 | 1754015397861 | 1817354930.30738 | 11.27374689 | 15 |
| KRW-BTC | 2025-08-01T02:00:00 | 2025-08-01T11:00:00 | 160666000 | 161029000 | 160666000 | 161029000 | 1754014498141 | 1545232112.96142 | 9.60734771 | 15 |
| KRW-BTC | 2025-08-01T01:45:00 | 2025-08-01T10:45:00 | 160670000 | 160699000 | 160388000 | 160666000 | 1754013598264 | 1972609315.09574 | 12.28482972 | 15 |
| KRW-BTC | 2025-08-01T01:30:00 | 2025-08-01T10:30:00 | 160276000 | 160671000 | 160033000 | 160671000 | 1754012699837 | 4094669160.23831 | 25.52913503 | 15 |
| KRW-BTC | 2025-08-01T01:15:00 | 2025-08-01T10:15:00 | 159566000 | 160290000 | 159500000 | 160276000 | 1754011796637 | 4839591010.54668 | 30.26065576 | 15 |
| KRW-BTC | 2025-08-01T01:00:00 | 2025-08-01T10:00:00 | 160385000 | 160544000 | 159500000 | 159573000 | 1754010899958 | 5817742302.35051 | 36.36743447 | 15 |
| KRW-BTC | 2025-08-01T00:45:00 | 2025-08-01T09:45:00 | 160428000 | 160430000 | 159181000 | 160383000 | 1754009999850 | 13453173556.95557 | 84.15476135 | 15 |
| KRW-BTC | 2025-08-01T00:30:00 | 2025-08-01T09:30:00 | 160824000 | 160880000 | 160252000 | 160415000 | 1754009099112 | 4320826039.5247 | 26.9268205 | 15 |
| KRW-BTC | 2025-08-01T00:15:00 | 2025-08-01T09:15:00 | 160490000 | 161013000 | 160438000 | 160878000 | 1754008199927 | 6338374685.38988 | 39.43612796 | 15 |
| KRW-BTC | 2025-08-01T00:00:00 | 2025-08-01T09:00:00 | 161519000 | 161529000 | 160490000 | 160499000 | 1754007298973 | 6224672126.50169 | 38.66050788 | 15 |
| KRW-BTC | 2025-07-31T23:45:00 | 2025-08-01T08:45:00 | 161810000 | 161859000 | 161370000 | 161519000 | 1754006399917 | 3907916706.39176 | 24.18638549 | 15 |
| KRW-BTC | 2025-07-31T23:30:00 | 2025-08-01T08:30:00 | 162143000 | 162144000 | 161573000 | 161801000 | 1754005499839 | 4959613729.78355 | 30.63696636 | 15 |
| KRW-BTC | 2025-07-31T23:15:00 | 2025-08-01T08:15:00 | 162382000 | 162400000 | 162142000 | 162144000 | 1754004596565 | 1441984492.64456 | 8.8846386 | 15 |
| KRW-BTC | 2025-07-31T23:00:00 | 2025-08-01T08:00:00 | 162100000 | 162385000 | 162000000 | 162384000 | 1754003699636 | 1557852446.73367 | 9.60828966 | 15 |
| KRW-BTC | 2025-07-31T22:45:00 | 2025-08-01T07:45:00 | 162401000 | 162401000 | 162100000 | 162101000 | 1754002799474 | 1310980862.17402 | 8.08094072 | 15 |
| KRW-BTC | 2025-07-31T22:30:00 | 2025-08-01T07:30:00 | 162459000 | 162496000 | 162332000 | 162402000 | 1754001894441 | 2370687132.81707 | 14.59858792 | 15 |
| KRW-BTC | 2025-07-31T22:15:00 | 2025-08-01T07:15:00 | 162477000 | 162488000 | 162333000 | 162459000 | 1754000998821 | 1261662562.02792 | 7.76711765 | 15 |
| KRW-BTC | 2025-07-31T22:00:00 | 2025-08-01T07:00:00 | 162724000 | 162724000 | 162400000 | 162477000 | 1754000099313 | 1249649003.78453 | 7.6915957 | 15 |
| KRW-BTC | 2025-07-31T21:45:00 | 2025-08-01T06:45:00 | 162691000 | 162853000 | 162456000 | 162770000 | 1753999198882 | 2295202064.51054 | 14.1156876 | 15 |
| KRW-BTC | 2025-07-31T21:30:00 | 2025-08-01T06:30:00 | 162940000 | 163025000 | 162690000 | 162690000 | 1753998298090 | 1209512426.44427 | 7.42743523 | 15 |
| KRW-BTC | 2025-07-31T21:15:00 | 2025-08-01T06:15:00 | 162818000 | 162968000 | 162750000 | 162914000 | 1753997398010 | 1084329652.66497 | 6.65882884 | 15 |
| KRW-BTC | 2025-07-31T21:00:00 | 2025-08-01T06:00:00 | 162710000 | 162998000 | 162701000 | 162819000 | 1753996493483 | 675967090.8584 | 4.15133487 | 15 |
| KRW-BTC | 2025-07-31T20:45:00 | 2025-08-01T05:45:00 | 162776000 | 162832000 | 162694000 | 162757000 | 1753995597205 | 544079427.55504 | 3.34324116 | 15 |
| KRW-BTC | 2025-07-31T20:30:00 | 2025-08-01T05:30:00 | 162990000 | 163130000 | 162700000 | 162830000 | 1753994699840 | 752186547.18018 | 4.61808385 | 15 |
| KRW-BTC | 2025-07-31T20:15:00 | 2025-08-01T05:15:00 | 162841000 | 162990000 | 162759000 | 162990000 | 1753993796526 | 1090724022.43796 | 6.69853033 | 15 |
| KRW-BTC | 2025-07-31T20:00:00 | 2025-08-01T05:00:00 | 162899000 | 163130000 | 162820000 | 162843000 | 1753992899345 | 805556702.21858 | 4.94503428 | 15 |
| KRW-BTC | 2025-07-31T19:45:00 | 2025-08-01T04:45:00 | 162897000 | 163059000 | 162828000 | 162902000 | 1753991987236 | 637051385.16857 | 3.909942 | 15 |
| KRW-BTC | 2025-07-31T19:30:00 | 2025-08-01T04:30:00 | 163013000 | 163123000 | 162814000 | 162897000 | 1753991099853 | 1688655591.34847 | 10.36339229 | 15 |
| KRW-BTC | 2025-07-31T19:15:00 | 2025-08-01T04:15:00 | 163029000 | 163446000 | 163000000 | 163009000 | 1753990195757 | 1032862149.43913 | 6.3333944 | 15 |
| KRW-BTC | 2025-07-31T19:00:00 | 2025-08-01T04:00:00 | 163320000 | 163446000 | 163027000 | 163029000 | 1753989298907 | 972680494.50721 | 5.96130989 | 15 |
| KRW-BTC | 2025-07-31T18:45:00 | 2025-08-01T03:45:00 | 163648000 | 163744000 | 163308000 | 163320000 | 1753988398003 | 348875421.56176 | 2.13370754 | 15 |
| KRW-BTC | 2025-07-31T18:30:00 | 2025-08-01T03:30:00 | 163670000 | 163744000 | 163563000 | 163644000 | 1753987456693 | 205537853.30974 | 1.25567713 | 15 |
| KRW-BTC | 2025-07-31T18:15:00 | 2025-08-01T03:15:00 | 163395000 | 163670000 | 163212000 | 163670000 | 1753986599848 | 288108732.62774 | 1.76228088 | 15 |
| KRW-BTC | 2025-07-31T18:00:00 | 2025-08-01T03:00:00 | 163358000 | 163396000 | 163200000 | 163396000 | 1753985693662 | 514046107.12208 | 3.14864379 | 15 |
| KRW-BTC | 2025-07-31T17:45:00 | 2025-08-01T02:45:00 | 163600000 | 163719000 | 163321000 | 163321000 | 1753984790111 | 678671562.59347 | 4.15252745 | 15 |
| KRW-BTC | 2025-07-31T17:30:00 | 2025-08-01T02:30:00 | 163353000 | 163646000 | 163302000 | 163629000 | 1753983894546 | 136723867.79465 | 0.83639132 | 15 |
| KRW-BTC | 2025-07-31T17:15:00 | 2025-08-01T02:15:00 | 163754000 | 163823000 | 163278000 | 163381000 | 1753982990505 | 1339144630.42672 | 8.1894819 | 15 |
| KRW-BTC | 2025-07-31T17:00:00 | 2025-08-01T02:00:00 | 163883000 | 163900000 | 163606000 | 163754000 | 1753982095672 | 186598171.52604 | 1.13982439 | 15 |
| KRW-BTC | 2025-07-31T16:45:00 | 2025-08-01T01:45:00 | 163918000 | 164022000 | 163748000 | 163883000 | 1753981196161 | 392491459.50604 | 2.39525391 | 15 |
| KRW-BTC | 2025-07-31T16:30:00 | 2025-08-01T01:30:00 | 163935000 | 164174000 | 163900000 | 163918000 | 1753980290336 | 2830803218.8264 | 17.25972564 | 15 |
| KRW-BTC | 2025-07-31T16:15:00 | 2025-08-01T01:15:00 | 163916000 | 163936000 | 163848000 | 163936000 | 1753979395149 | 778794978.83802 | 4.75074904 | 15 |
| KRW-BTC | 2025-07-31T16:00:00 | 2025-08-01T01:00:00 | 163888000 | 163938000 | 163814000 | 163916000 | 1753978498818 | 542312709.68791 | 3.30870637 | 15 |
| KRW-BTC | 2025-07-31T15:45:00 | 2025-08-01T00:45:00 | 163937000 | 163972000 | 163722000 | 163888000 | 1753977577423 | 561841054.38304 | 3.42857051 | 15 |
| KRW-BTC | 2025-07-31T15:30:00 | 2025-08-01T00:30:00 | 163647000 | 164000000 | 163611000 | 163936000 | 1753976696330 | 2285145276.4601 | 13.94550929 | 15 |
| KRW-BTC | 2025-07-31T15:15:00 | 2025-08-01T00:15:00 | 163640000 | 163732000 | 163500000 | 163616000 | 1753975792759 | 688391227.94035 | 4.20717782 | 15 |
| KRW-BTC | 2025-07-31T15:00:00 | 2025-08-01T00:00:00 | 163402000 | 163738000 | 163401000 | 163642000 | 1753974893380 | 962022937.43922 | 5.88118259 | 15 |
| KRW-BTC | 2025-07-31T14:45:00 | 2025-07-31T23:45:00 | 163523000 | 163734000 | 163400000 | 163402000 | 1753973999900 | 677212113.07817 | 4.14086783 | 15 |
| KRW-BTC | 2025-07-31T14:30:00 | 2025-07-31T23:30:00 | 163493000 | 163695000 | 163418000 | 163526000 | 1753973099702 | 493374839.11162 | 3.01718722 | 15 |
| KRW-BTC | 2025-07-31T14:15:00 | 2025-07-31T23:15:00 | 163641000 | 163769000 | 163400000 | 163492000 | 1753972198401 | 1387818959.2688 | 8.48396026 | 15 |
| KRW-BTC | 2025-07-31T14:00:00 | 2025-07-31T23:00:00 | 163893000 | 163970000 | 163640000 | 163641000 | 1753971299722 | 757941085.96311 | 4.6268014 | 15 |
| KRW-BTC | 2025-07-31T13:45:00 | 2025-07-31T22:45:00 | 163644000 | 163987000 | 163520000 | 163898000 | 1753970399992 | 2355442837.75389 | 14.37919058 | 15 |
| KRW-BTC | 2025-07-31T13:30:00 | 2025-07-31T22:30:00 | 163325000 | 163756000 | 163015000 | 163643000 | 1753969498090 | 3193622462.25289 | 19.54718708 | 15 |
| KRW-BTC | 2025-07-31T13:15:00 | 2025-07-31T22:15:00 | 163412000 | 163507000 | 163294000 | 163325000 | 1753968592711 | 664347303.41645 | 4.06632761 | 15 |
| KRW-BTC | 2025-07-31T13:00:00 | 2025-07-31T22:00:00 | 163641000 | 163683000 | 163411000 | 163412000 | 1753967699768 | 649988818.47812 | 3.97352084 | 15 |
| KRW-BTC | 2025-07-31T12:45:00 | 2025-07-31T21:45:00 | 163440000 | 163641000 | 163334000 | 163637000 | 1753966799286 | 708422264.92506 | 4.3313431 | 15 |
| KRW-BTC | 2025-07-31T12:30:00 | 2025-07-31T21:30:00 | 163521000 | 163541000 | 163320000 | 163440000 | 1753965894265 | 216855363.67265 | 1.32686781 | 15 |
| KRW-BTC | 2025-07-31T12:15:00 | 2025-07-31T21:15:00 | 163401000 | 163530000 | 163301000 | 163521000 | 1753964995750 | 653382182.11893 | 3.99815157 | 15 |
| KRW-BTC | 2025-07-31T12:00:00 | 2025-07-31T21:00:00 | 163364000 | 163444000 | 163300000 | 163431000 | 1753964096902 | 628684320.59224 | 3.84831687 | 15 |
| KRW-BTC | 2025-07-31T11:45:00 | 2025-07-31T20:45:00 | 163356000 | 163399000 | 163317000 | 163364000 | 1753963197149 | 200782836.98257 | 1.22905498 | 15 |
| KRW-BTC | 2025-07-31T11:30:00 | 2025-07-31T20:30:00 | 163453000 | 163453000 | 163306000 | 163379000 | 1753962297473 | 1216089436.54465 | 7.44486134 | 15 |
| KRW-BTC | 2025-07-31T11:15:00 | 2025-07-31T20:15:00 | 163469000 | 163531000 | 163450000 | 163450000 | 1753961396170 | 317062383.30373 | 1.93943991 | 15 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158942000 | 158800000 | 158808000 | 1754140358000 | 298022728.07952 | 1.87606632 | 30 |
| KRW-BTC | 2025-08-02T12:30:00 | 2025-08-02T21:30:00 | 158928000 | 158998000 | 158874000 | 158881000 | 1754139597983 | 692349600.541 | 4.3568159 | 30 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158940000 | 158800000 | 158930000 | 1754137795911 | 1498325868.05792 | 9.42957289 | 30 |
| KRW-BTC | 2025-08-02T11:30:00 | 2025-08-02T20:30:00 | 158936000 | 158937000 | 158841000 | 158900000 | 1754135997236 | 376897537.52407 | 2.37185347 | 30 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158937000 | 158628000 | 158899000 | 1754134195566 | 821031491.68257 | 5.17302386 | 30 |
| KRW-BTC | 2025-08-02T10:30:00 | 2025-08-02T19:30:00 | 158735000 | 158735000 | 158602000 | 158673000 | 1754132399701 | 689492162.48234 | 4.34587381 | 30 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158634000 | 158735000 | 1754130598161 | 697510339.72303 | 4.39496004 | 30 |
| KRW-BTC | 2025-08-02T09:30:00 | 2025-08-02T18:30:00 | 158846000 | 158846000 | 158609000 | 158681000 | 1754128796113 | 529242801.50612 | 3.33523485 | 30 |
| KRW-BTC | 2025-08-02T09:00:00 | 2025-08-02T18:00:00 | 158650000 | 159029000 | 158650000 | 158847000 | 1754126998848 | 571292741.50552 | 3.59508464 | 30 |
| KRW-BTC | 2025-08-02T08:30:00 | 2025-08-02T17:30:00 | 158927000 | 158927000 | 158600000 | 158650000 | 1754125178050 | 1157996499.51172 | 7.29522131 | 30 |
| KRW-BTC | 2025-08-02T08:00:00 | 2025-08-02T17:00:00 | 159069000 | 159094000 | 158910000 | 158910000 | 1754123399629 | 939948365.34636 | 5.91015871 | 30 |
| KRW-BTC | 2025-08-02T07:30:00 | 2025-08-02T16:30:00 | 159019000 | 159097000 | 159000000 | 159069000 | 1754121598246 | 690995089.62841 | 4.34463884 | 30 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 159019000 | 158750000 | 159019000 | 1754119794009 | 1031084908.21179 | 6.49047442 | 30 |
| KRW-BTC | 2025-08-02T06:30:00 | 2025-08-02T15:30:00 | 158272000 | 158900000 | 158210000 | 158898000 | 1754117997585 | 2928662580.61695 | 18.48361298 | 30 |
| KRW-BTC | 2025-08-02T06:00:00 | 2025-08-02T15:00:00 | 158859000 | 158859000 | 158000000 | 158272000 | 1754116198271 | 4893070918.90548 | 30.91201017 | 30 |
| KRW-BTC | 2025-08-02T05:30:00 | 2025-08-02T14:30:00 | 158888000 | 158909000 | 158750000 | 158859000 | 1754114395836 | 1191555840.94619 | 7.5011018 | 30 |
| KRW-BTC | 2025-08-02T05:00:00 | 2025-08-02T14:00:00 | 158985000 | 159013000 | 158795000 | 158888000 | 1754112596552 | 1456497613.70086 | 9.16807834 | 30 |
| KRW-BTC | 2025-08-02T04:30:00 | 2025-08-02T13:30:00 | 159119000 | 159149000 | 158981000 | 158985000 | 1754110795398 | 908517594.64692 | 5.71128763 | 30 |
| KRW-BTC | 2025-08-02T04:00:00 | 2025-08-02T13:00:00 | 159132000 | 159150000 | 158999000 | 159119000 | 1754108997150 | 680887433.64488 | 4.2805401 | 30 |
| KRW-BTC | 2025-08-02T03:30:00 | 2025-08-02T12:30:00 | 159148000 | 159151000 | 159065000 | 159149000 | 1754107183537 | 1029587539.03965 | 6.47005697 | 30 |
| KRW-BTC | 2025-08-02T03:00:00 | 2025-08-02T12:00:00 | 158980000 | 159149000 | 158971000 | 159148000 | 1754105398940 | 1282234847.40053 | 8.05996908 | 30 |
| KRW-BTC | 2025-08-02T02:30:00 | 2025-08-02T11:30:00 | 158906000 | 159016000 | 158906000 | 158957000 | 1754103599848 | 787691682.0052 | 4.95481515 | 30 |
| KRW-BTC | 2025-08-02T02:00:00 | 2025-08-02T11:00:00 | 158790000 | 159056000 | 158713000 | 158908000 | 1754101792777 | 1421382441.43408 | 8.94327901 | 30 |
| KRW-BTC | 2025-08-02T01:30:00 | 2025-08-02T10:30:00 | 158596000 | 158865000 | 158578000 | 158790000 | 1754099995943 | 1585008465.1011 | 9.98681678 | 30 |
| KRW-BTC | 2025-08-02T01:00:00 | 2025-08-02T10:00:00 | 158955000 | 159081000 | 158595000 | 158596000 | 1754098199942 | 2512016427.76635 | 15.80790595 | 30 |
| KRW-BTC | 2025-08-02T00:30:00 | 2025-08-02T09:30:00 | 158402000 | 159014000 | 158203000 | 158955000 | 1754096398508 | 5016884826.75509 | 31.61548337 | 30 |
| KRW-BTC | 2025-08-02T00:00:00 | 2025-08-02T09:00:00 | 158052000 | 158415000 | 157863000 | 158402000 | 1754094597469 | 6543061215.19324 | 41.40619029 | 30 |
| KRW-BTC | 2025-08-01T23:30:00 | 2025-08-02T08:30:00 | 158485000 | 158494000 | 158005000 | 158052000 | 1754092799232 | 3780225194.66011 | 23.89992082 | 30 |
| KRW-BTC | 2025-08-01T23:00:00 | 2025-08-02T08:00:00 | 158204000 | 158485000 | 158000000 | 158485000 | 1754090995427 | 2950375487.56396 | 18.65809906 | 30 |
| KRW-BTC | 2025-08-01T22:30:00 | 2025-08-02T07:30:00 | 158749000 | 158797000 | 158000000 | 158192000 | 1754089197717 | 6035914328.7255 | 38.14422363 | 30 |
| KRW-BTC | 2025-08-01T22:00:00 | 2025-08-02T07:00:00 | 158958000 | 159064000 | 158351000 | 158750000 | 1754087399947 | 3700777600.94566 | 23.31028649 | 30 |
| KRW-BTC | 2025-08-01T21:30:00 | 2025-08-02T06:30:00 | 158999000 | 159178000 | 158900000 | 158958000 | 1754085598999 | 2376284228.76556 | 14.94172272 | 30 |
| KRW-BTC | 2025-08-01T21:00:00 | 2025-08-02T06:00:00 | 159007000 | 159125000 | 158730000 | 158998000 | 1754083799038 | 2057242584.77809 | 12.94441905 | 30 |
| KRW-BTC | 2025-08-01T20:30:00 | 2025-08-02T05:30:00 | 158349000 | 159007000 | 158300000 | 159007000 | 1754081999729 | 2085543123.51436 | 13.15845472 | 30 |
| KRW-BTC | 2025-08-01T20:00:00 | 2025-08-02T05:00:00 | 158164000 | 158506000 | 158000000 | 158300000 | 1754080193014 | 8214254324.57452 | 51.93262182 | 30 |
| KRW-BTC | 2025-08-01T19:30:00 | 2025-08-02T04:30:00 | 158248000 | 158792000 | 158001000 | 158065000 | 1754078398992 | 3208173690.37688 | 20.27547781 | 30 |
| KRW-BTC | 2025-08-01T19:00:00 | 2025-08-02T04:00:00 | 158618000 | 158700000 | 158100000 | 158250000 | 1754076599753 | 4102997884.95234 | 25.9082076 | 30 |
| KRW-BTC | 2025-08-01T18:30:00 | 2025-08-02T03:30:00 | 159225000 | 159354000 | 158500000 | 158504000 | 1754074796019 | 3057339396.60121 | 19.25532974 | 30 |
| KRW-BTC | 2025-08-01T18:00:00 | 2025-08-02T03:00:00 | 159201000 | 159480000 | 158720000 | 159233000 | 1754072998906 | 6653533600.36383 | 41.84717892 | 30 |
| KRW-BTC | 2025-08-01T17:30:00 | 2025-08-02T02:30:00 | 159432000 | 159900000 | 159200000 | 159281000 | 1754071195628 | 1197304901.20272 | 7.51087688 | 30 |
| KRW-BTC | 2025-08-01T17:00:00 | 2025-08-02T02:00:00 | 159719000 | 159750000 | 159300000 | 159432000 | 1754069391345 | 1056789078.75126 | 6.62781142 | 30 |
| KRW-BTC | 2025-08-01T16:30:00 | 2025-08-02T01:30:00 | 160200000 | 160274000 | 159452000 | 159719000 | 1754067598829 | 1601912408.11169 | 10.02451464 | 30 |
| KRW-BTC | 2025-08-01T16:00:00 | 2025-08-02T01:00:00 | 160046000 | 160300000 | 159881000 | 160211000 | 1754065794907 | 894819066.34605 | 5.58667437 | 30 |
| KRW-BTC | 2025-08-01T15:30:00 | 2025-08-02T00:30:00 | 159419000 | 160104000 | 159354000 | 160046000 | 1754063999166 | 2092807081.84956 | 13.10243507 | 30 |
| KRW-BTC | 2025-08-01T15:00:00 | 2025-08-02T00:00:00 | 160179000 | 160243000 | 159236000 | 159419000 | 1754062199996 | 4111246361.51802 | 25.75985883 | 30 |
| KRW-BTC | 2025-08-01T14:30:00 | 2025-08-01T23:30:00 | 160558000 | 160766000 | 160003000 | 160156000 | 1754060398147 | 4863399003.05421 | 30.30851374 | 30 |
| KRW-BTC | 2025-08-01T14:00:00 | 2025-08-01T23:00:00 | 159463000 | 160691000 | 159091000 | 160659000 | 1754058599272 | 9146227572.60118 | 57.2531249 | 30 |
| KRW-BTC | 2025-08-01T13:30:00 | 2025-08-01T22:30:00 | 160575000 | 160576000 | 159274000 | 159505000 | 1754056799460 | 9468198787.8841 | 59.26930038 | 30 |
| KRW-BTC | 2025-08-01T13:00:00 | 2025-08-01T22:00:00 | 160874000 | 161105000 | 160445000 | 160575000 | 1754054999273 | 2600660556.14475 | 16.17329886 | 30 |
| KRW-BTC | 2025-08-01T12:30:00 | 2025-08-01T21:30:00 | 160638000 | 161072000 | 160390000 | 160856000 | 1754053199899 | 3610388538.48667 | 22.43497782 | 30 |
| KRW-BTC | 2025-08-01T12:00:00 | 2025-08-01T21:00:00 | 160609000 | 160796000 | 160410000 | 160631000 | 1754051399784 | 2515648261.95826 | 15.66120893 | 30 |
| KRW-BTC | 2025-08-01T11:30:00 | 2025-08-01T20:30:00 | 160320000 | 160617000 | 160320000 | 160545000 | 1754049596226 | 1285602422.90953 | 8.01060736 | 30 |
| KRW-BTC | 2025-08-01T11:00:00 | 2025-08-01T20:00:00 | 160005000 | 160320000 | 159874000 | 160320000 | 1754047796410 | 2429191716.83012 | 15.18086709 | 30 |
| KRW-BTC | 2025-08-01T10:30:00 | 2025-08-01T19:30:00 | 160400000 | 160435000 | 160004000 | 160006000 | 1754045999578 | 1895848943.01574 | 11.83654903 | 30 |
| KRW-BTC | 2025-08-01T10:00:00 | 2025-08-01T19:00:00 | 160504000 | 160580000 | 160400000 | 160400000 | 1754044199319 | 1616497260.42912 | 10.07113335 | 30 |
| KRW-BTC | 2025-08-01T09:30:00 | 2025-08-01T18:30:00 | 160930000 | 160982000 | 160485000 | 160504000 | 1754042398059 | 1691843921.11192 | 10.522697 | 30 |
| KRW-BTC | 2025-08-01T09:00:00 | 2025-08-01T18:00:00 | 160177000 | 160937000 | 160177000 | 160930000 | 1754040599132 | 4262512038.27869 | 26.5413257 | 30 |
| KRW-BTC | 2025-08-01T08:30:00 | 2025-08-01T17:30:00 | 159989000 | 160290000 | 159665000 | 160234000 | 1754038798141 | 4416447242.64631 | 27.60620719 | 30 |
| KRW-BTC | 2025-08-01T08:00:00 | 2025-08-01T17:00:00 | 160425000 | 160500000 | 159987000 | 159987000 | 1754036996991 | 3943280282.73672 | 24.62023652 | 30 |
| KRW-BTC | 2025-08-01T07:30:00 | 2025-08-01T16:30:00 | 160163000 | 160425000 | 159934000 | 160425000 | 1754035196298 | 4087559581.51674 | 25.54130195 | 30 |
| KRW-BTC | 2025-08-01T07:00:00 | 2025-08-01T16:00:00 | 160482000 | 160714000 | 160157000 | 160163000 | 1754033395606 | 2779140362.74048 | 17.33103458 | 30 |
| KRW-BTC | 2025-08-01T06:30:00 | 2025-08-01T15:30:00 | 160714000 | 160714000 | 160392000 | 160561000 | 1754031598377 | 3185539073.87245 | 19.8434282 | 30 |
| KRW-BTC | 2025-08-01T06:00:00 | 2025-08-01T15:00:00 | 161061000 | 161090000 | 160665000 | 160714000 | 1754029797288 | 2111917394.14236 | 13.12676784 | 30 |
| KRW-BTC | 2025-08-01T05:30:00 | 2025-08-01T14:30:00 | 161171000 | 161324000 | 160905000 | 161061000 | 1754027999697 | 1867077214.60832 | 11.59038429 | 30 |
| KRW-BTC | 2025-08-01T05:00:00 | 2025-08-01T14:00:00 | 161207000 | 161436000 | 161000000 | 161171000 | 1754026194769 | 1913067811.63469 | 11.86471877 | 30 |
| KRW-BTC | 2025-08-01T04:30:00 | 2025-08-01T13:30:00 | 160980000 | 161207000 | 160959000 | 161207000 | 1754024398741 | 1541514913.11217 | 9.56985601 | 30 |
| KRW-BTC | 2025-08-01T04:00:00 | 2025-08-01T13:00:00 | 161136000 | 161157000 | 160559000 | 160980000 | 1754022597718 | 2924167848.945 | 18.17851522 | 30 |
| KRW-BTC | 2025-08-01T03:30:00 | 2025-08-01T12:30:00 | 161779000 | 161794000 | 161103000 | 161137000 | 1754020796122 | 4185493747.68227 | 25.93004936 | 30 |
| KRW-BTC | 2025-08-01T03:00:00 | 2025-08-01T12:00:00 | 161655000 | 161780000 | 161493000 | 161756000 | 1754018999661 | 1943244800.65563 | 12.02568062 | 30 |
| KRW-BTC | 2025-08-01T02:30:00 | 2025-08-01T11:30:00 | 161117000 | 161758000 | 161051000 | 161655000 | 1754017197726 | 2872469435.16446 | 17.78623923 | 30 |
| KRW-BTC | 2025-08-01T02:00:00 | 2025-08-01T11:00:00 | 160666000 | 161380000 | 160666000 | 161176000 | 1754015397861 | 3362587043.2688 | 20.8810946 | 30 |
| KRW-BTC | 2025-08-01T01:30:00 | 2025-08-01T10:30:00 | 160276000 | 160699000 | 160033000 | 160666000 | 1754013598264 | 6067278475.33405 | 37.81396475 | 30 |
| KRW-BTC | 2025-08-01T01:00:00 | 2025-08-01T10:00:00 | 160385000 | 160544000 | 159500000 | 160276000 | 1754011796637 | 10657333312.89719 | 66.62809023 | 30 |
| KRW-BTC | 2025-08-01T00:30:00 | 2025-08-01T09:30:00 | 160824000 | 160880000 | 159181000 | 160383000 | 1754009999850 | 17773999596.48027 | 111.08158185 | 30 |
| KRW-BTC | 2025-08-01T00:00:00 | 2025-08-01T09:00:00 | 161519000 | 161529000 | 160438000 | 160878000 | 1754008199927 | 12563046811.89157 | 78.09663584 | 30 |
| KRW-BTC | 2025-07-31T23:30:00 | 2025-08-01T08:30:00 | 162143000 | 162144000 | 161370000 | 161519000 | 1754006399917 | 8867530436.17531 | 54.82335185 | 30 |
| KRW-BTC | 2025-07-31T23:00:00 | 2025-08-01T08:00:00 | 162100000 | 162400000 | 162000000 | 162144000 | 1754004596565 | 2999836939.37823 | 18.49292826 | 30 |
| KRW-BTC | 2025-07-31T22:30:00 | 2025-08-01T07:30:00 | 162459000 | 162496000 | 162100000 | 162101000 | 1754002799474 | 3681667994.99109 | 22.67952864 | 30 |
| KRW-BTC | 2025-07-31T22:00:00 | 2025-08-01T07:00:00 | 162724000 | 162724000 | 162333000 | 162459000 | 1754000998821 | 2511311565.81245 | 15.45871335 | 30 |
| KRW-BTC | 2025-07-31T21:30:00 | 2025-08-01T06:30:00 | 162940000 | 163025000 | 162456000 | 162770000 | 1753999198882 | 3504714490.95481 | 21.54312283 | 30 |
| KRW-BTC | 2025-07-31T21:00:00 | 2025-08-01T06:00:00 | 162710000 | 162998000 | 162701000 | 162914000 | 1753997398010 | 1760296743.52337 | 10.81016371 | 30 |
| KRW-BTC | 2025-07-31T20:30:00 | 2025-08-01T05:30:00 | 162990000 | 163130000 | 162694000 | 162757000 | 1753995597205 | 1296265974.73522 | 7.96132501 | 30 |
| KRW-BTC | 2025-07-31T20:00:00 | 2025-08-01T05:00:00 | 162899000 | 163130000 | 162759000 | 162990000 | 1753993796526 | 1896280724.65654 | 11.64356461 | 30 |
| KRW-BTC | 2025-07-31T19:30:00 | 2025-08-01T04:30:00 | 163013000 | 163123000 | 162814000 | 162902000 | 1753991987236 | 2325706976.51704 | 14.27333429 | 30 |
| KRW-BTC | 2025-07-31T19:00:00 | 2025-08-01T04:00:00 | 163320000 | 163446000 | 163000000 | 163009000 | 1753990195757 | 2005542643.94634 | 12.29470429 | 30 |
| KRW-BTC | 2025-07-31T18:30:00 | 2025-08-01T03:30:00 | 163670000 | 163744000 | 163308000 | 163320000 | 1753988398003 | 554413274.8715 | 3.38938467 | 30 |
| KRW-BTC | 2025-07-31T18:00:00 | 2025-08-01T03:00:00 | 163358000 | 163670000 | 163200000 | 163670000 | 1753986599848 | 802154839.74982 | 4.91092467 | 30 |
| KRW-BTC | 2025-07-31T17:30:00 | 2025-08-01T02:30:00 | 163353000 | 163719000 | 163302000 | 163321000 | 1753984790111 | 815395430.38812 | 4.98891877 | 30 |
| KRW-BTC | 2025-07-31T17:00:00 | 2025-08-01T02:00:00 | 163883000 | 163900000 | 163278000 | 163381000 | 1753982990505 | 1525742801.95276 | 9.32930629 | 30 |
| KRW-BTC | 2025-07-31T16:30:00 | 2025-08-01T01:30:00 | 163935000 | 164174000 | 163748000 | 163883000 | 1753981196161 | 3223294678.33244 | 19.65497955 | 30 |
| KRW-BTC | 2025-07-31T16:00:00 | 2025-08-01T01:00:00 | 163888000 | 163938000 | 163814000 | 163936000 | 1753979395149 | 1321107688.52593 | 8.05945541 | 30 |
| KRW-BTC | 2025-07-31T15:30:00 | 2025-08-01T00:30:00 | 163647000 | 164000000 | 163611000 | 163888000 | 1753977577423 | 2846986330.84314 | 17.3740798 | 30 |
| KRW-BTC | 2025-07-31T15:00:00 | 2025-08-01T00:00:00 | 163402000 | 163738000 | 163401000 | 163616000 | 1753975792759 | 1650414165.37957 | 10.08836041 | 30 |
| KRW-BTC | 2025-07-31T14:30:00 | 2025-07-31T23:30:00 | 163493000 | 163734000 | 163400000 | 163402000 | 1753973999900 | 1170586952.18979 | 7.15805505 | 30 |
| KRW-BTC | 2025-07-31T14:00:00 | 2025-07-31T23:00:00 | 163893000 | 163970000 | 163400000 | 163492000 | 1753972198401 | 2145760045.23191 | 13.11076166 | 30 |
| KRW-BTC | 2025-07-31T13:30:00 | 2025-07-31T22:30:00 | 163325000 | 163987000 | 163015000 | 163898000 | 1753970399992 | 5549065300.00678 | 33.92637766 | 30 |
| KRW-BTC | 2025-07-31T13:00:00 | 2025-07-31T22:00:00 | 163641000 | 163683000 | 163294000 | 163325000 | 1753968592711 | 1314336121.89457 | 8.03984845 | 30 |
| KRW-BTC | 2025-07-31T12:30:00 | 2025-07-31T21:30:00 | 163521000 | 163641000 | 163320000 | 163637000 | 1753966799286 | 925277628.59771 | 5.65821091 | 30 |
| KRW-BTC | 2025-07-31T12:00:00 | 2025-07-31T21:00:00 | 163364000 | 163530000 | 163300000 | 163521000 | 1753964995750 | 1282066502.71117 | 7.84646844 | 30 |
| KRW-BTC | 2025-07-31T11:30:00 | 2025-07-31T20:30:00 | 163453000 | 163453000 | 163306000 | 163364000 | 1753963197149 | 1416872273.52722 | 8.67391632 | 30 |
| KRW-BTC | 2025-07-31T11:00:00 | 2025-07-31T20:00:00 | 163479000 | 163550000 | 163428000 | 163450000 | 1753961396170 | 757380731.16741 | 4.6325465 | 30 |
| KRW-BTC | 2025-07-31T10:30:00 | 2025-07-31T19:30:00 | 163415000 | 163718000 | 163184000 | 163479000 | 1753959599995 | 2624972413.30245 | 16.05899274 | 30 |
| KRW-BTC | 2025-07-31T10:00:00 | 2025-07-31T19:00:00 | 163407000 | 163577000 | 163360000 | 163410000 | 1753957792352 | 1277547265.503 | 7.81641315 | 30 |
| KRW-BTC | 2025-07-31T09:30:00 | 2025-07-31T18:30:00 | 163344000 | 163450000 | 163320000 | 163408000 | 1753955999675 | 694325985.76363 | 4.2499223 | 30 |
| KRW-BTC | 2025-07-31T09:00:00 | 2025-07-31T18:00:00 | 163500000 | 163517000 | 163194000 | 163344000 | 1753954198533 | 1021738358.67404 | 6.25488676 | 30 |
| KRW-BTC | 2025-07-31T08:30:00 | 2025-07-31T17:30:00 | 163445000 | 163560000 | 163441000 | 163517000 | 1753952398143 | 1560871318.44798 | 9.54585698 | 30 |
| KRW-BTC | 2025-07-31T08:00:00 | 2025-07-31T17:00:00 | 163542000 | 163566000 | 163411000 | 163445000 | 1753950594671 | 789903158.42886 | 4.83156165 | 30 |
| KRW-BTC | 2025-07-31T07:30:00 | 2025-07-31T16:30:00 | 163638000 | 163639000 | 163355000 | 163539000 | 1753948799964 | 1381628366.60773 | 8.45054882 | 30 |
| KRW-BTC | 2025-07-31T07:00:00 | 2025-07-31T16:00:00 | 163496000 | 163740000 | 163479000 | 163638000 | 1753946999452 | 2039708021.82303 | 12.46581273 | 30 |
| KRW-BTC | 2025-07-31T06:30:00 | 2025-07-31T15:30:00 | 163194000 | 163500000 | 163194000 | 163480000 | 1753945195417 | 1211449601.30467 | 7.41344859 | 30 |
| KRW-BTC | 2025-07-31T06:00:00 | 2025-07-31T15:00:00 | 163167000 | 163306000 | 163114000 | 163216000 | 1753943398136 | 914953593.34794 | 5.60584254 | 30 |
| KRW-BTC | 2025-07-31T05:30:00 | 2025-07-31T14:30:00 | 163281000 | 163366000 | 163159000 | 163167000 | 1753941595668 | 808179479.91062 | 4.94974823 | 30 |
| KRW-BTC | 2025-07-31T05:00:00 | 2025-07-31T14:00:00 | 163505000 | 163543000 | 163279000 | 163328000 | 1753939799518 | 1204465767.78912 | 7.37007523 | 30 |
| KRW-BTC | 2025-07-31T04:30:00 | 2025-07-31T13:30:00 | 163444000 | 163546000 | 163417000 | 163503000 | 1753937993671 | 1128872913.87067 | 6.90510042 | 30 |
| KRW-BTC | 2025-07-31T04:00:00 | 2025-07-31T13:00:00 | 163540000 | 163546000 | 163420000 | 163443000 | 1753936199196 | 1117361190.24216 | 6.83441214 | 30 |
| KRW-BTC | 2025-07-31T03:30:00 | 2025-07-31T12:30:00 | 163500000 | 163600000 | 163420000 | 163530000 | 1753934399393 | 1589274555.67425 | 9.71818361 | 30 |
| KRW-BTC | 2025-07-31T03:00:00 | 2025-07-31T12:00:00 | 163521000 | 163565000 | 163450000 | 163500000 | 1753932598874 | 1084009524.22537 | 6.62999894 | 30 |
| KRW-BTC | 2025-07-31T02:30:00 | 2025-07-31T11:30:00 | 163298000 | 163575000 | 163274000 | 163539000 | 1753930794624 | 1642968903.74284 | 10.05086873 | 30 |
| KRW-BTC | 2025-07-31T02:00:00 | 2025-07-31T11:00:00 | 163127000 | 163444000 | 163055000 | 163291000 | 1753928996278 | 1451694971.81922 | 8.89444588 | 30 |
| KRW-BTC | 2025-07-31T01:30:00 | 2025-07-31T10:30:00 | 163339000 | 163399000 | 163127000 | 163127000 | 1753927199094 | 2731922361.95877 | 16.74008874 | 30 |
| KRW-BTC | 2025-07-31T01:00:00 | 2025-07-31T10:00:00 | 163456000 | 163600000 | 163220000 | 163356000 | 1753925399704 | 1633206288.46698 | 9.99019188 | 30 |
| KRW-BTC | 2025-07-31T00:30:00 | 2025-07-31T09:30:00 | 163294000 | 163658000 | 163288000 | 163457000 | 1753923598747 | 3277422973.75134 | 20.04998635 | 30 |
| KRW-BTC | 2025-07-31T00:00:00 | 2025-07-31T09:00:00 | 163139000 | 163294000 | 163046000 | 163294000 | 1753921798174 | 1575601841.48755 | 9.65570872 | 30 |
| KRW-BTC | 2025-07-30T23:30:00 | 2025-07-31T08:30:00 | 162981000 | 163167000 | 162932000 | 163139000 | 1753919995404 | 1061879713.16469 | 6.51208885 | 30 |
| KRW-BTC | 2025-07-30T23:00:00 | 2025-07-31T08:00:00 | 162994000 | 163000000 | 162931000 | 162981000 | 1753918194380 | 1092963475.49947 | 6.70618124 | 30 |
| KRW-BTC | 2025-07-30T22:30:00 | 2025-07-31T07:30:00 | 162813000 | 163000000 | 162812000 | 162994000 | 1753916397720 | 1204728610.2924 | 7.39485114 | 30 |
| KRW-BTC | 2025-07-30T22:00:00 | 2025-07-31T07:00:00 | 162789000 | 162896000 | 162759000 | 162813000 | 1753914594913 | 998721496.8688 | 6.13323003 | 30 |
| KRW-BTC | 2025-07-30T21:30:00 | 2025-07-31T06:30:00 | 162342000 | 162790000 | 162315000 | 162789000 | 1753912799236 | 1117108306.77203 | 6.87386351 | 30 |
| KRW-BTC | 2025-07-30T21:00:00 | 2025-07-31T06:00:00 | 162533000 | 162600000 | 162342000 | 162359000 | 1753910996126 | 365775243.26863 | 2.25126208 | 30 |
| KRW-BTC | 2025-07-30T20:30:00 | 2025-07-31T05:30:00 | 162605000 | 162685000 | 162418000 | 162533000 | 1753909173126 | 577277504.86423 | 3.55236325 | 30 |
| KRW-BTC | 2025-07-30T20:00:00 | 2025-07-31T05:00:00 | 162638000 | 162863000 | 162559000 | 162605000 | 1753907395982 | 666752475.2779 | 4.09732276 | 30 |
| KRW-BTC | 2025-07-30T19:30:00 | 2025-07-31T04:30:00 | 162224000 | 162793000 | 161998000 | 162645000 | 1753905596542 | 3334536455.69487 | 20.53334833 | 30 |
| KRW-BTC | 2025-07-30T19:00:00 | 2025-07-31T04:00:00 | 161892000 | 162688000 | 161515000 | 162224000 | 1753903795188 | 5319773811.6671 | 32.83561948 | 30 |
| KRW-BTC | 2025-07-30T18:30:00 | 2025-07-31T03:30:00 | 162811000 | 162944000 | 161805000 | 161806000 | 1753901995841 | 5016747638.57226 | 30.93451577 | 30 |
| KRW-BTC | 2025-07-30T18:00:00 | 2025-07-31T03:00:00 | 162766000 | 162997000 | 162500000 | 162839000 | 1753900199755 | 1679188532.95666 | 10.32057582 | 30 |
| KRW-BTC | 2025-07-30T17:30:00 | 2025-07-31T02:30:00 | 162847000 | 162903000 | 162665000 | 162814000 | 1753898398864 | 589879314.50402 | 3.62438796 | 30 |
| KRW-BTC | 2025-07-30T17:00:00 | 2025-07-31T02:00:00 | 162701000 | 162913000 | 162671000 | 162798000 | 1753896591755 | 263847036.60292 | 1.62091851 | 30 |
| KRW-BTC | 2025-07-30T16:30:00 | 2025-07-31T01:30:00 | 162770000 | 162817000 | 162667000 | 162679000 | 1753894796399 | 843024651.57309 | 5.17975765 | 30 |
| KRW-BTC | 2025-07-30T16:00:00 | 2025-07-31T01:00:00 | 163002000 | 163030000 | 162699000 | 162786000 | 1753892999025 | 2322125880.08493 | 14.26358864 | 30 |
| KRW-BTC | 2025-07-30T15:30:00 | 2025-07-31T00:30:00 | 163210000 | 163211000 | 162916000 | 163002000 | 1753891194195 | 1594798687.14829 | 9.7794485 | 30 |
| KRW-BTC | 2025-07-30T15:00:00 | 2025-07-31T00:00:00 | 163732000 | 163775000 | 163210000 | 163210000 | 1753889397309 | 2734209195.07639 | 16.71877867 | 30 |
| KRW-BTC | 2025-07-30T14:30:00 | 2025-07-30T23:30:00 | 163000000 | 163742000 | 162959000 | 163732000 | 1753887597737 | 3327682870.57938 | 20.34859917 | 30 |
| KRW-BTC | 2025-07-30T14:00:00 | 2025-07-30T23:00:00 | 162994000 | 163125000 | 162865000 | 162957000 | 1753885788492 | 1034394319.26912 | 6.34553464 | 30 |
| KRW-BTC | 2025-07-30T13:30:00 | 2025-07-30T22:30:00 | 162858000 | 163082000 | 162725000 | 162994000 | 1753883998101 | 1202926814.68515 | 7.38475688 | 30 |
| KRW-BTC | 2025-07-30T13:00:00 | 2025-07-30T22:00:00 | 162958000 | 163100000 | 162720000 | 162858000 | 1753882194066 | 1578564155.34621 | 9.69047672 | 30 |
| KRW-BTC | 2025-07-30T12:30:00 | 2025-07-30T21:30:00 | 162966000 | 163041000 | 162800000 | 162966000 | 1753880395973 | 890283995.40824 | 5.46538425 | 30 |
| KRW-BTC | 2025-07-30T12:00:00 | 2025-07-30T21:00:00 | 162860000 | 163050000 | 162697000 | 162966000 | 1753878589172 | 2168068494.49427 | 13.31333393 | 30 |
| KRW-BTC | 2025-07-30T11:30:00 | 2025-07-30T20:30:00 | 163229000 | 163333000 | 162707000 | 162883000 | 1753876795580 | 2412376220.65042 | 14.79293393 | 30 |
| KRW-BTC | 2025-07-30T11:00:00 | 2025-07-30T20:00:00 | 163434000 | 163466000 | 163200000 | 163206000 | 1753874997836 | 1646473650.43181 | 10.07946594 | 30 |
| KRW-BTC | 2025-07-30T10:30:00 | 2025-07-30T19:30:00 | 163380000 | 163468000 | 163300000 | 163430000 | 1753873199178 | 1603800564.80398 | 9.81440944 | 30 |
| KRW-BTC | 2025-07-30T10:00:00 | 2025-07-30T19:00:00 | 163316000 | 163474000 | 163281000 | 163380000 | 1753871398118 | 1945169415.76743 | 11.90363505 | 30 |
| KRW-BTC | 2025-07-30T09:30:00 | 2025-07-30T18:30:00 | 163200000 | 163316000 | 163168000 | 163316000 | 1753869598656 | 3813944026.94625 | 23.36722823 | 30 |
| KRW-BTC | 2025-07-30T09:00:00 | 2025-07-30T18:00:00 | 163251000 | 163251000 | 163160000 | 163215000 | 1753867785465 | 1025485377.50707 | 6.28316677 | 30 |
| KRW-BTC | 2025-07-30T08:30:00 | 2025-07-30T17:30:00 | 163050000 | 163259000 | 162999000 | 163245000 | 1753865996767 | 1270941252.63173 | 7.79022879 | 30 |
| KRW-BTC | 2025-07-30T08:00:00 | 2025-07-30T17:00:00 | 162929000 | 163062000 | 162844000 | 163050000 | 1753864199565 | 720390306.42851 | 4.41972365 | 30 |
| KRW-BTC | 2025-07-30T07:30:00 | 2025-07-30T16:30:00 | 163095000 | 163113000 | 162823000 | 162929000 | 1753862398974 | 925904464.41448 | 5.68116922 | 30 |
| KRW-BTC | 2025-07-30T07:00:00 | 2025-07-30T16:00:00 | 163005000 | 163107000 | 162959000 | 163095000 | 1753860598754 | 835297105.25929 | 5.12314268 | 30 |
| KRW-BTC | 2025-07-30T06:30:00 | 2025-07-30T15:30:00 | 162958000 | 163005000 | 162861000 | 163005000 | 1753858796334 | 627521290.21824 | 3.85048057 | 30 |
| KRW-BTC | 2025-07-30T06:00:00 | 2025-07-30T15:00:00 | 162866000 | 162960000 | 162858000 | 162960000 | 1753856996937 | 804011371.02322 | 4.93535034 | 30 |
| KRW-BTC | 2025-07-30T05:30:00 | 2025-07-30T14:30:00 | 162809000 | 162880000 | 162740000 | 162863000 | 1753855195968 | 519281697.4513 | 3.18903222 | 30 |
| KRW-BTC | 2025-07-30T05:00:00 | 2025-07-30T14:00:00 | 162762000 | 162809000 | 162501000 | 162809000 | 1753853388777 | 1227865375.02149 | 7.54705164 | 30 |
| KRW-BTC | 2025-07-30T04:30:00 | 2025-07-30T13:30:00 | 162930000 | 162930000 | 162698000 | 162761000 | 1753851593621 | 886164938.17219 | 5.44424136 | 30 |
| KRW-BTC | 2025-07-30T04:00:00 | 2025-07-30T13:00:00 | 162820000 | 162950000 | 162820000 | 162930000 | 1753849785303 | 451768499.70929 | 2.77326742 | 30 |
| KRW-BTC | 2025-07-30T03:30:00 | 2025-07-30T12:30:00 | 162777000 | 162921000 | 162725000 | 162820000 | 1753847999981 | 657673765.59665 | 4.0389109 | 30 |
| KRW-BTC | 2025-07-30T03:00:00 | 2025-07-30T12:00:00 | 162875000 | 162940000 | 162723000 | 162771000 | 1753846187600 | 797797906.56176 | 4.90087177 | 30 |
| KRW-BTC | 2025-07-30T02:30:00 | 2025-07-30T11:30:00 | 162796000 | 162950000 | 162731000 | 162874000 | 1753844389204 | 604353450.46202 | 3.71065825 | 30 |
| KRW-BTC | 2025-07-30T02:00:00 | 2025-07-30T11:00:00 | 162698000 | 162909000 | 162601000 | 162796000 | 1753842599121 | 876392175.45456 | 5.38502257 | 30 |
| KRW-BTC | 2025-07-30T01:30:00 | 2025-07-30T10:30:00 | 162475000 | 163000000 | 162447000 | 162700000 | 1753840797458 | 1458920145.75225 | 8.96550735 | 30 |
| KRW-BTC | 2025-07-30T01:00:00 | 2025-07-30T10:00:00 | 162680000 | 162700000 | 162281000 | 162490000 | 1753838995709 | 2845210615.42448 | 17.51673361 | 30 |
| KRW-BTC | 2025-07-30T00:30:00 | 2025-07-30T09:30:00 | 162992000 | 162995000 | 162386000 | 162660000 | 1753837199085 | 4200071823.1883 | 25.83122107 | 30 |
| KRW-BTC | 2025-07-30T00:00:00 | 2025-07-30T09:00:00 | 163302000 | 163302000 | 162992000 | 163000000 | 1753835399464 | 1318533200.50272 | 8.08335516 | 30 |
| KRW-BTC | 2025-07-29T23:30:00 | 2025-07-30T08:30:00 | 163319000 | 163340000 | 163111000 | 163302000 | 1753833590379 | 941842958.23231 | 5.76915933 | 30 |
| KRW-BTC | 2025-07-29T23:00:00 | 2025-07-30T08:00:00 | 163312000 | 163354000 | 163264000 | 163320000 | 1753831794334 | 744440134.9407 | 4.55813841 | 30 |
| KRW-BTC | 2025-07-29T22:30:00 | 2025-07-30T07:30:00 | 163049000 | 163319000 | 163049000 | 163312000 | 1753829998680 | 733678464.17166 | 4.49622041 | 30 |
| KRW-BTC | 2025-07-29T22:00:00 | 2025-07-30T07:00:00 | 162977000 | 163100000 | 162926000 | 163049000 | 1753828199915 | 2396645863.89018 | 14.70241133 | 30 |
| KRW-BTC | 2025-07-29T21:30:00 | 2025-07-30T06:30:00 | 162599000 | 163000000 | 162577000 | 162997000 | 1753826396057 | 673055089.38204 | 4.13548531 | 30 |
| KRW-BTC | 2025-07-29T21:00:00 | 2025-07-30T06:00:00 | 162799000 | 162835000 | 162497000 | 162599000 | 1753824598208 | 767278562.8248 | 4.71610367 | 30 |
| KRW-BTC | 2025-07-29T20:30:00 | 2025-07-30T05:30:00 | 162862000 | 162862000 | 162295000 | 162799000 | 1753822793415 | 788179783.58629 | 4.85003572 | 30 |
| KRW-BTC | 2025-07-29T20:00:00 | 2025-07-30T05:00:00 | 162470000 | 163081000 | 162163000 | 162861000 | 1753820990606 | 1098824688.55266 | 6.75597552 | 30 |
| KRW-BTC | 2025-07-29T19:30:00 | 2025-07-30T04:30:00 | 162270000 | 162537000 | 162270000 | 162470000 | 1753819195982 | 343881871.67175 | 2.11744795 | 30 |
| KRW-BTC | 2025-07-29T19:00:00 | 2025-07-30T04:00:00 | 162333000 | 162774000 | 162267000 | 162270000 | 1753817380574 | 506470128.8922 | 3.11672107 | 30 |
| KRW-BTC | 2025-07-29T18:30:00 | 2025-07-30T03:30:00 | 162537000 | 162640000 | 162333000 | 162334000 | 1753815583108 | 596225234.04838 | 3.66852223 | 30 |
| KRW-BTC | 2025-07-29T18:00:00 | 2025-07-30T03:00:00 | 162715000 | 162730000 | 162372000 | 162537000 | 1753813798411 | 723863421.45767 | 4.45447533 | 30 |
| KRW-BTC | 2025-07-29T17:30:00 | 2025-07-30T02:30:00 | 162916000 | 163022000 | 162636000 | 162715000 | 1753811992311 | 534204725.92847 | 3.2801192 | 30 |
| KRW-BTC | 2025-07-29T17:00:00 | 2025-07-30T02:00:00 | 162900000 | 162980000 | 162800000 | 162944000 | 1753810183112 | 328144854.07208 | 2.01426886 | 30 |
| KRW-BTC | 2025-07-29T16:30:00 | 2025-07-30T01:30:00 | 162418000 | 162980000 | 162100000 | 162900000 | 1753808385927 | 1666269053.8099 | 10.26004885 | 30 |
| KRW-BTC | 2025-07-29T16:00:00 | 2025-07-30T01:00:00 | 162380000 | 162640000 | 162340000 | 162419000 | 1753806592543 | 626923742.69169 | 3.85934053 | 30 |
| KRW-BTC | 2025-07-29T15:30:00 | 2025-07-30T00:30:00 | 162539000 | 162743000 | 162311000 | 162380000 | 1753804796148 | 3225801864.5604 | 19.85200826 | 30 |
| KRW-BTC | 2025-07-29T15:00:00 | 2025-07-30T00:00:00 | 162811000 | 163013000 | 162537000 | 162538000 | 1753802999347 | 2618331787.71285 | 16.09089946 | 30 |
| KRW-BTC | 2025-07-29T14:30:00 | 2025-07-29T23:30:00 | 163203000 | 163317000 | 162580000 | 162811000 | 1753801199994 | 3240472174.31089 | 19.88864048 | 30 |
| KRW-BTC | 2025-07-29T14:00:00 | 2025-07-29T23:00:00 | 163385000 | 163439000 | 162900000 | 163203000 | 1753799390712 | 2686487256.06168 | 16.46629031 | 30 |
| KRW-BTC | 2025-07-29T13:30:00 | 2025-07-29T22:30:00 | 163629000 | 163700000 | 163333000 | 163385000 | 1753797599174 | 1381716525.76103 | 8.44903357 | 30 |
| KRW-BTC | 2025-07-29T13:00:00 | 2025-07-29T22:00:00 | 163561000 | 163640000 | 163450000 | 163629000 | 1753795798007 | 1051451297.97752 | 6.42883805 | 30 |
| KRW-BTC | 2025-07-29T12:30:00 | 2025-07-29T21:30:00 | 163701000 | 163790000 | 163437000 | 163570000 | 1753793999856 | 2848950139.00642 | 17.40437531 | 30 |
| KRW-BTC | 2025-07-29T12:00:00 | 2025-07-29T21:00:00 | 163285000 | 163782000 | 163164000 | 163704000 | 1753792199228 | 1839543149.39561 | 11.2541583 | 30 |
| KRW-BTC | 2025-07-29T11:30:00 | 2025-07-29T20:30:00 | 163183000 | 163286000 | 163065000 | 163283000 | 1753790394072 | 1096318307.47039 | 6.71876061 | 30 |
| KRW-BTC | 2025-07-29T11:00:00 | 2025-07-29T20:00:00 | 163039000 | 163260000 | 162893000 | 163183000 | 1753788596678 | 1873218837.45495 | 11.48498368 | 30 |
| KRW-BTC | 2025-07-29T10:30:00 | 2025-07-29T19:30:00 | 163300000 | 163399000 | 163031000 | 163039000 | 1753786796174 | 1429999078.68844 | 8.76197593 | 30 |
| KRW-BTC | 2025-07-29T10:00:00 | 2025-07-29T19:00:00 | 163489000 | 163489000 | 163177000 | 163300000 | 1753784999792 | 1653639599.93472 | 10.12715728 | 30 |
| KRW-BTC | 2025-07-29T09:30:00 | 2025-07-29T18:30:00 | 163550000 | 163550000 | 163399000 | 163486000 | 1753783187266 | 1316028453.49374 | 8.0504606 | 30 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T13:00:00 | 2025-08-02T22:00:00 | 158878000 | 158942000 | 158800000 | 158808000 | 1754140358000 | 298022728.07952 | 1.87606632 | 60 |
| KRW-BTC | 2025-08-02T12:00:00 | 2025-08-02T21:00:00 | 158901000 | 158998000 | 158800000 | 158881000 | 1754139597983 | 2190675468.59892 | 13.78638879 | 60 |
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158937000 | 158628000 | 158900000 | 1754135997236 | 1197929029.20664 | 7.54487733 | 60 |
| KRW-BTC | 2025-08-02T10:00:00 | 2025-08-02T19:00:00 | 158766000 | 158766000 | 158602000 | 158673000 | 1754132399701 | 1387002502.20537 | 8.74083385 | 60 |
| KRW-BTC | 2025-08-02T09:00:00 | 2025-08-02T18:00:00 | 158650000 | 159029000 | 158609000 | 158681000 | 1754128796113 | 1100535543.01164 | 6.93031949 | 60 |
| KRW-BTC | 2025-08-02T08:00:00 | 2025-08-02T17:00:00 | 159069000 | 159094000 | 158600000 | 158650000 | 1754125178050 | 2097944864.85808 | 13.20538002 | 60 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 159097000 | 158750000 | 159069000 | 1754121598246 | 1722079997.8402 | 10.83511326 | 60 |
| KRW-BTC | 2025-08-02T06:00:00 | 2025-08-02T15:00:00 | 158859000 | 158900000 | 158000000 | 158898000 | 1754117997585 | 7821733499.52243 | 49.39562315 | 60 |
| KRW-BTC | 2025-08-02T05:00:00 | 2025-08-02T14:00:00 | 158985000 | 159013000 | 158750000 | 158859000 | 1754114395836 | 2648053454.64705 | 16.66918014 | 60 |
| KRW-BTC | 2025-08-02T04:00:00 | 2025-08-02T13:00:00 | 159132000 | 159150000 | 158981000 | 158985000 | 1754110795398 | 1589405028.2918 | 9.99182773 | 60 |
| KRW-BTC | 2025-08-02T03:00:00 | 2025-08-02T12:00:00 | 158980000 | 159151000 | 158971000 | 159149000 | 1754107183537 | 2311822386.44018 | 14.53002605 | 60 |
| KRW-BTC | 2025-08-02T02:00:00 | 2025-08-02T11:00:00 | 158790000 | 159056000 | 158713000 | 158957000 | 1754103599848 | 2209074123.43928 | 13.89809416 | 60 |
| KRW-BTC | 2025-08-02T01:00:00 | 2025-08-02T10:00:00 | 158955000 | 159081000 | 158578000 | 158790000 | 1754099995943 | 4097024892.86745 | 25.79472273 | 60 |
| KRW-BTC | 2025-08-02T00:00:00 | 2025-08-02T09:00:00 | 158052000 | 159014000 | 157863000 | 158955000 | 1754096398508 | 11559946041.94833 | 73.02167366 | 60 |
| KRW-BTC | 2025-08-01T23:00:00 | 2025-08-02T08:00:00 | 158204000 | 158494000 | 158000000 | 158052000 | 1754092799232 | 6730600682.22407 | 42.55801988 | 60 |
| KRW-BTC | 2025-08-01T22:00:00 | 2025-08-02T07:00:00 | 158958000 | 159064000 | 158000000 | 158192000 | 1754089197717 | 9736691929.67116 | 61.45451012 | 60 |
| KRW-BTC | 2025-08-01T21:00:00 | 2025-08-02T06:00:00 | 159007000 | 159178000 | 158730000 | 158958000 | 1754085598999 | 4433526813.54365 | 27.88614177 | 60 |
| KRW-BTC | 2025-08-01T20:00:00 | 2025-08-02T05:00:00 | 158164000 | 159007000 | 158000000 | 159007000 | 1754081999729 | 10299797448.08888 | 65.09107654 | 60 |
| KRW-BTC | 2025-08-01T19:00:00 | 2025-08-02T04:00:00 | 158618000 | 158792000 | 158001000 | 158065000 | 1754078398992 | 7311171575.32922 | 46.18368541 | 60 |
| KRW-BTC | 2025-08-01T18:00:00 | 2025-08-02T03:00:00 | 159201000 | 159480000 | 158500000 | 158504000 | 1754074796019 | 9710872996.96504 | 61.10250866 | 60 |
| KRW-BTC | 2025-08-01T17:00:00 | 2025-08-02T02:00:00 | 159719000 | 159900000 | 159200000 | 159281000 | 1754071195628 | 2254093979.95398 | 14.1386883 | 60 |
| KRW-BTC | 2025-08-01T16:00:00 | 2025-08-02T01:00:00 | 160046000 | 160300000 | 159452000 | 159719000 | 1754067598829 | 2496731474.45774 | 15.61118901 | 60 |
| KRW-BTC | 2025-08-01T15:00:00 | 2025-08-02T00:00:00 | 160179000 | 160243000 | 159236000 | 160046000 | 1754063999166 | 6204053443.36758 | 38.8622939 | 60 |
| KRW-BTC | 2025-08-01T14:00:00 | 2025-08-01T23:00:00 | 159463000 | 160766000 | 159091000 | 160156000 | 1754060398147 | 14009626575.65539 | 87.56163864 | 60 |
| KRW-BTC | 2025-08-01T13:00:00 | 2025-08-01T22:00:00 | 160874000 | 161105000 | 159274000 | 159505000 | 1754056799460 | 12068859344.02885 | 75.44259924 | 60 |
| KRW-BTC | 2025-08-01T12:00:00 | 2025-08-01T21:00:00 | 160609000 | 161072000 | 160390000 | 160856000 | 1754053199899 | 6126036800.44493 | 38.09618675 | 60 |
| KRW-BTC | 2025-08-01T11:00:00 | 2025-08-01T20:00:00 | 160005000 | 160617000 | 159874000 | 160545000 | 1754049596226 | 3714794139.73965 | 23.19147445 | 60 |
| KRW-BTC | 2025-08-01T10:00:00 | 2025-08-01T19:00:00 | 160504000 | 160580000 | 160004000 | 160006000 | 1754045999578 | 3512346203.44486 | 21.90768238 | 60 |
| KRW-BTC | 2025-08-01T09:00:00 | 2025-08-01T18:00:00 | 160177000 | 160982000 | 160177000 | 160504000 | 1754042398059 | 5954355959.39061 | 37.0640227 | 60 |
| KRW-BTC | 2025-08-01T08:00:00 | 2025-08-01T17:00:00 | 160425000 | 160500000 | 159665000 | 160234000 | 1754038798141 | 8359727525.38303 | 52.22644371 | 60 |
| KRW-BTC | 2025-08-01T07:00:00 | 2025-08-01T16:00:00 | 160482000 | 160714000 | 159934000 | 160425000 | 1754035196298 | 6866699944.25722 | 42.87233653 | 60 |
| KRW-BTC | 2025-08-01T06:00:00 | 2025-08-01T15:00:00 | 161061000 | 161090000 | 160392000 | 160561000 | 1754031598377 | 5297456468.01481 | 32.97019604 | 60 |
| KRW-BTC | 2025-08-01T05:00:00 | 2025-08-01T14:00:00 | 161207000 | 161436000 | 160905000 | 161061000 | 1754027999697 | 3780145026.24301 | 23.45510306 | 60 |
| KRW-BTC | 2025-08-01T04:00:00 | 2025-08-01T13:00:00 | 161136000 | 161207000 | 160559000 | 161207000 | 1754024398741 | 4465682762.05717 | 27.74837123 | 60 |
| KRW-BTC | 2025-08-01T03:00:00 | 2025-08-01T12:00:00 | 161655000 | 161794000 | 161103000 | 161137000 | 1754020796122 | 6128738548.3379 | 37.95572998 | 60 |
| KRW-BTC | 2025-08-01T02:00:00 | 2025-08-01T11:00:00 | 160666000 | 161758000 | 160666000 | 161655000 | 1754017197726 | 6235056478.43326 | 38.66733383 | 60 |
| KRW-BTC | 2025-08-01T01:00:00 | 2025-08-01T10:00:00 | 160385000 | 160699000 | 159500000 | 160666000 | 1754013598264 | 16724611788.23124 | 104.44205498 | 60 |
| KRW-BTC | 2025-08-01T00:00:00 | 2025-08-01T09:00:00 | 161519000 | 161529000 | 159181000 | 160383000 | 1754009999850 | 30337046408.37184 | 189.17821769 | 60 |
| KRW-BTC | 2025-07-31T23:00:00 | 2025-08-01T08:00:00 | 162100000 | 162400000 | 161370000 | 161519000 | 1754006399917 | 11867367375.55354 | 73.31628011 | 60 |
| KRW-BTC | 2025-07-31T22:00:00 | 2025-08-01T07:00:00 | 162724000 | 162724000 | 162100000 | 162101000 | 1754002799474 | 6192979560.80354 | 38.13824199 | 60 |
| KRW-BTC | 2025-07-31T21:00:00 | 2025-08-01T06:00:00 | 162710000 | 163025000 | 162456000 | 162770000 | 1753999198882 | 5265011234.47818 | 32.35328654 | 60 |
| KRW-BTC | 2025-07-31T20:00:00 | 2025-08-01T05:00:00 | 162899000 | 163130000 | 162694000 | 162757000 | 1753995597205 | 3192546699.39176 | 19.60488962 | 60 |
| KRW-BTC | 2025-07-31T19:00:00 | 2025-08-01T04:00:00 | 163320000 | 163446000 | 162814000 | 162902000 | 1753991987236 | 4331249620.46338 | 26.56803858 | 60 |
| KRW-BTC | 2025-07-31T18:00:00 | 2025-08-01T03:00:00 | 163358000 | 163744000 | 163200000 | 163320000 | 1753988398003 | 1356568114.62132 | 8.30030934 | 60 |
| KRW-BTC | 2025-07-31T17:00:00 | 2025-08-01T02:00:00 | 163883000 | 163900000 | 163278000 | 163321000 | 1753984790111 | 2341138232.34088 | 14.31822506 | 60 |
| KRW-BTC | 2025-07-31T16:00:00 | 2025-08-01T01:00:00 | 163888000 | 164174000 | 163748000 | 163883000 | 1753981196161 | 4544402366.85837 | 27.71443496 | 60 |
| KRW-BTC | 2025-07-31T15:00:00 | 2025-08-01T00:00:00 | 163402000 | 164000000 | 163401000 | 163888000 | 1753977577423 | 4497400496.22271 | 27.46244021 | 60 |
| KRW-BTC | 2025-07-31T14:00:00 | 2025-07-31T23:00:00 | 163893000 | 163970000 | 163400000 | 163402000 | 1753973999900 | 3316346997.4217 | 20.26881671 | 60 |
| KRW-BTC | 2025-07-31T13:00:00 | 2025-07-31T22:00:00 | 163641000 | 163987000 | 163015000 | 163898000 | 1753970399992 | 6863401421.90135 | 41.96622611 | 60 |
| KRW-BTC | 2025-07-31T12:00:00 | 2025-07-31T21:00:00 | 163364000 | 163641000 | 163300000 | 163637000 | 1753966799286 | 2207344131.30888 | 13.50467935 | 60 |
| KRW-BTC | 2025-07-31T11:00:00 | 2025-07-31T20:00:00 | 163479000 | 163550000 | 163306000 | 163364000 | 1753963197149 | 2174253004.69463 | 13.30646282 | 60 |
| KRW-BTC | 2025-07-31T10:00:00 | 2025-07-31T19:00:00 | 163407000 | 163718000 | 163184000 | 163479000 | 1753959599995 | 3902519678.80545 | 23.87540589 | 60 |
| KRW-BTC | 2025-07-31T09:00:00 | 2025-07-31T18:00:00 | 163500000 | 163517000 | 163194000 | 163408000 | 1753955999675 | 1716064344.43767 | 10.50480906 | 60 |
| KRW-BTC | 2025-07-31T08:00:00 | 2025-07-31T17:00:00 | 163542000 | 163566000 | 163411000 | 163517000 | 1753952398143 | 2350774476.87684 | 14.37741863 | 60 |
| KRW-BTC | 2025-07-31T07:00:00 | 2025-07-31T16:00:00 | 163496000 | 163740000 | 163355000 | 163539000 | 1753948799964 | 3421336388.43076 | 20.91636155 | 60 |
| KRW-BTC | 2025-07-31T06:00:00 | 2025-07-31T15:00:00 | 163167000 | 163500000 | 163114000 | 163480000 | 1753945195417 | 2126403194.65261 | 13.01929113 | 60 |
| KRW-BTC | 2025-07-31T05:00:00 | 2025-07-31T14:00:00 | 163505000 | 163543000 | 163159000 | 163167000 | 1753941595668 | 2012645247.69974 | 12.31982346 | 60 |
| KRW-BTC | 2025-07-31T04:00:00 | 2025-07-31T13:00:00 | 163540000 | 163546000 | 163417000 | 163503000 | 1753937993671 | 2246234104.11283 | 13.73951256 | 60 |
| KRW-BTC | 2025-07-31T03:00:00 | 2025-07-31T12:00:00 | 163521000 | 163600000 | 163420000 | 163530000 | 1753934399393 | 2673284079.89962 | 16.34818255 | 60 |
| KRW-BTC | 2025-07-31T02:00:00 | 2025-07-31T11:00:00 | 163127000 | 163575000 | 163055000 | 163539000 | 1753930794624 | 3094663875.56206 | 18.94531461 | 60 |
| KRW-BTC | 2025-07-31T01:00:00 | 2025-07-31T10:00:00 | 163456000 | 163600000 | 163127000 | 163127000 | 1753927199094 | 4365128650.42575 | 26.73028062 | 60 |
| KRW-BTC | 2025-07-31T00:00:00 | 2025-07-31T09:00:00 | 163139000 | 163658000 | 163046000 | 163457000 | 1753923598747 | 4853024815.23889 | 29.70569507 | 60 |
| KRW-BTC | 2025-07-30T23:00:00 | 2025-07-31T08:00:00 | 162994000 | 163167000 | 162931000 | 163139000 | 1753919995404 | 2154843188.66416 | 13.21827009 | 60 |
| KRW-BTC | 2025-07-30T22:00:00 | 2025-07-31T07:00:00 | 162789000 | 163000000 | 162759000 | 162994000 | 1753916397720 | 2203450107.1612 | 13.52808117 | 60 |
| KRW-BTC | 2025-07-30T21:00:00 | 2025-07-31T06:00:00 | 162533000 | 162790000 | 162315000 | 162789000 | 1753912799236 | 1482883550.04066 | 9.12512559 | 60 |
| KRW-BTC | 2025-07-30T20:00:00 | 2025-07-31T05:00:00 | 162638000 | 162863000 | 162418000 | 162533000 | 1753909173126 | 1244029980.14213 | 7.64968601 | 60 |
| KRW-BTC | 2025-07-30T19:00:00 | 2025-07-31T04:00:00 | 161892000 | 162793000 | 161515000 | 162645000 | 1753905596542 | 8654310267.36197 | 53.36896781 | 60 |
| KRW-BTC | 2025-07-30T18:00:00 | 2025-07-31T03:00:00 | 162766000 | 162997000 | 161805000 | 161806000 | 1753901995841 | 6695936171.52892 | 41.25509159 | 60 |
| KRW-BTC | 2025-07-30T17:00:00 | 2025-07-31T02:00:00 | 162701000 | 162913000 | 162665000 | 162814000 | 1753898398864 | 853726351.10694 | 5.24530647 | 60 |
| KRW-BTC | 2025-07-30T16:00:00 | 2025-07-31T01:00:00 | 163002000 | 163030000 | 162667000 | 162679000 | 1753894796399 | 3165150531.65802 | 19.44334629 | 60 |
| KRW-BTC | 2025-07-30T15:00:00 | 2025-07-31T00:00:00 | 163732000 | 163775000 | 162916000 | 163002000 | 1753891194195 | 4329007882.22468 | 26.49822717 | 60 |
| KRW-BTC | 2025-07-30T14:00:00 | 2025-07-30T23:00:00 | 162994000 | 163742000 | 162865000 | 163732000 | 1753887597737 | 4362077189.8485 | 26.69413381 | 60 |
| KRW-BTC | 2025-07-30T13:00:00 | 2025-07-30T22:00:00 | 162958000 | 163100000 | 162720000 | 162994000 | 1753883998101 | 2781490970.03136 | 17.0752336 | 60 |
| KRW-BTC | 2025-07-30T12:00:00 | 2025-07-30T21:00:00 | 162860000 | 163050000 | 162697000 | 162966000 | 1753880395973 | 3058352489.90251 | 18.77871818 | 60 |
| KRW-BTC | 2025-07-30T11:00:00 | 2025-07-30T20:00:00 | 163434000 | 163466000 | 162707000 | 162883000 | 1753876795580 | 4058849871.08223 | 24.87239987 | 60 |
| KRW-BTC | 2025-07-30T10:00:00 | 2025-07-30T19:00:00 | 163316000 | 163474000 | 163281000 | 163430000 | 1753873199178 | 3548969980.57141 | 21.71804449 | 60 |
| KRW-BTC | 2025-07-30T09:00:00 | 2025-07-30T18:00:00 | 163251000 | 163316000 | 163160000 | 163316000 | 1753869598656 | 4839429404.45332 | 29.650395 | 60 |
| KRW-BTC | 2025-07-30T08:00:00 | 2025-07-30T17:00:00 | 162929000 | 163259000 | 162844000 | 163245000 | 1753865996767 | 1991331559.06024 | 12.20995244 | 60 |
| KRW-BTC | 2025-07-30T07:00:00 | 2025-07-30T16:00:00 | 163005000 | 163113000 | 162823000 | 162929000 | 1753862398974 | 1761201569.67377 | 10.8043119 | 60 |
| KRW-BTC | 2025-07-30T06:00:00 | 2025-07-30T15:00:00 | 162866000 | 163005000 | 162858000 | 163005000 | 1753858796334 | 1431532661.24146 | 8.78583091 | 60 |
| KRW-BTC | 2025-07-30T05:00:00 | 2025-07-30T14:00:00 | 162762000 | 162880000 | 162501000 | 162863000 | 1753855195968 | 1747147072.47279 | 10.73608386 | 60 |
| KRW-BTC | 2025-07-30T04:00:00 | 2025-07-30T13:00:00 | 162820000 | 162950000 | 162698000 | 162761000 | 1753851593621 | 1337933437.88148 | 8.21750878 | 60 |
| KRW-BTC | 2025-07-30T03:00:00 | 2025-07-30T12:00:00 | 162875000 | 162940000 | 162723000 | 162820000 | 1753847999981 | 1455471672.15841 | 8.93978267 | 60 |
| KRW-BTC | 2025-07-30T02:00:00 | 2025-07-30T11:00:00 | 162698000 | 162950000 | 162601000 | 162874000 | 1753844389204 | 1480745625.91658 | 9.09568082 | 60 |
| KRW-BTC | 2025-07-30T01:00:00 | 2025-07-30T10:00:00 | 162680000 | 163000000 | 162281000 | 162700000 | 1753840797458 | 4304130761.17673 | 26.48224096 | 60 |
| KRW-BTC | 2025-07-30T00:00:00 | 2025-07-30T09:00:00 | 163302000 | 163302000 | 162386000 | 162660000 | 1753837199085 | 5518605023.69102 | 33.91457623 | 60 |
| KRW-BTC | 2025-07-29T23:00:00 | 2025-07-30T08:00:00 | 163312000 | 163354000 | 163111000 | 163302000 | 1753833590379 | 1686283093.17301 | 10.32729774 | 60 |
| KRW-BTC | 2025-07-29T22:00:00 | 2025-07-30T07:00:00 | 162977000 | 163319000 | 162926000 | 163312000 | 1753829998680 | 3130324328.06184 | 19.19863174 | 60 |
| KRW-BTC | 2025-07-29T21:00:00 | 2025-07-30T06:00:00 | 162799000 | 163000000 | 162497000 | 162997000 | 1753826396057 | 1440333652.20684 | 8.85158898 | 60 |
| KRW-BTC | 2025-07-29T20:00:00 | 2025-07-30T05:00:00 | 162470000 | 163081000 | 162163000 | 162799000 | 1753822793415 | 1887004472.13895 | 11.60601124 | 60 |
| KRW-BTC | 2025-07-29T19:00:00 | 2025-07-30T04:00:00 | 162333000 | 162774000 | 162267000 | 162470000 | 1753819195982 | 850352000.56395 | 5.23416902 | 60 |
| KRW-BTC | 2025-07-29T18:00:00 | 2025-07-30T03:00:00 | 162715000 | 162730000 | 162333000 | 162334000 | 1753815583108 | 1320088655.50605 | 8.12299756 | 60 |
| KRW-BTC | 2025-07-29T17:00:00 | 2025-07-30T02:00:00 | 162900000 | 163022000 | 162636000 | 162715000 | 1753811992311 | 862349580.00055 | 5.29438806 | 60 |
| KRW-BTC | 2025-07-29T16:00:00 | 2025-07-30T01:00:00 | 162380000 | 162980000 | 162100000 | 162900000 | 1753808385927 | 2293192796.50159 | 14.11938938 | 60 |
| KRW-BTC | 2025-07-29T15:00:00 | 2025-07-30T00:00:00 | 162811000 | 163013000 | 162311000 | 162380000 | 1753804796148 | 5844133652.27325 | 35.94290772 | 60 |
| KRW-BTC | 2025-07-29T14:00:00 | 2025-07-29T23:00:00 | 163385000 | 163439000 | 162580000 | 162811000 | 1753801199994 | 5926959430.37257 | 36.35493079 | 60 |
| KRW-BTC | 2025-07-29T13:00:00 | 2025-07-29T22:00:00 | 163561000 | 163700000 | 163333000 | 163385000 | 1753797599174 | 2433167823.73855 | 14.87787162 | 60 |
| KRW-BTC | 2025-07-29T12:00:00 | 2025-07-29T21:00:00 | 163285000 | 163790000 | 163164000 | 163570000 | 1753793999856 | 4688493288.40203 | 28.65853361 | 60 |
| KRW-BTC | 2025-07-29T11:00:00 | 2025-07-29T20:00:00 | 163039000 | 163286000 | 162893000 | 163283000 | 1753790394072 | 2969537144.92534 | 18.20374429 | 60 |
| KRW-BTC | 2025-07-29T10:00:00 | 2025-07-29T19:00:00 | 163489000 | 163489000 | 163031000 | 163039000 | 1753786796174 | 3083638678.62316 | 18.88913321 | 60 |
| KRW-BTC | 2025-07-29T09:00:00 | 2025-07-29T18:00:00 | 163575000 | 163689000 | 163399000 | 163486000 | 1753783187266 | 2613595971.35381 | 15.98304134 | 60 |
| KRW-BTC | 2025-07-29T08:00:00 | 2025-07-29T17:00:00 | 163400000 | 163650000 | 163399000 | 163529000 | 1753779597410 | 3158963991.99258 | 19.31779418 | 60 |
| KRW-BTC | 2025-07-29T07:00:00 | 2025-07-29T16:00:00 | 163438000 | 163798000 | 163319000 | 163400000 | 1753775997471 | 3148296657.65821 | 19.25810524 | 60 |
| KRW-BTC | 2025-07-29T06:00:00 | 2025-07-29T15:00:00 | 163440000 | 163798000 | 163437000 | 163439000 | 1753772398298 | 5050307287.58864 | 30.87759959 | 60 |
| KRW-BTC | 2025-07-29T05:00:00 | 2025-07-29T14:00:00 | 163174000 | 163449000 | 163174000 | 163440000 | 1753768799435 | 4218974535.77914 | 25.82818965 | 60 |
| KRW-BTC | 2025-07-29T04:00:00 | 2025-07-29T13:00:00 | 163374000 | 163500000 | 163056000 | 163199000 | 1753765197377 | 5672637217.78729 | 34.73097023 | 60 |
| KRW-BTC | 2025-07-29T03:00:00 | 2025-07-29T12:00:00 | 162698000 | 163381000 | 162675000 | 163374000 | 1753761599542 | 9467019071.19733 | 58.08846111 | 60 |
| KRW-BTC | 2025-07-29T02:00:00 | 2025-07-29T11:00:00 | 162400000 | 162702000 | 162100000 | 162698000 | 1753757999483 | 4399127961.94534 | 27.08603716 | 60 |
| KRW-BTC | 2025-07-29T01:00:00 | 2025-07-29T10:00:00 | 162489000 | 162736000 | 162400000 | 162401000 | 1753754399739 | 2561706704.35388 | 15.75434625 | 60 |
| KRW-BTC | 2025-07-29T00:00:00 | 2025-07-29T09:00:00 | 162488000 | 162935000 | 162100000 | 162458000 | 1753750797657 | 7903083750.20359 | 48.60806794 | 60 |
| KRW-BTC | 2025-07-28T23:00:00 | 2025-07-29T08:00:00 | 162532000 | 162650000 | 162370000 | 162488000 | 1753747197087 | 2477231716.86207 | 15.24061041 | 60 |
| KRW-BTC | 2025-07-28T22:00:00 | 2025-07-29T07:00:00 | 162600000 | 162780000 | 162450000 | 162532000 | 1753743597205 | 3888236622.14445 | 23.90527667 | 60 |
| KRW-BTC | 2025-07-28T21:00:00 | 2025-07-29T06:00:00 | 162382000 | 162774000 | 162150000 | 162599000 | 1753739998693 | 3181501539.86535 | 19.57846972 | 60 |
| KRW-BTC | 2025-07-28T20:00:00 | 2025-07-29T05:00:00 | 162239000 | 162387000 | 161778000 | 162387000 | 1753736396617 | 1240867688.8265 | 7.65383702 | 60 |
| KRW-BTC | 2025-07-28T19:00:00 | 2025-07-29T04:00:00 | 161757000 | 162335000 | 161666000 | 162238000 | 1753732798005 | 1811079070.17013 | 11.17949907 | 60 |
| KRW-BTC | 2025-07-28T18:00:00 | 2025-07-29T03:00:00 | 161594000 | 161920000 | 161500000 | 161794000 | 1753729184333 | 1215495308.14209 | 7.52099015 | 60 |
| KRW-BTC | 2025-07-28T17:00:00 | 2025-07-29T02:00:00 | 161852000 | 161903000 | 161550000 | 161594000 | 1753725596187 | 1532310150.12268 | 9.47592045 | 60 |
| KRW-BTC | 2025-07-28T16:00:00 | 2025-07-29T01:00:00 | 161991000 | 162150000 | 161760000 | 161850000 | 1753721985395 | 854091332.7214 | 5.27383313 | 60 |
| KRW-BTC | 2025-07-28T15:00:00 | 2025-07-29T00:00:00 | 161521000 | 162200000 | 161492000 | 161991000 | 1753718399646 | 4306412485.80451 | 26.60948718 | 60 |
| KRW-BTC | 2025-07-28T14:00:00 | 2025-07-28T23:00:00 | 161999000 | 162247000 | 161421000 | 161574000 | 1753714797400 | 6999564077.61652 | 43.27806864 | 60 |
| KRW-BTC | 2025-07-28T13:00:00 | 2025-07-28T22:00:00 | 162452000 | 162620000 | 161857000 | 161999000 | 1753711181495 | 6304835855.20546 | 38.88514196 | 60 |
| KRW-BTC | 2025-07-28T12:00:00 | 2025-07-28T21:00:00 | 162328000 | 162614000 | 162300000 | 162452000 | 1753707599753 | 2996054966.88544 | 18.43916399 | 60 |
| KRW-BTC | 2025-07-28T11:00:00 | 2025-07-28T20:00:00 | 162233000 | 162330000 | 162002000 | 162292000 | 1753703998611 | 1973838862.30625 | 12.17006074 | 60 |
| KRW-BTC | 2025-07-28T10:00:00 | 2025-07-28T19:00:00 | 162323000 | 162404000 | 162146000 | 162233000 | 1753700389660 | 1200305495.03963 | 7.39669855 | 60 |
| KRW-BTC | 2025-07-28T09:00:00 | 2025-07-28T18:00:00 | 162417000 | 162417000 | 162129000 | 162318000 | 1753696792824 | 1159980465.56881 | 7.14767225 | 60 |
| KRW-BTC | 2025-07-28T08:00:00 | 2025-07-28T17:00:00 | 162141000 | 162417000 | 162112000 | 162417000 | 1753693195701 | 3185676656.80355 | 19.63552773 | 60 |
| KRW-BTC | 2025-07-28T07:00:00 | 2025-07-28T16:00:00 | 162402000 | 162420000 | 161900000 | 162141000 | 1753689595593 | 4942816153.00832 | 30.49375047 | 60 |
| KRW-BTC | 2025-07-28T06:00:00 | 2025-07-28T15:00:00 | 162427000 | 162499000 | 162385000 | 162422000 | 1753685997649 | 2457085100.84559 | 15.12727493 | 60 |
| KRW-BTC | 2025-07-28T05:00:00 | 2025-07-28T14:00:00 | 162346000 | 162517000 | 162207000 | 162417000 | 1753682399873 | 3615511003.71593 | 22.26785038 | 60 |
| KRW-BTC | 2025-07-28T04:00:00 | 2025-07-28T13:00:00 | 162302000 | 162446000 | 162167000 | 162346000 | 1753678798779 | 2665462025.89604 | 16.42015165 | 60 |
| KRW-BTC | 2025-07-28T03:00:00 | 2025-07-28T12:00:00 | 162501000 | 162650000 | 162300000 | 162305000 | 1753675199865 | 3344824884.03653 | 20.58795969 | 60 |
| KRW-BTC | 2025-07-28T02:00:00 | 2025-07-28T11:00:00 | 162435000 | 162976000 | 162410000 | 162500000 | 1753671598885 | 4296246708.82519 | 26.4020404 | 60 |
| KRW-BTC | 2025-07-28T01:00:00 | 2025-07-28T10:00:00 | 162610000 | 162841000 | 162410000 | 162435000 | 1753667996491 | 3435379212.27554 | 21.13123459 | 60 |
| KRW-BTC | 2025-07-28T00:00:00 | 2025-07-28T09:00:00 | 162770000 | 162900000 | 162474000 | 162611000 | 1753664399371 | 4324691702.15861 | 26.56970584 | 60 |
| KRW-BTC | 2025-07-27T23:00:00 | 2025-07-28T08:00:00 | 162616000 | 162787000 | 162400000 | 162684000 | 1753660796492 | 4073378021.26064 | 25.04979852 | 60 |
| KRW-BTC | 2025-07-27T22:00:00 | 2025-07-28T07:00:00 | 162582000 | 162906000 | 162530000 | 162600000 | 1753657196764 | 4978048558.16745 | 30.57727339 | 60 |
| KRW-BTC | 2025-07-27T21:00:00 | 2025-07-28T06:00:00 | 161921000 | 162608000 | 161917000 | 162582000 | 1753653591775 | 1406677775.04736 | 8.66691548 | 60 |
| KRW-BTC | 2025-07-27T20:00:00 | 2025-07-28T05:00:00 | 162110000 | 162319000 | 161920000 | 161921000 | 1753649997115 | 1446721172.73096 | 8.9212353 | 60 |
| KRW-BTC | 2025-07-27T19:00:00 | 2025-07-28T04:00:00 | 162159000 | 162233000 | 161920000 | 162110000 | 1753646376182 | 935302833.75644 | 5.77170624 | 60 |
| KRW-BTC | 2025-07-27T18:00:00 | 2025-07-28T03:00:00 | 162522000 | 162760000 | 162086000 | 162159000 | 1753642736488 | 1563726490.10244 | 9.62828588 | 60 |
| KRW-BTC | 2025-07-27T17:00:00 | 2025-07-28T02:00:00 | 162272000 | 162672000 | 162179000 | 162522000 | 1753639196723 | 1317501019.51571 | 8.11305752 | 60 |
| KRW-BTC | 2025-07-27T16:00:00 | 2025-07-28T01:00:00 | 161900000 | 162800000 | 161900000 | 162272000 | 1753635597161 | 10688789585.28689 | 65.83799278 | 60 |
| KRW-BTC | 2025-07-27T15:00:00 | 2025-07-28T00:00:00 | 161698000 | 161900000 | 161580000 | 161900000 | 1753631998197 | 2414065096.62622 | 14.92320619 | 60 |
| KRW-BTC | 2025-07-27T14:00:00 | 2025-07-27T23:00:00 | 161320000 | 161700000 | 161303000 | 161653000 | 1753628399268 | 3243233840.50479 | 20.07936824 | 60 |
| KRW-BTC | 2025-07-27T13:00:00 | 2025-07-27T22:00:00 | 161247000 | 161320000 | 161246000 | 161306000 | 1753624791936 | 1743025764.49306 | 10.80623403 | 60 |
| KRW-BTC | 2025-07-27T12:00:00 | 2025-07-27T21:00:00 | 161160000 | 161247000 | 161131000 | 161247000 | 1753621194987 | 1714248486.69828 | 10.63575793 | 60 |
| KRW-BTC | 2025-07-27T11:00:00 | 2025-07-27T20:00:00 | 161334000 | 161360000 | 161152000 | 161160000 | 1753617599399 | 1449810022.02077 | 8.99189278 | 60 |
| KRW-BTC | 2025-07-27T10:00:00 | 2025-07-27T19:00:00 | 161204000 | 161480000 | 161179000 | 161360000 | 1753613999498 | 1945110358.45012 | 12.05673707 | 60 |
| KRW-BTC | 2025-07-27T09:00:00 | 2025-07-27T18:00:00 | 161197000 | 161322000 | 161150000 | 161194000 | 1753610398906 | 919331086.88104 | 5.7029562 | 60 |
| KRW-BTC | 2025-07-27T08:00:00 | 2025-07-27T17:00:00 | 161299000 | 161372000 | 161162000 | 161197000 | 1753606792573 | 1420255538.27371 | 8.80687305 | 60 |
| KRW-BTC | 2025-07-27T07:00:00 | 2025-07-27T16:00:00 | 161484000 | 161485000 | 161269000 | 161270000 | 1753603196559 | 1774995810.69083 | 11.00119414 | 60 |
| KRW-BTC | 2025-07-27T06:00:00 | 2025-07-27T15:00:00 | 161245000 | 161570000 | 161240000 | 161485000 | 1753599588013 | 3272163093.53573 | 20.27095764 | 60 |
| KRW-BTC | 2025-07-27T05:00:00 | 2025-07-27T14:00:00 | 161188000 | 161405000 | 161161000 | 161241000 | 1753595999821 | 2215691166.57275 | 13.73843174 | 60 |
| KRW-BTC | 2025-07-27T04:00:00 | 2025-07-27T13:00:00 | 161249000 | 161310000 | 161185000 | 161188000 | 1753592399612 | 891127920.80857 | 5.52606594 | 60 |
| KRW-BTC | 2025-07-27T03:00:00 | 2025-07-27T12:00:00 | 161325000 | 161367000 | 161146000 | 161297000 | 1753588796880 | 1061324925.52764 | 6.58140805 | 60 |
| KRW-BTC | 2025-07-27T02:00:00 | 2025-07-27T11:00:00 | 161172000 | 161350000 | 161136000 | 161325000 | 1753585199750 | 1321907235.97512 | 8.19738132 | 60 |
| KRW-BTC | 2025-07-27T01:00:00 | 2025-07-27T10:00:00 | 161059000 | 161314000 | 161015000 | 161172000 | 1753581599770 | 3219910786.10232 | 19.97194386 | 60 |
| KRW-BTC | 2025-07-27T00:00:00 | 2025-07-27T09:00:00 | 161004000 | 161090000 | 160937000 | 161059000 | 1753577997060 | 1897558348.83538 | 11.78392929 | 60 |
| KRW-BTC | 2025-07-26T23:00:00 | 2025-07-27T08:00:00 | 160983000 | 161060000 | 160878000 | 160974000 | 1753574389995 | 1248519037.88056 | 7.75657423 | 60 |
| KRW-BTC | 2025-07-26T22:00:00 | 2025-07-27T07:00:00 | 160918000 | 161052000 | 160870000 | 160990000 | 1753570798975 | 954610150.59699 | 5.93020818 | 60 |
| KRW-BTC | 2025-07-26T21:00:00 | 2025-07-27T06:00:00 | 160820000 | 160924000 | 160712000 | 160836000 | 1753567198164 | 925919420.45144 | 5.75667315 | 60 |
| KRW-BTC | 2025-07-26T20:00:00 | 2025-07-27T05:00:00 | 161020000 | 161025000 | 160718000 | 160857000 | 1753563598354 | 1051989613.63019 | 6.53870537 | 60 |
| KRW-BTC | 2025-07-26T19:00:00 | 2025-07-27T04:00:00 | 160944000 | 161100000 | 160771000 | 161020000 | 1753559986501 | 1563899496.80772 | 9.71710504 | 60 |
| KRW-BTC | 2025-07-26T18:00:00 | 2025-07-27T03:00:00 | 160919000 | 161008000 | 160859000 | 160944000 | 1753556385582 | 527035429.08777 | 3.27508329 | 60 |
| KRW-BTC | 2025-07-26T17:00:00 | 2025-07-27T02:00:00 | 160957000 | 161044000 | 160824000 | 160917000 | 1753552799970 | 1234384931.54386 | 7.67019906 | 60 |
| KRW-BTC | 2025-07-26T16:00:00 | 2025-07-27T01:00:00 | 160960000 | 161071000 | 160756000 | 160957000 | 1753549197505 | 1332897987.92122 | 8.28082927 | 60 |
| KRW-BTC | 2025-07-26T15:00:00 | 2025-07-27T00:00:00 | 160952000 | 161000000 | 160666000 | 160969000 | 1753545598800 | 2128880221.62875 | 13.23567453 | 60 |
| KRW-BTC | 2025-07-26T14:00:00 | 2025-07-26T23:00:00 | 161000000 | 161120000 | 160686000 | 160951000 | 1753541997529 | 3273468981.2611 | 20.33760099 | 60 |
| KRW-BTC | 2025-07-26T13:00:00 | 2025-07-26T22:00:00 | 160832000 | 161171000 | 160775000 | 161057000 | 1753538398805 | 3432404550.19645 | 21.31663234 | 60 |
| KRW-BTC | 2025-07-26T12:00:00 | 2025-07-26T21:00:00 | 160554000 | 160880000 | 160545000 | 160831000 | 1753534799012 | 1715585870.34889 | 10.67462116 | 60 |
| KRW-BTC | 2025-07-26T11:00:00 | 2025-07-26T20:00:00 | 160958000 | 160960000 | 160500000 | 160554000 | 1753531196533 | 3154421072.44938 | 19.61727927 | 60 |
| KRW-BTC | 2025-07-26T10:00:00 | 2025-07-26T19:00:00 | 160282000 | 161200000 | 160282000 | 160960000 | 1753527595988 | 7535872334.93432 | 46.88473004 | 60 |
| KRW-BTC | 2025-07-26T09:00:00 | 2025-07-26T18:00:00 | 160179000 | 160300000 | 160060000 | 160300000 | 1753523999099 | 2417691376.74828 | 15.09383076 | 60 |
| KRW-BTC | 2025-07-26T08:00:00 | 2025-07-26T17:00:00 | 160082000 | 160180000 | 159980000 | 160179000 | 1753520397059 | 2238414117.37486 | 13.98319159 | 60 |
| KRW-BTC | 2025-07-26T07:00:00 | 2025-07-26T16:00:00 | 160050000 | 160124000 | 159977000 | 160083000 | 1753516796700 | 1151643071.37039 | 7.19520486 | 60 |
| KRW-BTC | 2025-07-26T06:00:00 | 2025-07-26T15:00:00 | 160065000 | 160130000 | 159900000 | 160050000 | 1753513195809 | 1886213292.52494 | 11.78713834 | 60 |
| KRW-BTC | 2025-07-26T05:00:00 | 2025-07-26T14:00:00 | 160148000 | 160245000 | 160023000 | 160065000 | 1753509598413 | 1631655802.65327 | 10.19070241 | 60 |
| KRW-BTC | 2025-07-26T04:00:00 | 2025-07-26T13:00:00 | 160269000 | 160300000 | 160143000 | 160148000 | 1753505998244 | 1338491686.7454 | 8.35288069 | 60 |
| KRW-BTC | 2025-07-26T03:00:00 | 2025-07-26T12:00:00 | 160195000 | 160307000 | 160195000 | 160269000 | 1753502399799 | 1520212737.73561 | 9.48440419 | 60 |
| KRW-BTC | 2025-07-26T02:00:00 | 2025-07-26T11:00:00 | 159835000 | 160355000 | 159822000 | 160201000 | 1753498791437 | 4202062528.18128 | 26.24455281 | 60 |
| KRW-BTC | 2025-07-26T01:00:00 | 2025-07-26T10:00:00 | 160143000 | 160320000 | 159832000 | 159835000 | 1753495199967 | 2938817454.117 | 18.3560119 | 60 |
| KRW-BTC | 2025-07-26T00:00:00 | 2025-07-26T09:00:00 | 160302000 | 160334000 | 160012000 | 160142000 | 1753491598394 | 3960165857.90921 | 24.72022414 | 60 |
| KRW-BTC | 2025-07-25T23:00:00 | 2025-07-26T08:00:00 | 160030000 | 160301000 | 159886000 | 160301000 | 1753487990540 | 4263911008.99049 | 26.63916965 | 60 |
| KRW-BTC | 2025-07-25T22:00:00 | 2025-07-26T07:00:00 | 159932000 | 160102000 | 159875000 | 160029000 | 1753484397972 | 2262158371.33911 | 14.13784669 | 60 |
| KRW-BTC | 2025-07-25T21:00:00 | 2025-07-26T06:00:00 | 159984000 | 160291000 | 159707000 | 159932000 | 1753480799010 | 3159828112.6038 | 19.74849691 | 60 |
| KRW-BTC | 2025-07-25T20:00:00 | 2025-07-26T05:00:00 | 159751000 | 160358000 | 159668000 | 159967000 | 1753477198927 | 2422377609.81869 | 15.13492347 | 60 |
| KRW-BTC | 2025-07-25T19:00:00 | 2025-07-26T04:00:00 | 159485000 | 160090000 | 159450000 | 159751000 | 1753473595470 | 3310243488.24768 | 20.70966765 | 60 |
| KRW-BTC | 2025-07-25T18:00:00 | 2025-07-26T03:00:00 | 159385000 | 159614000 | 159229000 | 159614000 | 1753469996539 | 1897370635.05425 | 11.89608674 | 60 |
| KRW-BTC | 2025-07-25T17:00:00 | 2025-07-26T02:00:00 | 159490000 | 159635000 | 159103000 | 159392000 | 1753466393290 | 2228216622.89476 | 13.97591976 | 60 |
| KRW-BTC | 2025-07-25T16:00:00 | 2025-07-26T01:00:00 | 159079000 | 159492000 | 158831000 | 159490000 | 1753462799979 | 2984025448.16988 | 18.74444967 | 60 |
| KRW-BTC | 2025-07-25T15:00:00 | 2025-07-26T00:00:00 | 158089000 | 159138000 | 158048000 | 159087000 | 1753459198890 | 6453505635.82619 | 40.67490134 | 60 |
| KRW-BTC | 2025-07-25T14:00:00 | 2025-07-25T23:00:00 | 159000000 | 159066000 | 158090000 | 158090000 | 1753455597466 | 5504583911.47097 | 34.73387696 | 60 |
| KRW-BTC | 2025-07-25T13:00:00 | 2025-07-25T22:00:00 | 158830000 | 159356000 | 158352000 | 158975000 | 1753451997414 | 4528931088.97879 | 28.52058198 | 60 |
| KRW-BTC | 2025-07-25T12:00:00 | 2025-07-25T21:00:00 | 159370000 | 159413000 | 158656000 | 158830000 | 1753448397497 | 4530453410.49948 | 28.48245084 | 60 |
| KRW-BTC | 2025-07-25T11:00:00 | 2025-07-25T20:00:00 | 158968000 | 159533000 | 158963000 | 159370000 | 1753444799421 | 4149689212.10162 | 26.03924357 | 60 |
| KRW-BTC | 2025-07-25T10:00:00 | 2025-07-25T19:00:00 | 158663000 | 159244000 | 158584000 | 158968000 | 1753441199529 | 7484765352.35469 | 47.08429917 | 60 |
| KRW-BTC | 2025-07-25T09:00:00 | 2025-07-25T18:00:00 | 158011000 | 158663000 | 157801000 | 158663000 | 1753437597803 | 6285505656.65599 | 39.73219539 | 60 |
| KRW-BTC | 2025-07-25T08:00:00 | 2025-07-25T17:00:00 | 158472000 | 158919000 | 157884000 | 158011000 | 1753433999946 | 10490608621.45356 | 66.25057145 | 60 |
| KRW-BTC | 2025-07-25T07:00:00 | 2025-07-25T16:00:00 | 158238000 | 159000000 | 157886000 | 158495000 | 1753430399294 | 12658712922.02144 | 79.99775685 | 60 |
| KRW-BTC | 2025-07-25T06:00:00 | 2025-07-25T15:00:00 | 158268000 | 158400000 | 158070000 | 158292000 | 1753426799696 | 6500261155.58589 | 41.07572332 | 60 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | unit |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02T11:00:00 | 2025-08-02T20:00:00 | 158669000 | 158998000 | 158628000 | 158808000 | 1754140358000 | 3686627225.88508 | 23.20733244 | 240 |
| KRW-BTC | 2025-08-02T07:00:00 | 2025-08-02T16:00:00 | 158845000 | 159097000 | 158600000 | 158673000 | 1754132399701 | 6307562907.91529 | 39.71164662 | 240 |
| KRW-BTC | 2025-08-02T03:00:00 | 2025-08-02T12:00:00 | 158980000 | 159151000 | 158000000 | 158898000 | 1754117997585 | 14371014368.90146 | 90.58665707 | 240 |
| KRW-BTC | 2025-08-01T23:00:00 | 2025-08-02T08:00:00 | 158204000 | 159081000 | 157863000 | 158957000 | 1754103599848 | 24596645740.47913 | 155.27251043 | 240 |
| KRW-BTC | 2025-08-01T19:00:00 | 2025-08-02T04:00:00 | 158618000 | 159178000 | 158000000 | 158192000 | 1754089197717 | 31781187766.63291 | 200.61541384 | 240 |
| KRW-BTC | 2025-08-01T15:00:00 | 2025-08-02T00:00:00 | 160179000 | 160300000 | 158500000 | 158504000 | 1754074796019 | 20665751894.74434 | 129.71467987 | 240 |
| KRW-BTC | 2025-08-01T11:00:00 | 2025-08-01T20:00:00 | 160005000 | 161105000 | 159091000 | 160156000 | 1754060398147 | 35919316859.86882 | 224.29189908 | 240 |
| KRW-BTC | 2025-08-01T07:00:00 | 2025-08-01T16:00:00 | 160482000 | 160982000 | 159665000 | 160006000 | 1754045999578 | 24693129632.47572 | 154.07048532 | 240 |
| KRW-BTC | 2025-08-01T03:00:00 | 2025-08-01T12:00:00 | 161655000 | 161794000 | 160392000 | 160561000 | 1754031598377 | 19672022804.65289 | 122.12940031 | 240 |
| KRW-BTC | 2025-07-31T23:00:00 | 2025-08-01T08:00:00 | 162100000 | 162400000 | 159181000 | 161655000 | 1754017197726 | 65164082050.58988 | 405.60388661 | 240 |
| KRW-BTC | 2025-07-31T19:00:00 | 2025-08-01T04:00:00 | 163320000 | 163446000 | 162100000 | 162101000 | 1754002799474 | 18981787115.13686 | 116.66445673 | 240 |
| KRW-BTC | 2025-07-31T15:00:00 | 2025-08-01T00:00:00 | 163402000 | 164174000 | 163200000 | 163320000 | 1753988398003 | 12739509210.04328 | 77.79540957 | 240 |
| KRW-BTC | 2025-07-31T11:00:00 | 2025-07-31T20:00:00 | 163479000 | 163987000 | 163015000 | 163402000 | 1753973999900 | 14561345555.32656 | 89.04618499 | 240 |
| KRW-BTC | 2025-07-31T07:00:00 | 2025-07-31T16:00:00 | 163496000 | 163740000 | 163184000 | 163479000 | 1753959599995 | 11390694888.55072 | 69.67399513 | 240 |
| KRW-BTC | 2025-07-31T03:00:00 | 2025-07-31T12:00:00 | 163521000 | 163600000 | 163114000 | 163480000 | 1753945195417 | 9058566626.3648 | 55.4268097 | 240 |
| KRW-BTC | 2025-07-30T23:00:00 | 2025-07-31T08:00:00 | 162994000 | 163658000 | 162931000 | 163539000 | 1753930794624 | 14467660529.89086 | 88.59956039 | 240 |
| KRW-BTC | 2025-07-30T19:00:00 | 2025-07-31T04:00:00 | 161892000 | 163000000 | 161515000 | 162994000 | 1753916397720 | 13584673904.70596 | 83.67186058 | 240 |
| KRW-BTC | 2025-07-30T15:00:00 | 2025-07-31T00:00:00 | 163732000 | 163775000 | 161805000 | 161806000 | 1753901995841 | 15043820936.51856 | 92.44197152 | 240 |
| KRW-BTC | 2025-07-30T11:00:00 | 2025-07-30T20:00:00 | 163434000 | 163742000 | 162697000 | 163732000 | 1753887597737 | 14260770520.8646 | 87.42048546 | 240 |
| KRW-BTC | 2025-07-30T07:00:00 | 2025-07-30T16:00:00 | 163005000 | 163474000 | 162823000 | 163430000 | 1753873199178 | 12140932513.75874 | 74.38270383 | 240 |
| KRW-BTC | 2025-07-30T03:00:00 | 2025-07-30T12:00:00 | 162875000 | 163005000 | 162501000 | 163005000 | 1753858796334 | 5972084843.75414 | 36.67920622 | 240 |
| KRW-BTC | 2025-07-29T23:00:00 | 2025-07-30T08:00:00 | 163312000 | 163354000 | 162281000 | 162874000 | 1753844389204 | 12989764503.95734 | 79.81979575 | 240 |
| KRW-BTC | 2025-07-29T19:00:00 | 2025-07-30T04:00:00 | 162333000 | 163319000 | 162163000 | 163312000 | 1753829998680 | 7308014452.97158 | 44.89040098 | 240 |
| KRW-BTC | 2025-07-29T15:00:00 | 2025-07-30T00:00:00 | 162811000 | 163022000 | 162100000 | 162334000 | 1753815583108 | 10319764684.28144 | 63.47968272 | 240 |
| KRW-BTC | 2025-07-29T11:00:00 | 2025-07-29T20:00:00 | 163039000 | 163790000 | 162580000 | 162811000 | 1753801199994 | 16018157687.43849 | 98.09508031 | 240 |
| KRW-BTC | 2025-07-29T07:00:00 | 2025-07-29T16:00:00 | 163438000 | 163798000 | 163031000 | 163039000 | 1753786796174 | 12004495299.62776 | 73.44807397 | 240 |
| KRW-BTC | 2025-07-29T03:00:00 | 2025-07-29T12:00:00 | 162698000 | 163798000 | 162675000 | 163439000 | 1753772398298 | 24408938112.3524 | 149.52522058 | 240 |
| KRW-BTC | 2025-07-28T23:00:00 | 2025-07-29T08:00:00 | 162532000 | 162935000 | 162100000 | 162698000 | 1753757999483 | 17341150133.36488 | 106.68906176 | 240 |
| KRW-BTC | 2025-07-28T19:00:00 | 2025-07-29T04:00:00 | 161757000 | 162780000 | 161666000 | 162532000 | 1753743597205 | 10121684921.00643 | 62.31708248 | 240 |
| KRW-BTC | 2025-07-28T15:00:00 | 2025-07-29T00:00:00 | 161521000 | 162200000 | 161492000 | 161794000 | 1753729184333 | 7908309276.79068 | 48.88023091 | 240 |
| KRW-BTC | 2025-07-28T11:00:00 | 2025-07-28T20:00:00 | 162233000 | 162620000 | 161421000 | 161574000 | 1753714797400 | 18274293762.01367 | 112.77243533 | 240 |
| KRW-BTC | 2025-07-28T07:00:00 | 2025-07-28T16:00:00 | 162402000 | 162420000 | 161900000 | 162233000 | 1753700389660 | 10488778770.42031 | 64.673649 | 240 |
| KRW-BTC | 2025-07-28T03:00:00 | 2025-07-28T12:00:00 | 162501000 | 162650000 | 162167000 | 162422000 | 1753685997649 | 12082883014.49409 | 74.40323665 | 240 |
| KRW-BTC | 2025-07-27T23:00:00 | 2025-07-28T08:00:00 | 162616000 | 162976000 | 162400000 | 162500000 | 1753671598885 | 16129695644.51998 | 99.15277935 | 240 |
| KRW-BTC | 2025-07-27T19:00:00 | 2025-07-28T04:00:00 | 162159000 | 162906000 | 161917000 | 162600000 | 1753657196764 | 8766750339.70221 | 53.93713041 | 240 |
| KRW-BTC | 2025-07-27T15:00:00 | 2025-07-28T00:00:00 | 161698000 | 162800000 | 161580000 | 162159000 | 1753642736488 | 15984082191.53126 | 98.50254237 | 240 |
| KRW-BTC | 2025-07-27T11:00:00 | 2025-07-27T20:00:00 | 161334000 | 161700000 | 161131000 | 161653000 | 1753628399268 | 8150318113.7169 | 50.51325298 | 240 |
| KRW-BTC | 2025-07-27T07:00:00 | 2025-07-27T16:00:00 | 161484000 | 161485000 | 161150000 | 161360000 | 1753613999498 | 6059692794.2957 | 37.56776046 | 240 |
| KRW-BTC | 2025-07-27T03:00:00 | 2025-07-27T12:00:00 | 161325000 | 161570000 | 161146000 | 161485000 | 1753599588013 | 7440307106.44469 | 46.11686337 | 240 |
| KRW-BTC | 2025-07-26T23:00:00 | 2025-07-27T08:00:00 | 160983000 | 161350000 | 160878000 | 161325000 | 1753585199750 | 7687895408.79338 | 47.7098287 | 240 |
| KRW-BTC | 2025-07-26T19:00:00 | 2025-07-27T04:00:00 | 160944000 | 161100000 | 160712000 | 160990000 | 1753570798975 | 4496418681.48634 | 27.94269174 | 240 |
| KRW-BTC | 2025-07-26T15:00:00 | 2025-07-27T00:00:00 | 160952000 | 161071000 | 160666000 | 160944000 | 1753556385582 | 5223198570.1816 | 32.46178615 | 240 |
| KRW-BTC | 2025-07-26T11:00:00 | 2025-07-26T20:00:00 | 160958000 | 161171000 | 160500000 | 160951000 | 1753541997529 | 11575880474.25582 | 71.94613376 | 240 |
| KRW-BTC | 2025-07-26T07:00:00 | 2025-07-26T16:00:00 | 160050000 | 161200000 | 159977000 | 160960000 | 1753527595988 | 13343620900.42785 | 83.15695725 | 240 |
| KRW-BTC | 2025-07-26T03:00:00 | 2025-07-26T12:00:00 | 160195000 | 160307000 | 159900000 | 160050000 | 1753513195809 | 6376573519.65922 | 39.81512563 | 240 |
| KRW-BTC | 2025-07-25T23:00:00 | 2025-07-26T08:00:00 | 160030000 | 160355000 | 159822000 | 160201000 | 1753498791437 | 15364956849.19798 | 95.9599585 | 240 |
| KRW-BTC | 2025-07-25T19:00:00 | 2025-07-26T04:00:00 | 159485000 | 160358000 | 159450000 | 160029000 | 1753484397972 | 11154607582.00928 | 69.73093472 | 240 |
| KRW-BTC | 2025-07-25T15:00:00 | 2025-07-26T00:00:00 | 158089000 | 159635000 | 158048000 | 159614000 | 1753469996539 | 13563118341.94508 | 85.29135751 | 240 |
| KRW-BTC | 2025-07-25T11:00:00 | 2025-07-25T20:00:00 | 158968000 | 159533000 | 158090000 | 158090000 | 1753455597466 | 18713657623.05086 | 117.77615335 | 240 |
| KRW-BTC | 2025-07-25T07:00:00 | 2025-07-25T16:00:00 | 158238000 | 159244000 | 157801000 | 158968000 | 1753441199529 | 36919592552.48568 | 233.06482286 | 240 |
| KRW-BTC | 2025-07-25T03:00:00 | 2025-07-25T12:00:00 | 159318000 | 159595000 | 157734000 | 158292000 | 1753426799696 | 58558457767.06235 | 369.53279039 | 240 |
| KRW-BTC | 2025-07-24T23:00:00 | 2025-07-25T08:00:00 | 160782000 | 161100000 | 159318000 | 159318000 | 1753412399622 | 31356756887.29898 | 195.89949067 | 240 |
| KRW-BTC | 2025-07-24T19:00:00 | 2025-07-25T04:00:00 | 161352000 | 161722000 | 160758000 | 160782000 | 1753397999473 | 7250357077.38649 | 44.96430108 | 240 |
| KRW-BTC | 2025-07-24T15:00:00 | 2025-07-25T00:00:00 | 161569000 | 162000000 | 160869000 | 161352000 | 1753383588160 | 15310952542.62064 | 94.73735956 | 240 |
| KRW-BTC | 2025-07-24T11:00:00 | 2025-07-24T20:00:00 | 160650000 | 161570000 | 160196000 | 161570000 | 1753369199664 | 17826962234.20697 | 110.78282312 | 240 |
| KRW-BTC | 2025-07-24T07:00:00 | 2025-07-24T16:00:00 | 159489000 | 161411000 | 159014000 | 160650000 | 1753354798179 | 31303664777.80708 | 195.12503309 | 240 |
| KRW-BTC | 2025-07-24T03:00:00 | 2025-07-24T12:00:00 | 162158000 | 162536000 | 159490000 | 159490000 | 1753340399969 | 43172724578.32506 | 269.15290938 | 240 |
| KRW-BTC | 2025-07-23T23:00:00 | 2025-07-24T08:00:00 | 161930000 | 162814000 | 161500000 | 162158000 | 1753325999162 | 30810509052.38706 | 189.8663571 | 240 |
| KRW-BTC | 2025-07-23T19:00:00 | 2025-07-24T04:00:00 | 161375000 | 162000000 | 159850000 | 161917000 | 1753311599260 | 20814988212.06935 | 129.33192724 | 240 |
| KRW-BTC | 2025-07-23T15:00:00 | 2025-07-24T00:00:00 | 160947000 | 161631000 | 160218000 | 161355000 | 1753297180767 | 17166859540.87349 | 106.6953592 | 240 |
| KRW-BTC | 2025-07-23T11:00:00 | 2025-07-23T20:00:00 | 161289000 | 161500000 | 159422000 | 160947000 | 1753282797924 | 32260516567.48463 | 201.06877769 | 240 |
| KRW-BTC | 2025-07-23T07:00:00 | 2025-07-23T16:00:00 | 161418000 | 161631000 | 160731000 | 161289000 | 1753268396695 | 15884358552.79267 | 98.53974793 | 240 |
| KRW-BTC | 2025-07-23T03:00:00 | 2025-07-23T12:00:00 | 161935000 | 161969000 | 161371000 | 161418000 | 1753253998193 | 12539661176.82579 | 77.57326403 | 240 |
| KRW-BTC | 2025-07-22T23:00:00 | 2025-07-23T08:00:00 | 162760000 | 162998000 | 161881000 | 161935000 | 1753239599075 | 21373379215.13049 | 131.53306794 | 240 |
| KRW-BTC | 2025-07-22T19:00:00 | 2025-07-23T04:00:00 | 162595000 | 162802000 | 162000000 | 162683000 | 1753225199854 | 16238859013.92323 | 99.92962346 | 240 |
| KRW-BTC | 2025-07-22T15:00:00 | 2025-07-23T00:00:00 | 161835000 | 163000000 | 161146000 | 162502000 | 1753210794477 | 17029170766.8056 | 105.09298065 | 240 |
| KRW-BTC | 2025-07-22T11:00:00 | 2025-07-22T20:00:00 | 162002000 | 162500000 | 160517000 | 161947000 | 1753196398227 | 37661434552.42099 | 232.73681857 | 240 |
| KRW-BTC | 2025-07-22T07:00:00 | 2025-07-22T16:00:00 | 160799000 | 162002000 | 160634000 | 162002000 | 1753181999031 | 33194887989.35969 | 205.67894317 | 240 |
| KRW-BTC | 2025-07-22T03:00:00 | 2025-07-22T12:00:00 | 159873000 | 160800000 | 159100000 | 160786000 | 1753167598116 | 31763231225.81311 | 198.65979245 | 240 |
| KRW-BTC | 2025-07-21T23:00:00 | 2025-07-22T08:00:00 | 160203000 | 160924000 | 159155000 | 159874000 | 1753153193270 | 28814561703.22056 | 179.95388923 | 240 |
| KRW-BTC | 2025-07-21T19:00:00 | 2025-07-22T04:00:00 | 159876000 | 160473000 | 159400000 | 160203000 | 1753138799303 | 19731633752.12694 | 123.39411123 | 240 |
| KRW-BTC | 2025-07-21T15:00:00 | 2025-07-22T00:00:00 | 160891000 | 161366000 | 159849000 | 159883000 | 1753124394306 | 18627428125.10225 | 116.07552164 | 240 |
| KRW-BTC | 2025-07-21T11:00:00 | 2025-07-21T20:00:00 | 161345000 | 161630000 | 160500000 | 160891000 | 1753109999720 | 37760319283.8493 | 234.47203393 | 240 |
| KRW-BTC | 2025-07-21T07:00:00 | 2025-07-21T16:00:00 | 161899000 | 162370000 | 161080000 | 161345000 | 1753095598129 | 24600272466.47659 | 152.04839391 | 240 |
| KRW-BTC | 2025-07-21T03:00:00 | 2025-07-21T12:00:00 | 161150000 | 161970000 | 161074000 | 161831000 | 1753081198929 | 19238505951.98813 | 119.1101989 | 240 |
| KRW-BTC | 2025-07-20T23:00:00 | 2025-07-21T08:00:00 | 160493000 | 161200000 | 159520000 | 161150000 | 1753066799837 | 26508289785.77467 | 165.39281277 | 240 |
| KRW-BTC | 2025-07-20T19:00:00 | 2025-07-21T04:00:00 | 161001000 | 161169000 | 159800000 | 160497000 | 1753052399107 | 23634053065.20312 | 147.27221815 | 240 |
| KRW-BTC | 2025-07-20T15:00:00 | 2025-07-21T00:00:00 | 161435000 | 161817000 | 161000000 | 161001000 | 1753037994611 | 11671084985.66376 | 72.30022345 | 240 |
| KRW-BTC | 2025-07-20T11:00:00 | 2025-07-20T20:00:00 | 161141000 | 161986000 | 160993000 | 161475000 | 1753023599420 | 22133311958.53269 | 137.21144599 | 240 |
| KRW-BTC | 2025-07-20T07:00:00 | 2025-07-20T16:00:00 | 161629000 | 161681000 | 161029000 | 161141000 | 1753009199204 | 16314120550.4274 | 101.15124204 | 240 |
| KRW-BTC | 2025-07-20T03:00:00 | 2025-07-20T12:00:00 | 161898000 | 161997000 | 161493000 | 161587000 | 1752994793417 | 8160541739.28381 | 50.48943606 | 240 |
| KRW-BTC | 2025-07-19T23:00:00 | 2025-07-20T08:00:00 | 161538000 | 161954000 | 161334000 | 161898000 | 1752980399041 | 9314783880.2657 | 57.6489671 | 240 |
| KRW-BTC | 2025-07-19T19:00:00 | 2025-07-20T04:00:00 | 161480000 | 161782000 | 161278000 | 161544000 | 1752965985844 | 7128696257.86414 | 44.14901947 | 240 |
| KRW-BTC | 2025-07-19T15:00:00 | 2025-07-20T00:00:00 | 161521000 | 162350000 | 161387000 | 161480000 | 1752951599666 | 6658027182.25174 | 41.14553896 | 240 |
| KRW-BTC | 2025-07-19T11:00:00 | 2025-07-19T20:00:00 | 162280000 | 162496000 | 161500000 | 161521000 | 1752937192196 | 10274268334.55359 | 63.3818993 | 240 |
| KRW-BTC | 2025-07-19T07:00:00 | 2025-07-19T16:00:00 | 161989000 | 162280000 | 161615000 | 162280000 | 1752922799813 | 9056250689.76659 | 55.92918325 | 240 |
| KRW-BTC | 2025-07-19T03:00:00 | 2025-07-19T12:00:00 | 161518000 | 161990000 | 161323000 | 161987000 | 1752908398129 | 10753766711.85962 | 66.49176298 | 240 |
| KRW-BTC | 2025-07-18T23:00:00 | 2025-07-19T08:00:00 | 161000000 | 161533000 | 160844000 | 161518000 | 1752893997903 | 11808986120.81375 | 73.22515497 | 240 |
| KRW-BTC | 2025-07-18T19:00:00 | 2025-07-19T04:00:00 | 160501000 | 161239000 | 160000000 | 160956000 | 1752879590818 | 14874316687.85694 | 92.64290583 | 240 |
| KRW-BTC | 2025-07-18T15:00:00 | 2025-07-19T00:00:00 | 161192000 | 161413000 | 160500000 | 160500000 | 1752865198692 | 12468058064.68424 | 77.46879277 | 240 |
| KRW-BTC | 2025-07-18T11:00:00 | 2025-07-18T20:00:00 | 162280000 | 162886000 | 160495000 | 161192000 | 1752850799969 | 27416040673.65317 | 169.42670313 | 240 |
| KRW-BTC | 2025-07-18T07:00:00 | 2025-07-18T16:00:00 | 163920000 | 163943000 | 160208000 | 162280000 | 1752836399412 | 52163506167.78075 | 322.62996718 | 240 |
| KRW-BTC | 2025-07-18T03:00:00 | 2025-07-18T12:00:00 | 163800000 | 164100000 | 163490000 | 163920000 | 1752821999869 | 21287088744.06936 | 129.98020083 | 240 |
| KRW-BTC | 2025-07-17T23:00:00 | 2025-07-18T08:00:00 | 163297000 | 164498000 | 162218000 | 163827000 | 1752807599942 | 47653239421.60169 | 291.73167209 | 240 |
| KRW-BTC | 2025-07-17T19:00:00 | 2025-07-18T04:00:00 | 162629000 | 164200000 | 161450000 | 163298000 | 1752793199400 | 35294810764.32764 | 216.2894807 | 240 |
| KRW-BTC | 2025-07-17T15:00:00 | 2025-07-18T00:00:00 | 161656000 | 162956000 | 161268000 | 162703000 | 1752778798084 | 17560161934.74556 | 108.33970125 | 240 |
| KRW-BTC | 2025-07-17T11:00:00 | 2025-07-17T20:00:00 | 161400000 | 161782000 | 160177000 | 161650000 | 1752764399679 | 28582327486.27931 | 177.68643825 | 240 |
| KRW-BTC | 2025-07-17T07:00:00 | 2025-07-17T16:00:00 | 161652000 | 162522000 | 161279000 | 161400000 | 1752749999834 | 28873109045.21484 | 178.47490704 | 240 |
| KRW-BTC | 2025-07-17T03:00:00 | 2025-07-17T12:00:00 | 161748000 | 161989000 | 161075000 | 161652000 | 1752735599998 | 15736288044.74464 | 97.40746876 | 240 |
| KRW-BTC | 2025-07-16T23:00:00 | 2025-07-17T08:00:00 | 161520000 | 162480000 | 160800000 | 161704000 | 1752721196072 | 31586627619.37266 | 195.43911763 | 240 |
| KRW-BTC | 2025-07-16T19:00:00 | 2025-07-17T04:00:00 | 162598000 | 163030000 | 161331000 | 161521000 | 1752706796542 | 31476474077.76351 | 193.90509562 | 240 |
| KRW-BTC | 2025-07-16T15:00:00 | 2025-07-17T00:00:00 | 162430000 | 163172000 | 161848000 | 162540000 | 1752692398976 | 24424884318.28555 | 150.22613144 | 240 |
| KRW-BTC | 2025-07-16T11:00:00 | 2025-07-16T20:00:00 | 162300000 | 162610000 | 161587000 | 162491000 | 1752677998163 | 22100870778.46971 | 136.27126038 | 240 |
| KRW-BTC | 2025-07-16T07:00:00 | 2025-07-16T16:00:00 | 161598000 | 162740000 | 161248000 | 162300000 | 1752663597762 | 21440822976.08741 | 132.23666407 | 240 |
| KRW-BTC | 2025-07-16T03:00:00 | 2025-07-16T12:00:00 | 160650000 | 161599000 | 160606000 | 161599000 | 1752649195121 | 11734529998.85681 | 72.76598831 | 240 |
| KRW-BTC | 2025-07-15T23:00:00 | 2025-07-16T08:00:00 | 161141000 | 161759000 | 160311000 | 160650000 | 1752634799912 | 27796381972.1662 | 172.61098153 | 240 |
| KRW-BTC | 2025-07-15T19:00:00 | 2025-07-16T04:00:00 | 159806000 | 161173000 | 159407000 | 161148000 | 1752620398600 | 11208334059.8714 | 69.91628331 | 240 |
| KRW-BTC | 2025-07-15T15:00:00 | 2025-07-16T00:00:00 | 159300000 | 161003000 | 159001000 | 159806000 | 1752605999787 | 19536649855.75033 | 122.09718431 | 240 |
| KRW-BTC | 2025-07-15T11:00:00 | 2025-07-15T20:00:00 | 159857000 | 161991000 | 159041000 | 159300000 | 1752591599873 | 36077225227.01113 | 224.5809246 | 240 |
| KRW-BTC | 2025-07-15T07:00:00 | 2025-07-15T16:00:00 | 159998000 | 160207000 | 159246000 | 159858000 | 1752577199842 | 19589248024.51308 | 122.56681857 | 240 |
| KRW-BTC | 2025-07-15T03:00:00 | 2025-07-15T12:00:00 | 161304000 | 161334000 | 158819000 | 159977000 | 1752562796997 | 47913506727.16438 | 299.30161429 | 240 |
| KRW-BTC | 2025-07-14T23:00:00 | 2025-07-15T08:00:00 | 164473000 | 164473000 | 160873000 | 161321000 | 1752548397237 | 42677366350.49579 | 262.85270553 | 240 |
| KRW-BTC | 2025-07-14T19:00:00 | 2025-07-15T04:00:00 | 163300000 | 164797000 | 163289000 | 164473000 | 1752533999073 | 14798648472.46679 | 90.11903495 | 240 |
| KRW-BTC | 2025-07-14T15:00:00 | 2025-07-15T00:00:00 | 164601000 | 164602000 | 162501000 | 163300000 | 1752519599323 | 22275024641.81516 | 136.25569294 | 240 |
| KRW-BTC | 2025-07-14T11:00:00 | 2025-07-14T20:00:00 | 165387000 | 165900000 | 164000000 | 164600000 | 1752505193558 | 37560693944.02395 | 227.63702141 | 240 |
| KRW-BTC | 2025-07-14T07:00:00 | 2025-07-14T16:00:00 | 165738000 | 166969000 | 165196000 | 165390000 | 1752490798357 | 35493946309.03008 | 213.81059675 | 240 |
| KRW-BTC | 2025-07-14T03:00:00 | 2025-07-14T12:00:00 | 162817000 | 166631000 | 162815000 | 165738000 | 1752476399966 | 75718059970.42944 | 458.79259481 | 240 |
| KRW-BTC | 2025-07-13T23:00:00 | 2025-07-14T08:00:00 | 161074000 | 163000000 | 160915000 | 162818000 | 1752461997894 | 38555452319.28763 | 237.91277475 | 240 |
| KRW-BTC | 2025-07-13T19:00:00 | 2025-07-14T04:00:00 | 160808000 | 161370000 | 160728000 | 161074000 | 1752447598810 | 13425520905.16996 | 83.34267029 | 240 |
| KRW-BTC | 2025-07-13T15:00:00 | 2025-07-14T00:00:00 | 160720000 | 161000000 | 160599000 | 160808000 | 1752433187878 | 9319942443.16246 | 57.95136499 | 240 |
| KRW-BTC | 2025-07-13T11:00:00 | 2025-07-13T20:00:00 | 159867000 | 161329000 | 159824000 | 160821000 | 1752418799940 | 26085411163.52763 | 162.43917159 | 240 |
| KRW-BTC | 2025-07-13T07:00:00 | 2025-07-13T16:00:00 | 160013000 | 160177000 | 159867000 | 159867000 | 1752404398487 | 9070040682.25122 | 56.68534099 | 240 |
| KRW-BTC | 2025-07-13T03:00:00 | 2025-07-13T12:00:00 | 159903000 | 160301000 | 159901000 | 160013000 | 1752389999928 | 14097548927.03246 | 88.03264218 | 240 |
| KRW-BTC | 2025-07-12T23:00:00 | 2025-07-13T08:00:00 | 159798000 | 160000000 | 159510000 | 159903000 | 1752375596649 | 12528551789.96608 | 78.40210164 | 240 |
| KRW-BTC | 2025-07-12T19:00:00 | 2025-07-13T04:00:00 | 159625000 | 159928000 | 159231000 | 159798000 | 1752361198952 | 9218300865.95606 | 57.73395022 | 240 |
| KRW-BTC | 2025-07-12T15:00:00 | 2025-07-13T00:00:00 | 159588000 | 159800000 | 159122000 | 159625000 | 1752346798587 | 10108048173.04132 | 63.36558846 | 240 |
| KRW-BTC | 2025-07-12T11:00:00 | 2025-07-12T20:00:00 | 159841000 | 159842000 | 159260000 | 159588000 | 1752332397714 | 12799020339.22941 | 80.23003137 | 240 |
| KRW-BTC | 2025-07-12T07:00:00 | 2025-07-12T16:00:00 | 159422000 | 159939000 | 159164000 | 159840000 | 1752317998841 | 14030110662.83045 | 87.93612829 | 240 |
| KRW-BTC | 2025-07-12T03:00:00 | 2025-07-12T12:00:00 | 158558000 | 159500000 | 158520000 | 159422000 | 1752303599873 | 10999434918.97989 | 69.15576762 | 240 |
| KRW-BTC | 2025-07-11T23:00:00 | 2025-07-12T08:00:00 | 157687000 | 159083000 | 157350000 | 158558000 | 1752289192696 | 25600233743.858 | 161.72232655 | 240 |
| KRW-BTC | 2025-07-11T19:00:00 | 2025-07-12T04:00:00 | 158000000 | 158650000 | 156800000 | 157687000 | 1752274799416 | 19504406801.53772 | 123.68791796 | 240 |
| KRW-BTC | 2025-07-11T15:00:00 | 2025-07-12T00:00:00 | 158770000 | 158919000 | 157000000 | 158004000 | 1752260376185 | 31630733997.33457 | 200.22454184 | 240 |
| KRW-BTC | 2025-07-11T11:00:00 | 2025-07-11T20:00:00 | 159803000 | 160037000 | 158500000 | 158771000 | 1752245998186 | 33080405560.15327 | 207.6057702 | 240 |
| KRW-BTC | 2025-07-11T07:00:00 | 2025-07-11T16:00:00 | 159307000 | 160762000 | 158929000 | 159804000 | 1752231599978 | 39428708253.33415 | 246.8089235 | 240 |
| KRW-BTC | 2025-07-11T03:00:00 | 2025-07-11T12:00:00 | 158351000 | 160400000 | 157839000 | 159333000 | 1752217199790 | 57982091031.94386 | 364.05248488 | 240 |
| KRW-BTC | 2025-07-10T23:00:00 | 2025-07-11T08:00:00 | 156560000 | 158445000 | 155281000 | 158351000 | 1752202797768 | 43791227528.65464 | 279.56568116 | 240 |
| KRW-BTC | 2025-07-10T19:00:00 | 2025-07-11T04:00:00 | 153681000 | 156978000 | 153400000 | 156561000 | 1752188396657 | 58544221619.94355 | 376.04700008 | 240 |
| KRW-BTC | 2025-07-10T15:00:00 | 2025-07-11T00:00:00 | 151154000 | 154000000 | 150980000 | 153681000 | 1752173999226 | 33806564179.69663 | 221.48571368 | 240 |
| KRW-BTC | 2025-07-10T11:00:00 | 2025-07-10T20:00:00 | 151039000 | 151258000 | 150488000 | 151170000 | 1752159597561 | 13778646868.11042 | 91.31051989 | 240 |
| KRW-BTC | 2025-07-10T07:00:00 | 2025-07-10T16:00:00 | 151077000 | 151400000 | 150850000 | 151039000 | 1752145197368 | 15033948900.89759 | 99.48484834 | 240 |
| KRW-BTC | 2025-07-10T03:00:00 | 2025-07-10T12:00:00 | 150943000 | 151135000 | 150733000 | 151077000 | 1752130798829 | 9709078959.03141 | 64.33863861 | 240 |
| KRW-BTC | 2025-07-09T23:00:00 | 2025-07-10T08:00:00 | 150982000 | 151137000 | 150350000 | 150943000 | 1752116399004 | 19936720173.2835 | 132.14078212 | 240 |
| KRW-BTC | 2025-07-09T19:00:00 | 2025-07-10T04:00:00 | 149071000 | 151528000 | 149000000 | 150982000 | 1752101999952 | 46236878282.46357 | 307.17067025 | 240 |
| KRW-BTC | 2025-07-09T15:00:00 | 2025-07-10T00:00:00 | 148388000 | 149120000 | 148286000 | 149072000 | 1752087590702 | 7140298389.13377 | 47.99926349 | 240 |
| KRW-BTC | 2025-07-09T11:00:00 | 2025-07-09T20:00:00 | 148486000 | 149300000 | 148002000 | 148391000 | 1752073197569 | 25293868895.52187 | 169.97310418 | 240 |
| KRW-BTC | 2025-07-09T07:00:00 | 2025-07-09T16:00:00 | 148396000 | 148539000 | 148230000 | 148489000 | 1752058799801 | 7015065092.49497 | 47.28422208 | 240 |
| KRW-BTC | 2025-07-09T03:00:00 | 2025-07-09T12:00:00 | 148225000 | 148448000 | 147973000 | 148396000 | 1752044392078 | 8005682115.22575 | 54.03152871 | 240 |
| KRW-BTC | 2025-07-08T23:00:00 | 2025-07-09T08:00:00 | 148329000 | 148700000 | 148175000 | 148231000 | 1752029997195 | 7693298828.04616 | 51.83356071 | 240 |
| KRW-BTC | 2025-07-08T19:00:00 | 2025-07-09T04:00:00 | 148488000 | 148515000 | 148054000 | 148329000 | 1752015591898 | 3439915950.42769 | 23.20473165 | 240 |
| KRW-BTC | 2025-07-08T15:00:00 | 2025-07-09T00:00:00 | 148002000 | 148567000 | 147830000 | 148523000 | 1752001180088 | 4895720261.52443 | 33.05108432 | 240 |
| KRW-BTC | 2025-07-08T11:00:00 | 2025-07-08T20:00:00 | 148431000 | 148834000 | 147883000 | 147976000 | 1751986797503 | 9663799462.00987 | 65.10598605 | 240 |
| KRW-BTC | 2025-07-08T07:00:00 | 2025-07-08T16:00:00 | 147814000 | 148500000 | 147811000 | 148431000 | 1751972378190 | 7215186046.1657 | 48.69723478 | 240 |
| KRW-BTC | 2025-07-08T03:00:00 | 2025-07-08T12:00:00 | 147473000 | 147950000 | 147356000 | 147897000 | 1751957999878 | 4773398790.09587 | 32.33851237 | 240 |
| KRW-BTC | 2025-07-07T23:00:00 | 2025-07-08T08:00:00 | 147825000 | 148198000 | 147150000 | 147473000 | 1751943598267 | 10961685239.5215 | 74.1934515 | 240 |
| KRW-BTC | 2025-07-07T19:00:00 | 2025-07-08T04:00:00 | 147638000 | 147972000 | 147455000 | 147825000 | 1751929189061 | 6736444429.07452 | 45.60177871 | 240 |
| KRW-BTC | 2025-07-07T15:00:00 | 2025-07-08T00:00:00 | 147598000 | 147951000 | 147047000 | 147602000 | 1751914766802 | 9169446266.23247 | 62.15094822 | 240 |
| KRW-BTC | 2025-07-07T11:00:00 | 2025-07-07T20:00:00 | 148135000 | 148233000 | 147300000 | 147606000 | 1751900397566 | 20573439778.85771 | 139.34161103 | 240 |
| KRW-BTC | 2025-07-07T07:00:00 | 2025-07-07T16:00:00 | 148336000 | 148758000 | 148126000 | 148135000 | 1751885992506 | 5938373150.5571 | 40.0111818 | 240 |
| KRW-BTC | 2025-07-07T03:00:00 | 2025-07-07T12:00:00 | 148890000 | 149144000 | 148329000 | 148329000 | 1751871599923 | 8029929693.55918 | 53.95883911 | 240 |
| KRW-BTC | 2025-07-06T23:00:00 | 2025-07-07T08:00:00 | 148646000 | 149032000 | 148126000 | 148879000 | 1751857193652 | 9928514963.20267 | 66.82041197 | 240 |
| KRW-BTC | 2025-07-06T19:00:00 | 2025-07-07T04:00:00 | 147911000 | 149214000 | 147742000 | 148601000 | 1751842793700 | 9660812403.50124 | 64.99624959 | 240 |
| KRW-BTC | 2025-07-06T15:00:00 | 2025-07-07T00:00:00 | 148289000 | 148399000 | 147812000 | 147884000 | 1751828392571 | 4040568770.12422 | 27.27636994 | 240 |
| KRW-BTC | 2025-07-06T11:00:00 | 2025-07-06T20:00:00 | 147478000 | 148500000 | 147396000 | 148298000 | 1751813997751 | 10603105697.59811 | 71.641826 | 240 |
| KRW-BTC | 2025-07-06T07:00:00 | 2025-07-06T16:00:00 | 147810000 | 147883000 | 147478000 | 147478000 | 1751799598215 | 6347527403.24872 | 42.99849096 | 240 |
| KRW-BTC | 2025-07-06T03:00:00 | 2025-07-06T12:00:00 | 147955000 | 148100000 | 147751000 | 147883000 | 1751785194793 | 3727740130.14996 | 25.21062436 | 240 |
| KRW-BTC | 2025-07-05T23:00:00 | 2025-07-06T08:00:00 | 148109000 | 148169000 | 147943000 | 147973000 | 1751770787316 | 3175744172.10842 | 21.44751531 | 240 |
| KRW-BTC | 2025-07-05T19:00:00 | 2025-07-06T04:00:00 | 147977000 | 148169000 | 147915000 | 148151000 | 1751756397847 | 1817282135.65361 | 12.27462772 | 240 |
| KRW-BTC | 2025-07-05T15:00:00 | 2025-07-06T00:00:00 | 147953000 | 148077000 | 147764000 | 147959000 | 1751741988917 | 2558387488.39576 | 17.29213914 | 240 |
| KRW-BTC | 2025-07-05T11:00:00 | 2025-07-05T20:00:00 | 147888000 | 148000000 | 147720000 | 147953000 | 1751727597656 | 3316375829.51702 | 22.42559069 | 240 |
| KRW-BTC | 2025-07-05T07:00:00 | 2025-07-05T16:00:00 | 147957000 | 148000000 | 147631000 | 147896000 | 1751713179194 | 3044954711.3818 | 20.59616939 | 240 |
| KRW-BTC | 2025-07-05T03:00:00 | 2025-07-05T12:00:00 | 147744000 | 148190000 | 147743000 | 147960000 | 1751698794989 | 4819928164.37897 | 32.58364722 | 240 |
| KRW-BTC | 2025-07-04T23:00:00 | 2025-07-05T08:00:00 | 147900000 | 148017000 | 147513000 | 147744000 | 1751684398512 | 5854826369.34488 | 39.62855157 | 240 |
| KRW-BTC | 2025-07-04T19:00:00 | 2025-07-05T04:00:00 | 147063000 | 148000000 | 146800000 | 147892000 | 1751669999805 | 6131001373.87689 | 41.57691324 | 240 |
| KRW-BTC | 2025-07-04T15:00:00 | 2025-07-05T00:00:00 | 147141000 | 147478000 | 146900000 | 147062000 | 1751655599582 | 10626018414.14429 | 72.18991131 | 240 |
| KRW-BTC | 2025-07-04T11:00:00 | 2025-07-04T20:00:00 | 148420000 | 148641000 | 146900000 | 147141000 | 1751641199881 | 15443702801.83569 | 104.57924113 | 240 |
| KRW-BTC | 2025-07-04T07:00:00 | 2025-07-04T16:00:00 | 148433000 | 148621000 | 148000000 | 148382000 | 1751626795257 | 8733557845.31934 | 58.89797048 | 240 |
| KRW-BTC | 2025-07-04T03:00:00 | 2025-07-04T12:00:00 | 148699000 | 148851000 | 148206000 | 148433000 | 1751612398775 | 8310612084.01863 | 55.94770799 | 240 |
| KRW-BTC | 2025-07-03T23:00:00 | 2025-07-04T08:00:00 | 148933000 | 149400000 | 148567000 | 148699000 | 1751597999943 | 10162573916.85516 | 68.23018156 | 240 |
| KRW-BTC | 2025-07-03T19:00:00 | 2025-07-04T04:00:00 | 149162000 | 149482000 | 148925000 | 148934000 | 1751583599664 | 6199506729.99722 | 41.54743764 | 240 |
| KRW-BTC | 2025-07-03T15:00:00 | 2025-07-04T00:00:00 | 149029000 | 149305000 | 148468000 | 149170000 | 1751569198924 | 8166790731.66138 | 54.86017703 | 240 |
| KRW-BTC | 2025-07-03T11:00:00 | 2025-07-03T20:00:00 | 149059000 | 149890000 | 148000000 | 149081000 | 1751554797695 | 21349332582.23235 | 143.21852061 | 240 |
| KRW-BTC | 2025-07-03T07:00:00 | 2025-07-03T16:00:00 | 148477000 | 149553000 | 148072000 | 149058000 | 1751540395709 | 19512592593.48353 | 131.09641043 | 240 |
| KRW-BTC | 2025-07-03T03:00:00 | 2025-07-03T12:00:00 | 147800000 | 148496000 | 147632000 | 148477000 | 1751525998675 | 14937633591.59257 | 100.82882433 | 240 |
| KRW-BTC | 2025-07-02T23:00:00 | 2025-07-03T08:00:00 | 147632000 | 148234000 | 147250000 | 147800000 | 1751511593309 | 15392292609.02688 | 104.17715158 | 240 |
| KRW-BTC | 2025-07-02T19:00:00 | 2025-07-03T04:00:00 | 148593000 | 148704000 | 147632000 | 147632000 | 1751497197177 | 9553888227.10923 | 64.45036558 | 240 |
| KRW-BTC | 2025-07-02T15:00:00 | 2025-07-03T00:00:00 | 147549000 | 149000000 | 147517000 | 148593000 | 1751482798238 | 21749056483.5975 | 146.61701331 | 240 |
| KRW-BTC | 2025-07-02T11:00:00 | 2025-07-02T20:00:00 | 147222000 | 147550000 | 146569000 | 147549000 | 1751468397779 | 10902124986.41529 | 74.09160636 | 240 |
| KRW-BTC | 2025-07-02T07:00:00 | 2025-07-02T16:00:00 | 146515000 | 147259000 | 146240000 | 147222000 | 1751453997776 | 14460184568.67806 | 98.40572196 | 240 |
| KRW-BTC | 2025-07-02T03:00:00 | 2025-07-02T12:00:00 | 145280000 | 146516000 | 145214000 | 146516000 | 1751439593064 | 9553143360.95379 | 65.49167412 | 240 |
| KRW-BTC | 2025-07-01T23:00:00 | 2025-07-02T08:00:00 | 145092000 | 145281000 | 144250000 | 145281000 | 1751425184953 | 11495024269.93081 | 79.37812594 | 240 |
| KRW-BTC | 2025-07-01T19:00:00 | 2025-07-02T04:00:00 | 145195000 | 145657000 | 144735000 | 145092000 | 1751410789725 | 9025397735.52411 | 62.16340931 | 240 |
| KRW-BTC | 2025-07-01T15:00:00 | 2025-07-02T00:00:00 | 145127000 | 145784000 | 145000000 | 145195000 | 1751396399821 | 6324478375.1263 | 43.5079656 | 240 |
| KRW-BTC | 2025-07-01T11:00:00 | 2025-07-01T20:00:00 | 145435000 | 146500000 | 145037000 | 145122000 | 1751381998269 | 10624047441.09444 | 72.94591319 | 240 |
| KRW-BTC | 2025-07-01T07:00:00 | 2025-07-01T16:00:00 | 145699000 | 146000000 | 145300000 | 145435000 | 1751367595095 | 6482520454.80482 | 44.52065656 | 240 |
| KRW-BTC | 2025-07-01T03:00:00 | 2025-07-01T12:00:00 | 145820000 | 145991000 | 145400000 | 145635000 | 1751353195495 | 6470969789.73353 | 44.42756975 | 240 |
| KRW-BTC | 2025-06-30T23:00:00 | 2025-07-01T08:00:00 | 145824000 | 146099000 | 145500000 | 145820000 | 1751338799768 | 12082878229.11362 | 82.88400285 | 240 |
| KRW-BTC | 2025-06-30T19:00:00 | 2025-07-01T04:00:00 | 146000000 | 146264000 | 145305000 | 145824000 | 1751324399150 | 16205367057.44557 | 111.11295942 | 240 |
| KRW-BTC | 2025-06-30T15:00:00 | 2025-07-01T00:00:00 | 146250000 | 147022000 | 146000000 | 146000000 | 1751309997366 | 7951262042.37054 | 54.30052204 | 240 |
| KRW-BTC | 2025-06-30T11:00:00 | 2025-06-30T20:00:00 | 146822000 | 147325000 | 146243000 | 146243000 | 1751295599569 | 9255704540.41966 | 63.03550591 | 240 |
| KRW-BTC | 2025-06-30T07:00:00 | 2025-06-30T16:00:00 | 146712000 | 146985000 | 146580000 | 146822000 | 1751281199151 | 7865343691.57573 | 53.58783882 | 240 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | prev_closing_price | change_price | change_rate |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-01T15:00:00 | 2025-08-02T00:00:00 | 160179000 | 160300000 | 157863000 | 158808000 | 1754140358000 | 101408789904.55821 | 639.10824027 | 160156000 | -1348000 | -0.0084167936 |
| KRW-BTC | 2025-07-31T15:00:00 | 2025-08-01T00:00:00 | 163402000 | 164174000 | 159091000 | 160156000 | 1754060398147 | 177169847672.76746 | 1100.55553762 | 163402000 | -3246000 | -0.0198651179 |
| KRW-BTC | 2025-07-30T15:00:00 | 2025-07-31T00:00:00 | 163732000 | 163987000 | 161515000 | 163402000 | 1753973999900 | 78106762441.35745 | 478.86038231 | 163732000 | -330000 | -0.0020154887 |
| KRW-BTC | 2025-07-29T15:00:00 | 2025-07-30T00:00:00 | 162811000 | 163742000 | 162100000 | 163732000 | 1753887597737 | 62991331519.58784 | 386.67227496 | 162811000 | 921000 | 0.0056568659 |
| KRW-BTC | 2025-07-28T15:00:00 | 2025-07-29T00:00:00 | 161521000 | 163798000 | 161492000 | 162811000 | 1753801199994 | 87802735430.58064 | 538.95475001 | 161574000 | 1237000 | 0.0076559347 |
| KRW-BTC | 2025-07-27T15:00:00 | 2025-07-28T00:00:00 | 161698000 | 162976000 | 161421000 | 161574000 | 1753714797400 | 81726483722.68152 | 503.44177311 | 161653000 | -79000 | -0.0004887011 |
| KRW-BTC | 2025-07-26T15:00:00 | 2025-07-27T00:00:00 | 160952000 | 161700000 | 160666000 | 161653000 | 1753628399268 | 39057830674.91861 | 242.3121834 | 160951000 | 702000 | 0.0043615759 |
| KRW-BTC | 2025-07-25T15:00:00 | 2025-07-26T00:00:00 | 158089000 | 161200000 | 158048000 | 160951000 | 1753541997529 | 71378757667.49522 | 445.90046737 | 158090000 | 2861000 | 0.0180972864 |
| KRW-BTC | 2025-07-24T15:00:00 | 2025-07-25T00:00:00 | 161569000 | 162000000 | 157734000 | 158090000 | 1753455597466 | 168109774449.905 | 1055.97491791 | 161570000 | -3480000 | -0.021538652 |
| KRW-BTC | 2025-07-23T15:00:00 | 2025-07-24T00:00:00 | 160947000 | 162814000 | 159014000 | 161570000 | 1753369199664 | 161095708395.669 | 1000.95440913 | 160947000 | 623000 | 0.0038708395 |
| KRW-BTC | 2025-07-22T15:00:00 | 2025-07-23T00:00:00 | 161835000 | 163000000 | 159422000 | 160947000 | 1753282797924 | 115325945292.96242 | 713.7374617 | 161947000 | -1000000 | -0.0061748597 |
| KRW-BTC | 2025-07-21T15:00:00 | 2025-07-22T00:00:00 | 160891000 | 162500000 | 159100000 | 161947000 | 1753196398227 | 169793177348.04355 | 1056.49907629 | 160891000 | 1056000 | 0.0065634498 |
| KRW-BTC | 2025-07-20T15:00:00 | 2025-07-21T00:00:00 | 161435000 | 162370000 | 159520000 | 160891000 | 1753109999720 | 143412525538.95557 | 890.59588111 | 161475000 | -584000 | -0.0036166589 |
| KRW-BTC | 2025-07-19T15:00:00 | 2025-07-20T00:00:00 | 161521000 | 162350000 | 160993000 | 161475000 | 1753023599420 | 69709481568.62547 | 431.79564962 | 161521000 | -46000 | -0.0002847927 |
| KRW-BTC | 2025-07-18T15:00:00 | 2025-07-19T00:00:00 | 161192000 | 162496000 | 160000000 | 161521000 | 1752937192196 | 69235646609.53473 | 429.1396991 | 161192000 | 329000 | 0.0020410442 |
| KRW-BTC | 2025-07-17T15:00:00 | 2025-07-18T00:00:00 | 161656000 | 164498000 | 160208000 | 161192000 | 1752850799969 | 201374847706.17816 | 1238.39772518 | 161650000 | -458000 | -0.0028332818 |
| KRW-BTC | 2025-07-16T15:00:00 | 2025-07-17T00:00:00 | 162430000 | 163172000 | 160177000 | 161650000 | 1752764399679 | 160679710591.66052 | 993.13915874 | 162491000 | -841000 | -0.0051756713 |
| KRW-BTC | 2025-07-15T15:00:00 | 2025-07-16T00:00:00 | 159300000 | 162740000 | 159001000 | 162491000 | 1752677998163 | 113817589641.20186 | 705.89836191 | 159300000 | 3191000 | 0.0200313873 |
| KRW-BTC | 2025-07-14T15:00:00 | 2025-07-15T00:00:00 | 164601000 | 164797000 | 158819000 | 159300000 | 1752591599873 | 183331019443.46634 | 1135.67679088 | 164600000 | -5300000 | -0.032199271 |
| KRW-BTC | 2025-07-13T15:00:00 | 2025-07-14T00:00:00 | 160720000 | 166969000 | 160599000 | 164600000 | 1752505193558 | 210073615891.10352 | 1279.447023 | 160821000 | 3779000 | 0.023498175 |
| KRW-BTC | 2025-07-12T15:00:00 | 2025-07-13T00:00:00 | 159588000 | 161329000 | 159122000 | 160821000 | 1752418799940 | 81107901601.77477 | 506.65879508 | 159588000 | 1233000 | 0.0077261448 |
| KRW-BTC | 2025-07-11T15:00:00 | 2025-07-12T00:00:00 | 158770000 | 159939000 | 156800000 | 159588000 | 1752332397714 | 114563940463.77003 | 722.95671363 | 158771000 | 817000 | 0.005145776 |
| KRW-BTC | 2025-07-10T15:00:00 | 2025-07-11T00:00:00 | 151154000 | 160762000 | 150980000 | 158771000 | 1752245998186 | 266633218173.7261 | 1695.5655735 | 151170000 | 7601000 | 0.0502811404 |
| KRW-BTC | 2025-07-09T15:00:00 | 2025-07-10T00:00:00 | 148388000 | 151528000 | 148286000 | 151170000 | 1752159597561 | 111835571572.92026 | 742.4447227 | 148391000 | 2779000 | 0.0187275509 |
| KRW-BTC | 2025-07-08T15:00:00 | 2025-07-09T00:00:00 | 148002000 | 149300000 | 147830000 | 148391000 | 1752073197569 | 56343551143.24087 | 379.37823165 | 147976000 | 415000 | 0.0028045088 |
| KRW-BTC | 2025-07-07T15:00:00 | 2025-07-08T00:00:00 | 147598000 | 148834000 | 147047000 | 147976000 | 1751986797503 | 48519960233.09993 | 328.08791163 | 147606000 | 370000 | 0.0025066732 |
| KRW-BTC | 2025-07-06T15:00:00 | 2025-07-07T00:00:00 | 148289000 | 149214000 | 147300000 | 147606000 | 1751900397566 | 58171638759.80212 | 392.40466344 | 148298000 | -692000 | -0.0046662801 |
| KRW-BTC | 2025-07-05T15:00:00 | 2025-07-06T00:00:00 | 147953000 | 148500000 | 147396000 | 148298000 | 1751813997751 | 28229787027.15458 | 190.86522349 | 147953000 | 345000 | 0.0023318216 |
| KRW-BTC | 2025-07-04T15:00:00 | 2025-07-05T00:00:00 | 147141000 | 148190000 | 146800000 | 147953000 | 1751727597656 | 33793104862.64385 | 229.00078342 | 147141000 | 812000 | 0.0055185163 |
| KRW-BTC | 2025-07-03T15:00:00 | 2025-07-04T00:00:00 | 149029000 | 149482000 | 146900000 | 147141000 | 1751641199881 | 57016744109.68742 | 384.06271583 | 149081000 | -1940000 | -0.01301306 |
| KRW-BTC | 2025-07-02T15:00:00 | 2025-07-03T00:00:00 | 147549000 | 149890000 | 147250000 | 149081000 | 1751554797695 | 102494796087.04205 | 690.38828584 | 147549000 | 1532000 | 0.0103829914 |
| KRW-BTC | 2025-07-01T15:00:00 | 2025-07-02T00:00:00 | 145127000 | 147550000 | 144250000 | 147549000 | 1751468397779 | 61760353296.62836 | 423.03850329 | 145122000 | 2427000 | 0.0167238599 |
| KRW-BTC | 2025-06-30T15:00:00 | 2025-07-01T00:00:00 | 146250000 | 147022000 | 145037000 | 145122000 | 1751381998269 | 59817045014.56252 | 410.19162381 | 146243000 | -1121000 | -0.0076653242 |
| KRW-BTC | 2025-06-29T15:00:00 | 2025-06-30T00:00:00 | 147950000 | 148500000 | 146243000 | 146243000 | 1751295599569 | 48804963413.22953 | 331.13975846 | 147950000 | -1707000 | -0.0115376816 |
| KRW-BTC | 2025-06-28T15:00:00 | 2025-06-29T00:00:00 | 147160000 | 148497000 | 147089000 | 147950000 | 1751209197707 | 32293123813.06114 | 218.6694659 | 147166000 | 784000 | 0.0053273175 |
| KRW-BTC | 2025-06-27T15:00:00 | 2025-06-28T00:00:00 | 146600000 | 147647000 | 146495000 | 147166000 | 1751122798396 | 26880976225.92802 | 182.67170108 | 146600000 | 566000 | 0.0038608458 |
| KRW-BTC | 2025-06-26T15:00:00 | 2025-06-27T00:00:00 | 147467000 | 148032000 | 146008000 | 146600000 | 1751036397668 | 46278737644.87464 | 314.85856018 | 147467000 | -867000 | -0.0058792815 |
| KRW-BTC | 2025-06-25T15:00:00 | 2025-06-26T00:00:00 | 147934000 | 148199000 | 146714000 | 147467000 | 1750949997714 | 53296554057.33815 | 361.42867999 | 147919000 | -452000 | -0.0030557264 |
| KRW-BTC | 2025-06-24T15:00:00 | 2025-06-25T00:00:00 | 145325000 | 148496000 | 144915000 | 147919000 | 1750863597612 | 67493650860.62329 | 460.29731229 | 145274000 | 2645000 | 0.0182069744 |
| KRW-BTC | 2025-06-23T15:00:00 | 2025-06-24T00:00:00 | 141900000 | 147000000 | 139684000 | 145274000 | 1750777197796 | 127925702487.42235 | 884.93423182 | 141909000 | 3365000 | 0.0237123791 |
| KRW-BTC | 2025-06-22T15:00:00 | 2025-06-23T00:00:00 | 138838000 | 143200000 | 137200000 | 141909000 | 1750690797670 | 119965358673.91103 | 855.31037246 | 138838000 | 3071000 | 0.0221193045 |
| KRW-BTC | 2025-06-21T15:00:00 | 2025-06-22T00:00:00 | 144071000 | 144708000 | 138488000 | 138838000 | 1750604399327 | 144378069046.27512 | 1017.86071177 | 144071000 | -5233000 | -0.0363223688 |
| KRW-BTC | 2025-06-20T15:00:00 | 2025-06-21T00:00:00 | 144254000 | 145116000 | 143024000 | 144071000 | 1750517999717 | 47046561657.27852 | 326.68365503 | 144247000 | -176000 | -0.0012201294 |
| KRW-BTC | 2025-06-19T15:00:00 | 2025-06-20T00:00:00 | 144675000 | 146900000 | 144040000 | 144247000 | 1750431599838 | 58679913516.49378 | 403.83303217 | 144675000 | -428000 | -0.0029583549 |
| KRW-BTC | 2025-06-18T15:00:00 | 2025-06-19T00:00:00 | 145083000 | 145997000 | 144001000 | 144675000 | 1750345197554 | 44329730853.01748 | 305.19673731 | 145135000 | -460000 | -0.0031694629 |
| KRW-BTC | 2025-06-17T15:00:00 | 2025-06-18T00:00:00 | 144951000 | 146236000 | 143906000 | 145135000 | 1750258797467 | 64970867584.41943 | 447.55859979 | 144952000 | 183000 | 0.0012624869 |
| KRW-BTC | 2025-06-16T15:00:00 | 2025-06-17T00:00:00 | 147694000 | 149312000 | 144901000 | 144952000 | 1750172398703 | 80365590123.51842 | 546.54193443 | 147694000 | -2742000 | -0.0185654123 |
| KRW-BTC | 2025-06-15T15:00:00 | 2025-06-16T00:00:00 | 146328000 | 148200000 | 145180000 | 147694000 | 1750085997696 | 56106114410.72256 | 382.43046373 | 146328000 | 1366000 | 0.0093351922 |
| KRW-BTC | 2025-06-14T15:00:00 | 2025-06-15T00:00:00 | 145585000 | 146996000 | 145010000 | 146328000 | 1749999598123 | 38695083544.67402 | 264.87530937 | 145619000 | 709000 | 0.0048688701 |
| KRW-BTC | 2025-06-13T15:00:00 | 2025-06-14T00:00:00 | 145828000 | 147548000 | 145441000 | 145619000 | 1749913197962 | 39270872142.27939 | 268.26252178 | 145828000 | -209000 | -0.0014331953 |
| KRW-BTC | 2025-06-12T15:00:00 | 2025-06-13T00:00:00 | 147796000 | 148735000 | 143000000 | 145828000 | 1749826797593 | 125735435598.85384 | 865.93402508 | 147800000 | -1972000 | -0.0133423545 |
| KRW-BTC | 2025-06-11T15:00:00 | 2025-06-12T00:00:00 | 150862000 | 150997000 | 146501000 | 147800000 | 1749740397635 | 81711872580.06386 | 549.72613364 | 150862000 | -3062000 | -0.020296695 |
| KRW-BTC | 2025-06-10T15:00:00 | 2025-06-11T00:00:00 | 149315000 | 151437000 | 149120000 | 150862000 | 1749653999462 | 62134301532.93289 | 412.77445542 | 149315000 | 1547000 | 0.010360647 |
| KRW-BTC | 2025-06-09T15:00:00 | 2025-06-10T00:00:00 | 147845000 | 150700000 | 147759000 | 149315000 | 1749567597834 | 84960842509.95648 | 567.05106851 | 147845000 | 1470000 | 0.0099428455 |
| KRW-BTC | 2025-06-08T15:00:00 | 2025-06-09T00:00:00 | 146110000 | 148677000 | 145036000 | 147845000 | 1749481197766 | 61271578593.26874 | 417.45169458 | 146117000 | 1728000 | 0.0118261393 |
| KRW-BTC | 2025-06-07T15:00:00 | 2025-06-08T00:00:00 | 146112000 | 146830000 | 145247000 | 146117000 | 1749394799017 | 29006946188.67467 | 198.54744506 | 146120000 | -3000 | -2.05311e-05 |
| KRW-BTC | 2025-06-06T15:00:00 | 2025-06-07T00:00:00 | 145400000 | 146599000 | 144552000 | 146120000 | 1749308397616 | 36229502709.77121 | 248.82971514 | 145401000 | 719000 | 0.0049449454 |
| KRW-BTC | 2025-06-05T15:00:00 | 2025-06-06T00:00:00 | 144778000 | 145600000 | 140470000 | 145401000 | 1749221997620 | 98062951671.60793 | 687.13966151 | 144779000 | 622000 | 0.0042962032 |
| KRW-BTC | 2025-06-04T15:00:00 | 2025-06-05T00:00:00 | 145964000 | 146500000 | 144044000 | 144779000 | 1749135599330 | 58331605061.83282 | 401.9020002 | 145968000 | -1189000 | -0.008145621 |
| KRW-BTC | 2025-06-03T15:00:00 | 2025-06-04T00:00:00 | 148687000 | 148900000 | 145174000 | 145968000 | 1749049199326 | 54105280135.30889 | 368.44545823 | 148698000 | -2730000 | -0.0183593592 |
| KRW-BTC | 2025-06-02T15:00:00 | 2025-06-03T00:00:00 | 146530000 | 148756000 | 146252000 | 148698000 | 1748962797513 | 53095980586.38918 | 359.79122457 | 146530000 | 2168000 | 0.014795605 |
| KRW-BTC | 2025-06-01T15:00:00 | 2025-06-02T00:00:00 | 147884000 | 149351000 | 146100000 | 146530000 | 1748876398723 | 67288394739.26153 | 456.0733682 | 147916000 | -1386000 | -0.0093701831 |
| KRW-BTC | 2025-05-31T15:00:00 | 2025-06-01T00:00:00 | 148222000 | 148803000 | 147000000 | 147916000 | 1748789998314 | 34829963259.21304 | 235.65150497 | 148228000 | -312000 | -0.0021048655 |
| KRW-BTC | 2025-05-30T15:00:00 | 2025-05-31T00:00:00 | 147865000 | 148333000 | 146160000 | 148228000 | 1748703598303 | 75565106530.6432 | 514.00883891 | 147931000 | 297000 | 0.0020076928 |
| KRW-BTC | 2025-05-29T15:00:00 | 2025-05-30T00:00:00 | 149947000 | 149997000 | 146507000 | 147931000 | 1748617197471 | 105899575112.71725 | 715.51700773 | 149940000 | -2009000 | -0.0133986928 |
| KRW-BTC | 2025-05-28T15:00:00 | 2025-05-29T00:00:00 | 150051000 | 151300000 | 148886000 | 149940000 | 1748530799636 | 98783161933.88672 | 657.74255993 | 150051000 | -111000 | -0.0007397485 |
| KRW-BTC | 2025-05-27T15:00:00 | 2025-05-28T00:00:00 | 151725000 | 152935000 | 150000000 | 150051000 | 1748444397590 | 79055794930.93835 | 522.53876712 | 151725000 | -1674000 | -0.0110331191 |
| KRW-BTC | 2025-05-26T15:00:00 | 2025-05-27T00:00:00 | 152212000 | 153127000 | 150003000 | 151725000 | 1748357999624 | 106421106944.06657 | 701.00916189 | 152212000 | -487000 | -0.0031994849 |
| KRW-BTC | 2025-05-25T15:00:00 | 2025-05-26T00:00:00 | 150247000 | 152800000 | 149827000 | 152212000 | 1748271597753 | 78195635552.78694 | 514.93931193 | 150248000 | 1964000 | 0.0130717214 |
| KRW-BTC | 2025-05-24T15:00:00 | 2025-05-25T00:00:00 | 151947000 | 152182000 | 149850000 | 150248000 | 1748185198961 | 49991175268.66042 | 331.48724391 | 151912000 | -1664000 | -0.01095371 |
| KRW-BTC | 2025-05-23T15:00:00 | 2025-05-24T00:00:00 | 152401000 | 152571000 | 149358000 | 151912000 | 1748098798005 | 87485971176.86642 | 579.34943806 | 152401000 | -489000 | -0.0032086404 |
| KRW-BTC | 2025-05-22T15:00:00 | 2025-05-23T00:00:00 | 154159000 | 155219000 | 150000000 | 152401000 | 1748012399757 | 168269809169.60883 | 1099.20516084 | 154160000 | -1759000 | -0.0114102231 |
| KRW-BTC | 2025-05-21T15:00:00 | 2025-05-22T00:00:00 | 151500000 | 155187000 | 148893000 | 154160000 | 1747925998321 | 251221749443.0207 | 1643.99428604 | 151500000 | 2660000 | 0.0175577558 |
| KRW-BTC | 2025-05-20T15:00:00 | 2025-05-21T00:00:00 | 148050000 | 151500000 | 147970000 | 151500000 | 1747839599921 | 152841576700.37558 | 1017.96203244 | 148015000 | 3485000 | 0.023544911 |
| KRW-BTC | 2025-05-19T15:00:00 | 2025-05-20T00:00:00 | 147901000 | 150174000 | 147699000 | 148015000 | 1747753199645 | 112488658405.17514 | 755.33790538 | 147880000 | 135000 | 0.0009129024 |
| KRW-BTC | 2025-05-18T15:00:00 | 2025-05-19T00:00:00 | 148996000 | 151200000 | 145470000 | 147880000 | 1747666798249 | 159995659384.46667 | 1081.10394301 | 148996000 | -1116000 | -0.007490134 |
| KRW-BTC | 2025-05-17T15:00:00 | 2025-05-18T00:00:00 | 146371000 | 149572000 | 146170000 | 148996000 | 1747580399654 | 58668119649.00995 | 397.95407546 | 146371000 | 2625000 | 0.0179338803 |
| KRW-BTC | 2025-05-16T15:00:00 | 2025-05-17T00:00:00 | 146108000 | 147139000 | 145758000 | 146371000 | 1747493997992 | 63364053610.29519 | 432.60398885 | 146183000 | 188000 | 0.0012860593 |
| KRW-BTC | 2025-05-15T15:00:00 | 2025-05-16T00:00:00 | 144559000 | 146869000 | 144488000 | 146183000 | 1747407599617 | 92624764805.64288 | 633.84119716 | 144560000 | 1623000 | 0.0112271721 |
| KRW-BTC | 2025-05-14T15:00:00 | 2025-05-15T00:00:00 | 145272000 | 146100000 | 143700000 | 144560000 | 1747321199856 | 85990291061.48665 | 593.69298263 | 145200000 | -640000 | -0.0044077135 |
| KRW-BTC | 2025-05-13T15:00:00 | 2025-05-14T00:00:00 | 145597000 | 146825000 | 144250000 | 145200000 | 1747234799898 | 92238810215.39787 | 632.66220544 | 145598000 | -398000 | -0.002733554 |
| KRW-BTC | 2025-05-12T15:00:00 | 2025-05-13T00:00:00 | 144336000 | 146600000 | 142412000 | 145598000 | 1747148398348 | 114674506531.94849 | 791.89602341 | 144349000 | 1249000 | 0.0086526405 |
| KRW-BTC | 2025-05-11T15:00:00 | 2025-05-12T00:00:00 | 145584000 | 147373000 | 144250000 | 144349000 | 1747061998675 | 124886821482.63785 | 855.63000563 | 145585000 | -1236000 | -0.0084898856 |
| KRW-BTC | 2025-05-10T15:00:00 | 2025-05-11T00:00:00 | 144445000 | 146420000 | 143561000 | 145585000 | 1746975598592 | 94922889501.96664 | 654.76052888 | 144445000 | 1140000 | 0.0078922773 |
| KRW-BTC | 2025-05-09T15:00:00 | 2025-05-10T00:00:00 | 144520000 | 145302000 | 143702000 | 144445000 | 1746889198208 | 62243364153.21059 | 430.88001886 | 144520000 | -75000 | -0.0005189593 |
| KRW-BTC | 2025-05-08T15:00:00 | 2025-05-09T00:00:00 | 139823000 | 146120000 | 139695000 | 144520000 | 1746802799985 | 206335369839.10303 | 1434.14912384 | 139823000 | 4697000 | 0.0335924705 |
| KRW-BTC | 2025-05-07T15:00:00 | 2025-05-08T00:00:00 | 137292000 | 140985000 | 136070000 | 139823000 | 1746716399565 | 131576551336.69781 | 946.25000661 | 137293000 | 2530000 | 0.0184277421 |
| KRW-BTC | 2025-05-06T15:00:00 | 2025-05-07T00:00:00 | 133897000 | 138283000 | 133885000 | 137293000 | 1746629998025 | 78509792556.28555 | 574.14745835 | 133897000 | 3396000 | 0.0253627789 |
| KRW-BTC | 2025-05-05T15:00:00 | 2025-05-06T00:00:00 | 133651000 | 135454000 | 133091000 | 133897000 | 1746543599290 | 49050022567.52887 | 365.2035332 | 133649000 | 248000 | 0.0018556069 |
| KRW-BTC | 2025-05-04T15:00:00 | 2025-05-05T00:00:00 | 137231000 | 137512000 | 133000000 | 133649000 | 1746457199791 | 76082816001.75896 | 564.4777267 | 137232000 | -3583000 | -0.0261090708 |
| KRW-BTC | 2025-05-03T15:00:00 | 2025-05-04T00:00:00 | 137872000 | 138134000 | 137000000 | 137232000 | 1746370797601 | 29182149469.0546 | 212.25539095 | 137872000 | -640000 | -0.0046419868 |
| KRW-BTC | 2025-05-02T15:00:00 | 2025-05-03T00:00:00 | 139170000 | 139315000 | 137296000 | 137872000 | 1746284397796 | 39529069818.0063 | 286.23625181 | 139169000 | -1297000 | -0.0093196042 |
| KRW-BTC | 2025-05-01T15:00:00 | 2025-05-02T00:00:00 | 139291000 | 140397000 | 137786000 | 139169000 | 1746197998101 | 105464399168.94453 | 758.15807769 | 139291000 | -122000 | -0.0008758642 |
| KRW-BTC | 2025-04-30T15:00:00 | 2025-05-01T00:00:00 | 135240000 | 139330000 | 135200000 | 139291000 | 1746111599496 | 87807188634.6189 | 639.2199612 | 135319000 | 3972000 | 0.0293528625 |
| KRW-BTC | 2025-04-29T15:00:00 | 2025-04-30T00:00:00 | 136960000 | 137367000 | 134170000 | 135319000 | 1746025198422 | 83734742597.12347 | 615.19769789 | 136960000 | -1641000 | -0.0119816005 |
| KRW-BTC | 2025-04-28T15:00:00 | 2025-04-29T00:00:00 | 136100000 | 137444000 | 135080000 | 136960000 | 1745938798433 | 70205441125.02536 | 514.15147377 | 136154000 | 806000 | 0.0059197673 |
| KRW-BTC | 2025-04-27T15:00:00 | 2025-04-28T00:00:00 | 135679000 | 137600000 | 133830000 | 136154000 | 1745852398152 | 89994957828.00146 | 662.43799676 | 135699000 | 455000 | 0.0033530092 |
| KRW-BTC | 2025-04-26T15:00:00 | 2025-04-27T00:00:00 | 135862000 | 137375000 | 135400000 | 135699000 | 1745765998656 | 48811513736.41056 | 358.32242321 | 135860000 | -161000 | -0.0011850434 |
| KRW-BTC | 2025-04-25T15:00:00 | 2025-04-26T00:00:00 | 137403000 | 137760000 | 135472000 | 135860000 | 1745679599162 | 67491319731.73703 | 494.02226486 | 137370000 | -1510000 | -0.0109922108 |
| KRW-BTC | 2025-04-24T15:00:00 | 2025-04-25T00:00:00 | 133960000 | 137728000 | 133432000 | 137370000 | 1745593199779 | 99270930482.72997 | 733.70694739 | 133969000 | 3401000 | 0.02538647 |
| KRW-BTC | 2025-04-23T15:00:00 | 2025-04-24T00:00:00 | 133139000 | 134761000 | 131630000 | 133969000 | 1745506799989 | 106557646440.18303 | 799.11223499 | 133169000 | 800000 | 0.0060074041 |
| KRW-BTC | 2025-04-22T15:00:00 | 2025-04-23T00:00:00 | 130134000 | 135349000 | 129711000 | 133169000 | 1745420398303 | 185303881155.52515 | 1392.84164045 | 130133000 | 3036000 | 0.0233299778 |
| KRW-BTC | 2025-04-21T15:00:00 | 2025-04-22T00:00:00 | 126337000 | 130303000 | 124522000 | 130133000 | 1745333999142 | 123200957502.58113 | 966.4852307 | 126336000 | 3797000 | 0.0300547746 |
| KRW-BTC | 2025-04-20T15:00:00 | 2025-04-21T00:00:00 | 122275000 | 126677000 | 121956000 | 126336000 | 1745247599999 | 118329791927.53674 | 947.57197668 | 122275000 | 4061000 | 0.0332120221 |
| KRW-BTC | 2025-04-19T15:00:00 | 2025-04-20T00:00:00 | 123284000 | 123484000 | 121550000 | 122275000 | 1745161197645 | 33921778062.35866 | 277.04485044 | 123286000 | -1011000 | -0.0082004445 |
| KRW-BTC | 2025-04-18T15:00:00 | 2025-04-19T00:00:00 | 122500000 | 123334000 | 122186000 | 123286000 | 1745074798804 | 26258996330.90195 | 213.82457278 | 122500000 | 786000 | 0.0064163265 |
| KRW-BTC | 2025-04-17T15:00:00 | 2025-04-18T00:00:00 | 121816000 | 123246000 | 121816000 | 122500000 | 1744988396147 | 38218594103.16902 | 311.72722099 | 121830000 | 670000 | 0.0054994665 |
| KRW-BTC | 2025-04-16T15:00:00 | 2025-04-17T00:00:00 | 122638000 | 123585000 | 121166000 | 121830000 | 1744901998138 | 65969495889.34496 | 539.7935497 | 122638000 | -808000 | -0.0065884962 |
| KRW-BTC | 2025-04-15T15:00:00 | 2025-04-16T00:00:00 | 123768000 | 123986000 | 121300000 | 122638000 | 1744815598114 | 75294172989.81522 | 616.14405786 | 123796000 | -1158000 | -0.0093540987 |
| KRW-BTC | 2025-04-14T15:00:00 | 2025-04-15T00:00:00 | 123466000 | 125080000 | 121770000 | 123796000 | 1744729193120 | 84137750835.0586 | 680.80371185 | 123466000 | 330000 | 0.0026728006 |
| KRW-BTC | 2025-04-13T15:00:00 | 2025-04-14T00:00:00 | 122177000 | 123901000 | 120975000 | 123466000 | 1744642799205 | 86829624230.02019 | 708.45939566 | 122177000 | 1289000 | 0.0105502672 |
| KRW-BTC | 2025-04-12T15:00:00 | 2025-04-13T00:00:00 | 122689000 | 124428000 | 121515000 | 122177000 | 1744556398841 | 77704997288.38545 | 631.02324789 | 122674000 | -497000 | -0.0040513882 |
| KRW-BTC | 2025-04-11T15:00:00 | 2025-04-12T00:00:00 | 119929000 | 123225000 | 119634000 | 122674000 | 1744469998511 | 69339565634.1375 | 570.11317812 | 119929000 | 2745000 | 0.0228885424 |
| KRW-BTC | 2025-04-10T15:00:00 | 2025-04-11T00:00:00 | 120176000 | 121878000 | 116700000 | 119929000 | 1744383599119 | 116960046747.52805 | 982.28288284 | 120176000 | -247000 | -0.0020553189 |
| KRW-BTC | 2025-04-09T15:00:00 | 2025-04-10T00:00:00 | 115258000 | 122997000 | 115257000 | 120176000 | 1744297199672 | 185354766505.04346 | 1535.76683118 | 115299000 | 4877000 | 0.042298719 |
| KRW-BTC | 2025-04-08T15:00:00 | 2025-04-09T00:00:00 | 117414000 | 117968000 | 112550000 | 115299000 | 1744210799339 | 179147072137.28885 | 1555.13697538 | 117414000 | -2115000 | -0.0180131841 |
| KRW-BTC | 2025-04-07T15:00:00 | 2025-04-08T00:00:00 | 117460000 | 120330000 | 115440000 | 117414000 | 1744124399885 | 134802636353.33415 | 1139.82974049 | 117504000 | -90000 | -0.0007659314 |
| KRW-BTC | 2025-04-06T15:00:00 | 2025-04-07T00:00:00 | 122270000 | 122491000 | 111850000 | 117504000 | 1744037999963 | 340694742756.99347 | 2923.06919762 | 122270000 | -4766000 | -0.0389793081 |
| KRW-BTC | 2025-04-05T15:00:00 | 2025-04-06T00:00:00 | 122610000 | 123498000 | 121858000 | 122270000 | 1743951598676 | 35592005195.39164 | 290.07410713 | 122610000 | -340000 | -0.0027730201 |
| KRW-BTC | 2025-04-04T15:00:00 | 2025-04-05T00:00:00 | 122277000 | 124650000 | 122096000 | 122610000 | 1743865198662 | 67779267243.0204 | 549.57239118 | 122277000 | 333000 | 0.0027233249 |
| KRW-BTC | 2025-04-03T15:00:00 | 2025-04-04T00:00:00 | 121401000 | 124458000 | 121010000 | 122277000 | 1743778798328 | 119076737727.2814 | 972.53753572 | 121400000 | 877000 | 0.0072240527 |
| KRW-BTC | 2025-04-02T15:00:00 | 2025-04-03T00:00:00 | 127043000 | 130241000 | 121121000 | 121400000 | 1743692397883 | 173048462790.50693 | 1383.95295332 | 127047000 | -5647000 | -0.0444481176 |
| KRW-BTC | 2025-04-01T15:00:00 | 2025-04-02T00:00:00 | 125076000 | 127224000 | 124406000 | 127047000 | 1743605997931 | 81773663248.00906 | 648.93294746 | 125041000 | 2006000 | 0.016042738 |
| KRW-BTC | 2025-03-31T15:00:00 | 2025-04-01T00:00:00 | 124219000 | 125396000 | 122361000 | 125041000 | 1743519599923 | 77899107401.9836 | 628.43309767 | 124219000 | 822000 | 0.0066173452 |
| KRW-BTC | 2025-03-30T15:00:00 | 2025-03-31T00:00:00 | 123629000 | 124499000 | 121182000 | 124219000 | 1743433198701 | 69207373431.71889 | 564.73421477 | 123629000 | 590000 | 0.0047723431 |
| KRW-BTC | 2025-03-29T15:00:00 | 2025-03-30T00:00:00 | 123098000 | 124782000 | 122044000 | 123629000 | 1743346799956 | 35428610150.31734 | 286.2731038 | 123098000 | 531000 | 0.0043136363 |
| KRW-BTC | 2025-03-28T15:00:00 | 2025-03-29T00:00:00 | 125148000 | 126077000 | 122123000 | 123098000 | 1743260398564 | 66652437499.83894 | 536.70067216 | 125115000 | -2017000 | -0.0161211685 |
| KRW-BTC | 2025-03-27T15:00:00 | 2025-03-28T00:00:00 | 128846000 | 129379000 | 125100000 | 125115000 | 1743173998157 | 79589971789.69241 | 625.68913864 | 128846000 | -3731000 | -0.0289570495 |
| KRW-BTC | 2025-03-26T15:00:00 | 2025-03-27T00:00:00 | 128298000 | 129576000 | 127059000 | 128846000 | 1743087599289 | 62555715118.56435 | 486.9361415 | 128299000 | 547000 | 0.0042634783 |
| KRW-BTC | 2025-03-25T15:00:00 | 2025-03-26T00:00:00 | 129730000 | 130129000 | 127834000 | 128299000 | 1743001199154 | 67996845232.27354 | 526.24741376 | 129730000 | -1431000 | -0.011030602 |
| KRW-BTC | 2025-03-24T15:00:00 | 2025-03-25T00:00:00 | 129735000 | 130600000 | 127407000 | 129730000 | 1742914799625 | 74345925153.25658 | 576.56601272 | 129740000 | -10000 | -7.70772e-05 |
| KRW-BTC | 2025-03-23T15:00:00 | 2025-03-24T00:00:00 | 125275000 | 130839000 | 125240000 | 129740000 | 1742828398500 | 76363459384.10184 | 594.52734643 | 125275000 | 4465000 | 0.0356415885 |
| KRW-BTC | 2025-03-22T15:00:00 | 2025-03-23T00:00:00 | 124030000 | 125750000 | 123970000 | 125275000 | 1742741999262 | 30472922554.49354 | 244.29736119 | 124030000 | 1245000 | 0.0100378941 |
| KRW-BTC | 2025-03-21T15:00:00 | 2025-03-22T00:00:00 | 124448000 | 124800000 | 123527000 | 124030000 | 1742655598849 | 25393499450.1176 | 204.24245497 | 124448000 | -418000 | -0.0033588326 |
| KRW-BTC | 2025-03-20T15:00:00 | 2025-03-21T00:00:00 | 126871000 | 127093000 | 123253000 | 124448000 | 1742569199639 | 62245246179.83328 | 500.09624789 | 126871000 | -2423000 | -0.0190981391 |
| KRW-BTC | 2025-03-19T15:00:00 | 2025-03-20T00:00:00 | 123578000 | 128280000 | 122700000 | 126871000 | 1742482798471 | 110343170563.50128 | 877.79714542 | 123534000 | 3337000 | 0.0270128062 |
| KRW-BTC | 2025-03-18T15:00:00 | 2025-03-19T00:00:00 | 120221000 | 123801000 | 119654000 | 123534000 | 1742396399481 | 64291996889.22941 | 526.81562659 | 120219000 | 3315000 | 0.0275746762 |
| KRW-BTC | 2025-03-17T15:00:00 | 2025-03-18T00:00:00 | 121591000 | 123670000 | 119555000 | 120219000 | 1742309999988 | 73585329524.31049 | 604.81515553 | 121524000 | -1305000 | -0.0107386195 |
| KRW-BTC | 2025-03-16T15:00:00 | 2025-03-17T00:00:00 | 122837000 | 124989000 | 121000000 | 121524000 | 1742223588436 | 67861928480.78842 | 554.81400913 | 122837000 | -1313000 | -0.0106889618 |
| KRW-BTC | 2025-03-15T15:00:00 | 2025-03-16T00:00:00 | 123999000 | 124363000 | 121200000 | 122837000 | 1742137198865 | 43651875288.57851 | 355.0640154 | 124022000 | -1185000 | -0.0095547564 |
| KRW-BTC | 2025-03-14T15:00:00 | 2025-03-15T00:00:00 | 122995000 | 125500000 | 122995000 | 124022000 | 1742050798854 | 75952578785.52489 | 610.84819293 | 122995000 | 1027000 | 0.0083499329 |
| KRW-BTC | 2025-03-13T15:00:00 | 2025-03-14T00:00:00 | 121530000 | 123520000 | 118900000 | 122995000 | 1741964399154 | 91727324591.93443 | 757.26232324 | 121470000 | 1525000 | 0.0125545402 |
| KRW-BTC | 2025-03-12T15:00:00 | 2025-03-13T00:00:00 | 121396000 | 124506000 | 120101000 | 121470000 | 1741877997183 | 94430649455.51932 | 769.8345671 | 121396000 | 74000 | 0.0006095753 |
| KRW-BTC | 2025-03-11T15:00:00 | 2025-03-12T00:00:00 | 118601000 | 125000000 | 118501000 | 121396000 | 1741791599624 | 144760454711.34033 | 1180.49764971 | 118630000 | 2766000 | 0.0233161932 |
| KRW-BTC | 2025-03-10T15:00:00 | 2025-03-11T00:00:00 | 119346000 | 122160000 | 114800000 | 118630000 | 1741705197551 | 245083397176.42075 | 2069.26968966 | 119378000 | -748000 | -0.0062658111 |
| KRW-BTC | 2025-03-09T15:00:00 | 2025-03-10T00:00:00 | 124774000 | 125000000 | 118550000 | 119378000 | 1741618799833 | 230523361534.44913 | 1890.04898282 | 124776000 | -5398000 | -0.0432615247 |
| KRW-BTC | 2025-03-08T15:00:00 | 2025-03-09T00:00:00 | 128656000 | 129137000 | 123608000 | 124776000 | 1741532398857 | 95615537574.5413 | 755.7722547 | 128686000 | -3910000 | -0.0303840356 |
| KRW-BTC | 2025-03-07T15:00:00 | 2025-03-08T00:00:00 | 134251000 | 134917000 | 127423000 | 128686000 | 1741445994143 | 159381789317.72433 | 1228.43362879 | 134251000 | -5565000 | -0.0414522052 |
| KRW-BTC | 2025-03-06T15:00:00 | 2025-03-07T00:00:00 | 133438000 | 135750000 | 127283000 | 134251000 | 1741359599846 | 237181752422.71652 | 1799.10089672 | 133456000 | 795000 | 0.0059570195 |
| KRW-BTC | 2025-03-05T15:00:00 | 2025-03-06T00:00:00 | 132653000 | 138161000 | 131300000 | 133456000 | 1741273199103 | 187713588976.6531 | 1390.33903902 | 132652000 | 804000 | 0.0060609716 |
| KRW-BTC | 2025-03-04T15:00:00 | 2025-03-05T00:00:00 | 125046000 | 136240000 | 123125000 | 132652000 | 1741186799252 | 229297341817.36353 | 1748.31744238 | 125166000 | 7486000 | 0.0598085742 |
| KRW-BTC | 2025-03-03T15:00:00 | 2025-03-04T00:00:00 | 135168000 | 137877000 | 123888000 | 125166000 | 1741100399569 | 315242521069.7178 | 2443.61886314 | 135148000 | -9982000 | -0.0738597686 |
| KRW-BTC | 2025-03-02T15:00:00 | 2025-03-03T00:00:00 | 126621000 | 143415000 | 126614000 | 135148000 | 1741013999994 | 510983653145.36743 | 3705.98954987 | 126623000 | 8525000 | 0.0673258413 |
| KRW-BTC | 2025-03-01T15:00:00 | 2025-03-02T00:00:00 | 125892000 | 128999000 | 125640000 | 126623000 | 1740927599329 | 113865172697.63525 | 890.81424946 | 125902000 | 721000 | 0.0057266763 |
| KRW-BTC | 2025-02-28T15:00:00 | 2025-03-01T00:00:00 | 121634000 | 129078000 | 121598000 | 125902000 | 1740841181549 | 197796501362.3916 | 1575.57422603 | 121634000 | 4268000 | 0.0350888732 |
| KRW-BTC | 2025-02-27T15:00:00 | 2025-02-28T00:00:00 | 124180000 | 125824000 | 116425000 | 121634000 | 1740754799424 | 294690505504.8955 | 2451.75209911 | 124180000 | -2546000 | -0.0205024964 |
| KRW-BTC | 2025-02-26T15:00:00 | 2025-02-27T00:00:00 | 127284000 | 128740000 | 120555000 | 124180000 | 1740668399831 | 236485237617.32855 | 1900.41718946 | 127370000 | -3190000 | -0.0250451441 |
| KRW-BTC | 2025-02-25T15:00:00 | 2025-02-26T00:00:00 | 126483000 | 130555000 | 124500000 | 127370000 | 1740581999446 | 195381700866.12134 | 1529.66319393 | 126492000 | 878000 | 0.0069411504 |
| KRW-BTC | 2025-02-24T15:00:00 | 2025-02-25T00:00:00 | 138240000 | 138474000 | 125350000 | 126492000 | 1740495598495 | 433003045861.32526 | 3288.87600384 | 138240000 | -11748000 | -0.0849826389 |
| KRW-BTC | 2025-02-23T15:00:00 | 2025-02-24T00:00:00 | 140331000 | 141460000 | 138239000 | 138240000 | 1740409199840 | 98792679928.4419 | 706.72539466 | 140331000 | -2091000 | -0.0149004853 |
| KRW-BTC | 2025-02-22T15:00:00 | 2025-02-23T00:00:00 | 142332000 | 142521000 | 140331000 | 140331000 | 1740322799785 | 49210422974.73866 | 347.60954579 | 142332000 | -2001000 | -0.0140586797 |
| KRW-BTC | 2025-02-21T15:00:00 | 2025-02-22T00:00:00 | 145446000 | 145989000 | 141363000 | 142332000 | 1740236399438 | 97904540428.05907 | 685.19153436 | 145464000 | -3132000 | -0.0215311005 |
| KRW-BTC | 2025-02-20T15:00:00 | 2025-02-21T00:00:00 | 143995000 | 146300000 | 143800000 | 145464000 | 1740149998483 | 71650039915.91026 | 493.27053957 | 144025000 | 1439000 | 0.009991321 |
| KRW-BTC | 2025-02-19T15:00:00 | 2025-02-20T00:00:00 | 143149000 | 145107000 | 142615000 | 144025000 | 1740063598499 | 58882617059.34278 | 408.74862665 | 143150000 | 875000 | 0.0061124694 |
| KRW-BTC | 2025-02-18T15:00:00 | 2025-02-19T00:00:00 | 143992000 | 144240000 | 141000000 | 143150000 | 1739977199002 | 100608340494.31361 | 703.9079362 | 143972000 | -822000 | -0.0057094435 |
| KRW-BTC | 2025-02-17T15:00:00 | 2025-02-18T00:00:00 | 145544000 | 145742000 | 143514000 | 143972000 | 1739890799025 | 79975427825.62471 | 554.16358091 | 145543000 | -1571000 | -0.0107940609 |
| KRW-BTC | 2025-02-16T15:00:00 | 2025-02-17T00:00:00 | 146265000 | 146800000 | 144760000 | 145543000 | 1739804398656 | 58358776651.12788 | 401.44500674 | 146266000 | -723000 | -0.004943049 |
| KRW-BTC | 2025-02-15T15:00:00 | 2025-02-16T00:00:00 | 147230000 | 147669000 | 146000000 | 146266000 | 1739717994415 | 35555757888.82662 | 242.09301442 | 147229000 | -963000 | -0.006540831 |
| KRW-BTC | 2025-02-14T15:00:00 | 2025-02-15T00:00:00 | 146081000 | 148000000 | 145062000 | 147229000 | 1739631598103 | 67331086792.82146 | 459.133886 | 146081000 | 1148000 | 0.0078586538 |
| KRW-BTC | 2025-02-13T15:00:00 | 2025-02-14T00:00:00 | 145253000 | 146457000 | 144513000 | 146081000 | 1739545199504 | 78497522191.15768 | 539.01189082 | 145253000 | 828000 | 0.0057003986 |
| KRW-BTC | 2025-02-12T15:00:00 | 2025-02-13T00:00:00 | 145063000 | 148128000 | 143999000 | 145253000 | 1739458798402 | 103753705103.4532 | 709.52106252 | 145066000 | 187000 | 0.0012890684 |
| KRW-BTC | 2025-02-11T15:00:00 | 2025-02-12T00:00:00 | 147047000 | 147445000 | 143280000 | 145066000 | 1739372396994 | 132384367191.65791 | 911.1105703 | 147047000 | -1981000 | -0.0134718831 |
| KRW-BTC | 2025-02-10T15:00:00 | 2025-02-11T00:00:00 | 147399000 | 148610000 | 146550000 | 147047000 | 1739285996261 | 75793066941.59583 | 512.95028145 | 147381000 | -334000 | -0.0022662351 |
| KRW-BTC | 2025-02-09T15:00:00 | 2025-02-10T00:00:00 | 147131000 | 148680000 | 146000000 | 147381000 | 1739199598179 | 92519834291.18272 | 627.93318075 | 147131000 | 250000 | 0.001699166 |
| KRW-BTC | 2025-02-08T15:00:00 | 2025-02-09T00:00:00 | 148126000 | 149578000 | 146700000 | 147131000 | 1739113196523 | 78480190859.00352 | 528.98994281 | 148126000 | -995000 | -0.0067172542 |
| KRW-BTC | 2025-02-07T15:00:00 | 2025-02-08T00:00:00 | 152813000 | 152813000 | 148060000 | 148126000 | 1739026799095 | 96315147524.96155 | 644.81882712 | 152801000 | -4675000 | -0.0305953495 |
| KRW-BTC | 2025-02-06T15:00:00 | 2025-02-07T00:00:00 | 152630000 | 154000000 | 148654000 | 152801000 | 1738940396300 | 148833933860.96182 | 987.32904541 | 152630000 | 171000 | 0.0011203564 |
| KRW-BTC | 2025-02-05T15:00:00 | 2025-02-06T00:00:00 | 153408000 | 153874000 | 150923000 | 152630000 | 1738853998334 | 96046047906.09277 | 630.44655737 | 153393000 | -763000 | -0.0049741514 |
| KRW-BTC | 2025-02-04T15:00:00 | 2025-02-05T00:00:00 | 155649000 | 156499000 | 152000000 | 153393000 | 1738767595442 | 131023174993.8696 | 852.25914248 | 155650000 | -2257000 | -0.0145004819 |
| KRW-BTC | 2025-02-03T15:00:00 | 2025-02-04T00:00:00 | 151770000 | 160432000 | 151314000 | 155650000 | 1738681192465 | 283923406753.00714 | 1812.79883241 | 151770000 | 3880000 | 0.0255649997 |
| KRW-BTC | 2025-02-02T15:00:00 | 2025-02-03T00:00:00 | 154821000 | 155544000 | 145385000 | 151770000 | 1738594797390 | 449095876667.5844 | 2968.8306962 | 154821000 | -3051000 | -0.0197066289 |
| KRW-BTC | 2025-02-01T15:00:00 | 2025-02-02T00:00:00 | 156972000 | 158143000 | 153950000 | 154821000 | 1738508398706 | 131351219202.07208 | 841.85058326 | 156972000 | -2151000 | -0.0137030808 |
| KRW-BTC | 2025-01-31T15:00:00 | 2025-02-01T00:00:00 | 158299000 | 159813000 | 155555000 | 156972000 | 1738421998411 | 109375558629.4759 | 696.84780773 | 158298000 | -1326000 | -0.0083766061 |
| KRW-BTC | 2025-01-30T15:00:00 | 2025-01-31T00:00:00 | 160211000 | 160614000 | 157800000 | 158298000 | 1738335598306 | 86368885322.45284 | 544.03759184 | 160200000 | -1902000 | -0.0118726592 |
| KRW-BTC | 2025-01-29T15:00:00 | 2025-01-30T00:00:00 | 156563000 | 160710000 | 156320000 | 160200000 | 1738249199378 | 137865314905.1048 | 867.36973602 | 156542000 | 3658000 | 0.0233675308 |
| KRW-BTC | 2025-01-28T15:00:00 | 2025-01-29T00:00:00 | 155246000 | 156912000 | 154500000 | 156542000 | 1738162784165 | 68657053119.24754 | 440.08371174 | 155289000 | 1253000 | 0.0080688265 |
| KRW-BTC | 2025-01-27T15:00:00 | 2025-01-28T00:00:00 | 155671000 | 156603000 | 152501000 | 155289000 | 1738076398986 | 105408878424.81686 | 679.78311474 | 155564000 | -275000 | -0.0017677612 |
| KRW-BTC | 2025-01-26T15:00:00 | 2025-01-27T00:00:00 | 157542000 | 157900000 | 151250000 | 155564000 | 1737989998990 | 241374946791.34955 | 1565.50885176 | 157620000 | -2056000 | -0.0130440299 |
| KRW-BTC | 2025-01-25T15:00:00 | 2025-01-26T00:00:00 | 157205000 | 157678000 | 156889000 | 157620000 | 1737903598807 | 44451698636.86322 | 282.66641256 | 157163000 | 457000 | 0.0029078091 |
| KRW-BTC | 2025-01-24T15:00:00 | 2025-01-25T00:00:00 | 157318000 | 159000000 | 156700000 | 157163000 | 1737817190074 | 92614716606.62083 | 588.21192521 | 157317000 | -154000 | -0.0009789152 |
| KRW-BTC | 2025-01-23T15:00:00 | 2025-01-24T00:00:00 | 157000000 | 158800000 | 153667000 | 157317000 | 1737730799595 | 198263498226.5673 | 1269.1151797 | 157000000 | 317000 | 0.0020191083 |
| KRW-BTC | 2025-01-22T15:00:00 | 2025-01-23T00:00:00 | 155459000 | 158150000 | 152000000 | 157000000 | 1737644399825 | 135561728597.23563 | 879.00571972 | 155326000 | 1674000 | 0.0107773328 |
| KRW-BTC | 2025-01-21T15:00:00 | 2025-01-22T00:00:00 | 154710000 | 158600000 | 154160000 | 155326000 | 1737557998173 | 126910576728.4344 | 809.59242505 | 154804000 | 522000 | 0.0033720059 |
| KRW-BTC | 2025-01-20T15:00:00 | 2025-01-21T00:00:00 | 160323000 | 160486000 | 151111000 | 154804000 | 1737471598720 | 331713836805.57275 | 2140.55810928 | 160323000 | -5519000 | -0.034424256 |
| KRW-BTC | 2025-01-19T15:00:00 | 2025-01-20T00:00:00 | 158751000 | 163460000 | 151000000 | 160323000 | 1737385199958 | 470791479596.34344 | 2981.64361226 | 158751000 | 1572000 | 0.0099022998 |
| KRW-BTC | 2025-01-18T15:00:00 | 2025-01-19T00:00:00 | 155264000 | 159990000 | 154501000 | 158751000 | 1737298799168 | 239722224736.40207 | 1521.2630118 | 155264000 | 3487000 | 0.0224585223 |
| KRW-BTC | 2025-01-17T15:00:00 | 2025-01-18T00:00:00 | 152394000 | 155594000 | 151690000 | 155264000 | 1737212398325 | 218164249787.29755 | 1418.46731307 | 152394000 | 2870000 | 0.0188327624 |
| KRW-BTC | 2025-01-16T15:00:00 | 2025-01-17T00:00:00 | 144470000 | 152394000 | 144111000 | 152394000 | 1737125997764 | 199503506847.14713 | 1339.29557311 | 144470000 | 7924000 | 0.0548487575 |
| KRW-BTC | 2025-01-15T15:00:00 | 2025-01-16T00:00:00 | 146761000 | 147840000 | 144205000 | 144470000 | 1737039599422 | 164623758330.01593 | 1125.66343839 | 146761000 | -2291000 | -0.0156104142 |
| KRW-BTC | 2025-01-14T15:00:00 | 2025-01-15T00:00:00 | 143502000 | 146950000 | 142499000 | 146761000 | 1736953199916 | 127642688183.07544 | 883.06680678 | 143503000 | 3258000 | 0.0227033581 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | first_day_of_period |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-07-27T15:00:00 | 2025-07-28T00:00:00 | 161698000 | 164174000 | 157863000 | 158808000 | 1754140358000 | 589205950691.5331 | 3647.59295828 | 2025-07-28 |
| KRW-BTC | 2025-07-20T15:00:00 | 2025-07-21T00:00:00 | 161435000 | 163000000 | 157734000 | 161653000 | 1753628399268 | 868173719367.9493 | 5405.97439691 | 2025-07-21 |
| KRW-BTC | 2025-07-13T15:00:00 | 2025-07-14T00:00:00 | 160720000 | 166969000 | 158819000 | 161475000 | 1753023599420 | 1008221911451.7706 | 6213.49440843 | 2025-07-14 |
| KRW-BTC | 2025-07-06T15:00:00 | 2025-07-07T00:00:00 | 148289000 | 161329000 | 147047000 | 160821000 | 1752418799940 | 737175781948.3341 | 4767.49661163 | 2025-07-07 |
| KRW-BTC | 2025-06-29T15:00:00 | 2025-06-30T00:00:00 | 147950000 | 149890000 | 144250000 | 148298000 | 1751813997751 | 391916793810.9483 | 2658.68689414 | 2025-06-30 |
| KRW-BTC | 2025-06-22T15:00:00 | 2025-06-23T00:00:00 | 138838000 | 148497000 | 137200000 | 147950000 | 1751209197707 | 474134103763.1586 | 3278.17032372 | 2025-06-23 |
| KRW-BTC | 2025-06-15T15:00:00 | 2025-06-16T00:00:00 | 146328000 | 149312000 | 138488000 | 138838000 | 1750604399327 | 495876847191.7253 | 3430.10513423 | 2025-06-16 |
| KRW-BTC | 2025-06-08T15:00:00 | 2025-06-09T00:00:00 | 146110000 | 151437000 | 143000000 | 146328000 | 1749999598123 | 493779986502.02924 | 3346.07520838 | 2025-06-09 |
| KRW-BTC | 2025-06-01T15:00:00 | 2025-06-02T00:00:00 | 147884000 | 149351000 | 140470000 | 146117000 | 1749394799017 | 396120661092.84625 | 2720.72887291 | 2025-06-02 |
| KRW-BTC | 2025-05-25T15:00:00 | 2025-05-26T00:00:00 | 150247000 | 153127000 | 146160000 | 147916000 | 1748789998314 | 578750344264.2521 | 3861.40715248 | 2025-05-26 |
| KRW-BTC | 2025-05-18T15:00:00 | 2025-05-19T00:00:00 | 148996000 | 155219000 | 145470000 | 150248000 | 1748185198961 | 982294599548.1737 | 6508.44000968 | 2025-05-19 |
| KRW-BTC | 2025-05-11T15:00:00 | 2025-05-12T00:00:00 | 145584000 | 149572000 | 142412000 | 148996000 | 1747580399654 | 632447367356.419 | 4338.28047858 | 2025-05-12 |
| KRW-BTC | 2025-05-04T15:00:00 | 2025-05-05T00:00:00 | 137231000 | 146420000 | 133000000 | 145585000 | 1746975598592 | 698720805956.5514 | 4969.86839644 | 2025-05-05 |
| KRW-BTC | 2025-04-27T15:00:00 | 2025-04-28T00:00:00 | 135679000 | 140397000 | 133830000 | 137232000 | 1746370797601 | 505917948640.7746 | 3687.65685007 | 2025-04-28 |
| KRW-BTC | 2025-04-20T15:00:00 | 2025-04-21T00:00:00 | 122275000 | 137760000 | 121956000 | 135699000 | 1745765998656 | 748966040976.7036 | 5692.06271828 | 2025-04-21 |
| KRW-BTC | 2025-04-13T15:00:00 | 2025-04-14T00:00:00 | 122177000 | 125080000 | 120975000 | 122275000 | 1745161197645 | 410630412440.6686 | 3347.79735928 | 2025-04-14 |
| KRW-BTC | 2025-04-06T15:00:00 | 2025-04-07T00:00:00 | 122270000 | 124428000 | 111850000 | 122177000 | 1744556398841 | 1104003827422.711 | 9337.22205352 | 2025-04-07 |
| KRW-BTC | 2025-03-30T15:00:00 | 2025-03-31T00:00:00 | 123629000 | 130241000 | 121010000 | 122270000 | 1743951598676 | 624376617037.912 | 5038.23724725 | 2025-03-31 |
| KRW-BTC | 2025-03-23T15:00:00 | 2025-03-24T00:00:00 | 125275000 | 130839000 | 122044000 | 123629000 | 1743346799956 | 462932964328.045 | 3632.93982901 | 2025-03-24 |
| KRW-BTC | 2025-03-16T15:00:00 | 2025-03-17T00:00:00 | 122837000 | 128280000 | 119555000 | 125275000 | 1742741999262 | 434194093642.274 | 3512.87800072 | 2025-03-17 |
| KRW-BTC | 2025-03-09T15:00:00 | 2025-03-10T00:00:00 | 124774000 | 125500000 | 114800000 | 122837000 | 1742137198865 | 926129641543.7673 | 7632.82542086 | 2025-03-10 |
| KRW-BTC | 2025-03-02T15:00:00 | 2025-03-03T00:00:00 | 126621000 | 143415000 | 123125000 | 124776000 | 1741532398857 | 1735416184324.084 | 13071.57167462 | 2025-03-03 |
| KRW-BTC | 2025-02-23T15:00:00 | 2025-02-24T00:00:00 | 140331000 | 141460000 | 116425000 | 126623000 | 1740927599329 | 1570014843838.1394 | 12343.82235649 | 2025-02-24 |
| KRW-BTC | 2025-02-16T15:00:00 | 2025-02-17T00:00:00 | 146265000 | 146800000 | 140331000 | 140331000 | 1740322799785 | 516590165349.117 | 3594.33677022 | 2025-02-17 |
| KRW-BTC | 2025-02-09T15:00:00 | 2025-02-10T00:00:00 | 147131000 | 148680000 | 143280000 | 146266000 | 1739717994415 | 585835340400.6954 | 4001.75388626 | 2025-02-10 |
| KRW-BTC | 2025-02-02T15:00:00 | 2025-02-03T00:00:00 | 154821000 | 160432000 | 145385000 | 147131000 | 1739113196523 | 1283717778565.4807 | 8425.4730438 | 2025-02-03 |
| KRW-BTC | 2025-01-26T15:00:00 | 2025-01-27T00:00:00 | 157542000 | 160710000 | 151250000 | 154821000 | 1738508398706 | 880401856394.5195 | 5635.48139709 | 2025-01-27 |
| KRW-BTC | 2025-01-19T15:00:00 | 2025-01-20T00:00:00 | 158751000 | 163460000 | 151000000 | 157620000 | 1737903598807 | 1400307535197.6377 | 8950.79338378 | 2025-01-20 |
| KRW-BTC | 2025-01-12T15:00:00 | 2025-01-13T00:00:00 | 142438000 | 159990000 | 137300000 | 158751000 | 1737298799168 | 1232774127019.059 | 8292.38147367 | 2025-01-13 |
| KRW-BTC | 2025-01-05T15:00:00 | 2025-01-06T00:00:00 | 144223000 | 150996000 | 138600000 | 142405000 | 1736693998071 | 926585494778.0756 | 6443.94143405 | 2025-01-06 |
| KRW-BTC | 2024-12-29T15:00:00 | 2024-12-30T00:00:00 | 141184000 | 145800000 | 136000000 | 144223000 | 1736089199060 | 776086635917.8738 | 5488.68648248 | 2024-12-30 |
| KRW-BTC | 2024-12-22T15:00:00 | 2024-12-23T00:00:00 | 144950000 | 148899000 | 140220000 | 141183000 | 1735484389687 | 872887035855.0248 | 6049.09955547 | 2024-12-23 |
| KRW-BTC | 2024-12-15T15:00:00 | 2024-12-16T00:00:00 | 147752000 | 157000000 | 139700000 | 144950000 | 1734879599578 | 1980029474254.7961 | 13236.81606254 | 2024-12-16 |
| KRW-BTC | 2024-12-08T15:00:00 | 2024-12-09T00:00:00 | 139577000 | 148999000 | 135700000 | 147751000 | 1734274799029 | 1293964548839.409 | 9150.48375575 | 2024-12-09 |
| KRW-BTC | 2024-12-01T15:00:00 | 2024-12-02T00:00:00 | 135121000 | 146000000 | 110000000 | 139652000 | 1733669999415 | 2065708401076.3384 | 15192.81105922 | 2024-12-02 |
| KRW-BTC | 2024-11-24T15:00:00 | 2024-11-25T00:00:00 | 134095000 | 136880000 | 127500000 | 135120000 | 1733065198570 | 1224455630577.385 | 9240.00364337 | 2024-11-25 |
| KRW-BTC | 2024-11-17T15:00:00 | 2024-11-18T00:00:00 | 126753000 | 138880000 | 125400000 | 134095000 | 1732460396676 | 1869709225620.2349 | 14029.32672136 | 2024-11-18 |
| KRW-BTC | 2024-11-10T15:00:00 | 2024-11-11T00:00:00 | 109632000 | 131080000 | 108700000 | 126753000 | 1731855597255 | 6714438263019.771 | 54131.36525418 | 2024-11-11 |
| KRW-BTC | 2024-11-03T15:00:00 | 2024-11-04T00:00:00 | 94479000 | 110990000 | 93110000 | 109632000 | 1731250799165 | 3738866770704.6836 | 36653.32509069 | 2024-11-04 |
| KRW-BTC | 2024-10-27T15:00:00 | 2024-10-28T00:00:00 | 94586000 | 102102000 | 94221000 | 94479000 | 1730645999843 | 2282519590553.8057 | 23257.98573243 | 2024-10-28 |
| KRW-BTC | 2024-10-20T15:00:00 | 2024-10-21T00:00:00 | 93608000 | 95145000 | 90789000 | 94586000 | 1730041199011 | 1698003268674.3486 | 18220.8735881 | 2024-10-21 |
| KRW-BTC | 2024-10-13T15:00:00 | 2024-10-14T00:00:00 | 84036000 | 93850000 | 83900000 | 93609000 | 1729436399740 | 2084962308609.205 | 23044.859261 | 2024-10-14 |
| KRW-BTC | 2024-10-06T15:00:00 | 2024-10-07T00:00:00 | 84432000 | 86300000 | 80596000 | 84042000 | 1728831598759 | 1396445102490.8044 | 16632.83022224 | 2024-10-07 |
| KRW-BTC | 2024-09-29T15:00:00 | 2024-09-30T00:00:00 | 86358000 | 86527000 | 80700000 | 84418000 | 1728226799299 | 1333601548792.27 | 16088.96724467 | 2024-09-30 |
| KRW-BTC | 2024-09-22T15:00:00 | 2024-09-23T00:00:00 | 83668000 | 87398000 | 83566000 | 86357000 | 1727621996453 | 412195983494.985 | 4819.22494694 | 2024-09-23 |
| KRW-BTC | 2024-09-15T15:00:00 | 2024-09-16T00:00:00 | 80885000 | 85500000 | 77666000 | 83690000 | 1727017190724 | 1611596549251.51 | 19721.9640932 | 2024-09-16 |
| KRW-BTC | 2024-09-08T15:00:00 | 2024-09-09T00:00:00 | 73485000 | 81213000 | 72920000 | 80885000 | 1726412397398 | 1301021654095.611 | 16749.34227186 | 2024-09-09 |
| KRW-BTC | 2024-09-01T15:00:00 | 2024-09-02T00:00:00 | 78910000 | 81100000 | 72029000 | 73489000 | 1725807593972 | 1027142739928.8586 | 13448.35277518 | 2024-09-02 |
| KRW-BTC | 2024-08-25T15:00:00 | 2024-08-26T00:00:00 | 85854000 | 87000000 | 78552000 | 78910000 | 1725202799835 | 467449390279.2505 | 5739.8906783 | 2024-08-26 |
| KRW-BTC | 2024-08-18T15:00:00 | 2024-08-19T00:00:00 | 83177000 | 86500000 | 80002000 | 85859000 | 1724597997133 | 432952716809.4409 | 5228.04779965 | 2024-08-19 |
| KRW-BTC | 2024-08-11T15:00:00 | 2024-08-12T00:00:00 | 84701000 | 85890000 | 79300000 | 83381000 | 1723993188946 | 487089097738.423 | 5888.38392848 | 2024-08-12 |
| KRW-BTC | 2024-08-04T15:00:00 | 2024-08-05T00:00:00 | 84120000 | 87975000 | 71573000 | 84701000 | 1723388396882 | 1049988179198.9458 | 13207.16582513 | 2024-08-05 |
| KRW-BTC | 2024-07-28T15:00:00 | 2024-07-29T00:00:00 | 94712000 | 97196000 | 83877000 | 84120000 | 1722783598613 | 593630905953.6887 | 6568.0470903 | 2024-07-29 |
| KRW-BTC | 2024-07-21T15:00:00 | 2024-07-22T00:00:00 | 94394000 | 96810000 | 89205000 | 94666000 | 1722178799557 | 501618685485.32056 | 5366.36383157 | 2024-07-22 |
| KRW-BTC | 2024-07-14T15:00:00 | 2024-07-15T00:00:00 | 84265000 | 94700000 | 84041000 | 94393000 | 1721573990134 | 696640062643.2306 | 7709.74999145 | 2024-07-15 |
| KRW-BTC | 2024-07-07T15:00:00 | 2024-07-08T00:00:00 | 80758000 | 84900000 | 77800000 | 84266000 | 1720969196698 | 519406428382.8583 | 6376.53955049 | 2024-07-08 |
| KRW-BTC | 2024-06-30T15:00:00 | 2024-07-01T00:00:00 | 86551000 | 89540000 | 77242000 | 80761000 | 1720364400000 | 619690578488.4746 | 7496.50849328 | 2024-07-01 |
| KRW-BTC | 2024-06-23T15:00:00 | 2024-06-24T00:00:00 | 90428000 | 90661000 | 83000000 | 86551000 | 1719759600000 | 465619750372.53156 | 5379.76106639 | 2024-06-24 |
| KRW-BTC | 2024-06-16T15:00:00 | 2024-06-17T00:00:00 | 94251000 | 94600000 | 89100000 | 90453000 | 1719154800000 | 373968356232.0986 | 4077.15440317 | 2024-06-17 |
| KRW-BTC | 2024-06-09T15:00:00 | 2024-06-10T00:00:00 | 97898000 | 98199000 | 93000000 | 94251000 | 1718550000000 | 470707240645.0143 | 4940.45118539 | 2024-06-10 |
| KRW-BTC | 2024-06-02T15:00:00 | 2024-06-03T00:00:00 | 95357000 | 99650000 | 94596000 | 97899000 | 1717945200000 | 468109323404.4734 | 4794.59381292 | 2024-06-03 |
| KRW-BTC | 2024-05-26T15:00:00 | 2024-05-27T00:00:00 | 96284000 | 97370000 | 93280000 | 95353000 | 1717340400000 | 409787199236.5854 | 4319.68140709 | 2024-05-27 |
| KRW-BTC | 2024-05-19T15:00:00 | 2024-05-20T00:00:00 | 92806000 | 98120000 | 91745000 | 96284000 | 1716735600000 | 580228325380.6058 | 6083.01154508 | 2024-05-20 |
| KRW-BTC | 2024-05-12T15:00:00 | 2024-05-13T00:00:00 | 86115000 | 93900000 | 85290000 | 92827000 | 1716130800000 | 618855803035.4934 | 6878.32639894 | 2024-05-13 |
| KRW-BTC | 2024-05-05T15:00:00 | 2024-05-06T00:00:00 | 90198000 | 91500000 | 84888000 | 86115000 | 1715526000000 | 564827950248.084 | 6442.55909427 | 2024-05-06 |
| KRW-BTC | 2024-04-28T15:00:00 | 2024-04-29T00:00:00 | 90974000 | 92330000 | 80011000 | 90220000 | 1714921200000 | 1049823108254.7856 | 12209.88109443 | 2024-04-29 |
| KRW-BTC | 2024-04-21T15:00:00 | 2024-04-22T00:00:00 | 94779000 | 97488000 | 90303000 | 90974000 | 1714316400000 | 584305246910.7197 | 6231.82436786 | 2024-04-22 |
| KRW-BTC | 2024-04-14T15:00:00 | 2024-04-15T00:00:00 | 96283000 | 99330000 | 88511000 | 94777000 | 1713711600000 | 1088454962661.443 | 11575.92619901 | 2024-04-15 |
| KRW-BTC | 2024-04-07T15:00:00 | 2024-04-08T00:00:00 | 99480000 | 103009000 | 95000000 | 96284000 | 1713106800000 | 1024851977163.072 | 10330.66082705 | 2024-04-08 |
| KRW-BTC | 2024-03-31T15:00:00 | 2024-04-01T00:00:00 | 100336000 | 101020000 | 94500000 | 99355000 | 1712502000000 | 838206181775.774 | 8589.84943219 | 2024-04-01 |
| KRW-BTC | 2024-03-24T15:00:00 | 2024-03-25T00:00:00 | 94840000 | 101878000 | 93805000 | 100336000 | 1711897200000 | 927249131083.9207 | 9329.55897875 | 2024-03-25 |
| KRW-BTC | 2024-03-17T15:00:00 | 2024-03-18T00:00:00 | 97563000 | 99967000 | 89355000 | 94840000 | 1711292400000 | 1442094738776.0947 | 15177.86255501 | 2024-03-18 |
| KRW-BTC | 2024-03-10T15:00:00 | 2024-03-11T00:00:00 | 97556000 | 104500000 | 94158000 | 97563000 | 1710687600000 | 1731535645042.008 | 17387.628261 | 2024-03-11 |
| KRW-BTC | 2024-03-03T15:00:00 | 2024-03-04T00:00:00 | 86770000 | 98250000 | 86720000 | 97561000 | 1710082800000 | 1787368136547.6443 | 19176.97989793 | 2024-03-04 |
| KRW-BTC | 2024-02-25T15:00:00 | 2024-02-26T00:00:00 | 71206000 | 89700000 | 70000000 | 86770000 | 1709478000000 | 2084096322185.9436 | 25421.46319856 | 2024-02-26 |
| KRW-BTC | 2024-02-18T15:00:00 | 2024-02-19T00:00:00 | 71420000 | 72959000 | 70536000 | 71206000 | 1708873200000 | 1232295559587.3948 | 17213.4703212 | 2024-02-19 |
| KRW-BTC | 2024-02-11T15:00:00 | 2024-02-12T00:00:00 | 65099000 | 72497000 | 64840000 | 71420000 | 1708268400000 | 1721271291798.399 | 24875.01254671 | 2024-02-12 |
| KRW-BTC | 2024-02-04T15:00:00 | 2024-02-05T00:00:00 | 59015000 | 65500000 | 58325000 | 65099000 | 1707663600000 | 1709309113546.3652 | 27966.12484701 | 2024-02-05 |
| KRW-BTC | 2024-01-28T15:00:00 | 2024-01-29T00:00:00 | 58212000 | 59868000 | 57385000 | 59009000 | 1707058800000 | 10333908189987.41 | 174926.15892883 | 2024-01-29 |
| KRW-BTC | 2024-01-21T15:00:00 | 2024-01-22T00:00:00 | 57738000 | 58880000 | 53141000 | 58212000 | 1706454000000 | 3048848891483.706 | 54565.8243297 | 2024-01-22 |
| KRW-BTC | 2024-01-14T15:00:00 | 2024-01-15T00:00:00 | 58690000 | 59586000 | 55848000 | 57738000 | 1705849200000 | 3187715711992.501 | 54955.23511811 | 2024-01-15 |
| KRW-BTC | 2024-01-07T15:00:00 | 2024-01-08T00:00:00 | 59721000 | 66600000 | 57935000 | 58689000 | 1705244400000 | 14068041550118.764 | 232094.86715505 | 2024-01-08 |
| KRW-BTC | 2023-12-31T15:00:00 | 2024-01-01T00:00:00 | 56951000 | 61000000 | 55100000 | 59721000 | 1704639600000 | 24746917825021.99 | 419218.64688139 | 2024-01-01 |
| KRW-BTC | 2023-12-24T15:00:00 | 2023-12-25T00:00:00 | 59109000 | 59182000 | 55927000 | 56949000 | 1704034800000 | 8944963989613.932 | 156710.82624885 | 2023-12-25 |
| KRW-BTC | 2023-12-17T15:00:00 | 2023-12-18T00:00:00 | 56948000 | 60080000 | 55016000 | 59110000 | 1703430000000 | 1640069750701.2683 | 28030.47479201 | 2023-12-18 |
| KRW-BTC | 2023-12-10T15:00:00 | 2023-12-11T00:00:00 | 59892000 | 60039000 | 55371000 | 56947000 | 1702825200000 | 1391031539771.3813 | 24035.5070808 | 2023-12-11 |
| KRW-BTC | 2023-12-03T15:00:00 | 2023-12-04T00:00:00 | 53078000 | 60860000 | 52884000 | 59892000 | 1702220400000 | 1540718577415.5977 | 26400.70632539 | 2023-12-04 |
| KRW-BTC | 2023-11-26T15:00:00 | 2023-11-27T00:00:00 | 50021000 | 53272000 | 49425000 | 53087000 | 1701615600000 | 1167888575580.3113 | 23014.77230077 | 2023-11-27 |
| KRW-BTC | 2023-11-19T15:00:00 | 2023-11-20T00:00:00 | 48993000 | 51250000 | 48366000 | 50021000 | 1701010800000 | 1435271466378.9282 | 28769.10808863 | 2023-11-20 |
| KRW-BTC | 2023-11-12T15:00:00 | 2023-11-13T00:00:00 | 49394000 | 50646000 | 46795000 | 48992000 | 1700406000000 | 1601606931539.0935 | 32618.07520843 | 2023-11-13 |
| KRW-BTC | 2023-11-05T15:00:00 | 2023-11-06T00:00:00 | 46850000 | 50250000 | 46250000 | 49394000 | 1699801200000 | 1416269087654.8008 | 29319.49327024 | 2023-11-06 |
| KRW-BTC | 2023-10-29T15:00:00 | 2023-10-30T00:00:00 | 46805000 | 48660000 | 46212000 | 46849000 | 1699196400000 | 1233273238533.1672 | 26251.28697786 | 2023-10-30 |
| KRW-BTC | 2023-10-22T15:00:00 | 2023-10-23T00:00:00 | 40389000 | 47365000 | 40154000 | 46805000 | 1698591600000 | 1468038635745.1077 | 32608.49750207 | 2023-10-23 |
| KRW-BTC | 2023-10-15T15:00:00 | 2023-10-16T00:00:00 | 36759000 | 40799000 | 36718000 | 40396000 | 1697986800000 | 1081862333096.514 | 27824.63046443 | 2023-10-16 |
| KRW-BTC | 2023-10-08T15:00:00 | 2023-10-09T00:00:00 | 37991000 | 38080000 | 36250000 | 36753000 | 1697382000000 | 701803012531.2644 | 18905.18998544 | 2023-10-09 |
| KRW-BTC | 2023-10-01T15:00:00 | 2023-10-02T00:00:00 | 36787000 | 38724000 | 36750000 | 37983000 | 1696777200000 | 353181584947.2143 | 9358.6328873 | 2023-10-02 |
| KRW-BTC | 2023-09-24T15:00:00 | 2023-09-25T00:00:00 | 35896000 | 36985000 | 35103000 | 36787000 | 1696172400000 | 204674442582.0964 | 5686.37888857 | 2023-09-25 |
| KRW-BTC | 2023-09-17T15:00:00 | 2023-09-18T00:00:00 | 35686000 | 36790000 | 35626000 | 35896000 | 1695567600000 | 219139946153.7043 | 6058.34060045 | 2023-09-18 |
| KRW-BTC | 2023-09-10T15:00:00 | 2023-09-11T00:00:00 | 35130000 | 36250000 | 34021000 | 35698000 | 1694962800000 | 274350908125.52545 | 7759.07854905 | 2023-09-11 |
| KRW-BTC | 2023-09-03T15:00:00 | 2023-09-04T00:00:00 | 35193000 | 35830000 | 34623000 | 35130000 | 1694358000000 | 193789345328.29156 | 5516.14905842 | 2023-09-04 |
| KRW-BTC | 2023-08-27T15:00:00 | 2023-08-28T00:00:00 | 35438000 | 37890000 | 34861000 | 35193000 | 1693753200000 | 402124697831.7479 | 11181.4983487 | 2023-08-28 |
| KRW-BTC | 2023-08-20T15:00:00 | 2023-08-21T00:00:00 | 35837000 | 36296000 | 35015000 | 35438000 | 1693148400000 | 274686071973.72174 | 7726.38452586 | 2023-08-21 |
| KRW-BTC | 2023-08-13T15:00:00 | 2023-08-14T00:00:00 | 39194000 | 39625000 | 35334000 | 35840000 | 1692543600000 | 452763129739.8503 | 12007.77725427 | 2023-08-14 |
| KRW-BTC | 2023-08-06T15:00:00 | 2023-08-07T00:00:00 | 38561000 | 39884000 | 38074000 | 39194000 | 1691938800000 | 250531499425.91364 | 6421.47355118 | 2023-08-07 |
| KRW-BTC | 2023-07-30T15:00:00 | 2023-07-31T00:00:00 | 38071000 | 39132000 | 37428000 | 38569000 | 1691334000000 | 284250177929.445 | 7420.43122829 | 2023-07-31 |
| KRW-BTC | 2023-07-23T15:00:00 | 2023-07-24T00:00:00 | 38724000 | 39220000 | 37605000 | 38064000 | 1690729200000 | 260790255545.8857 | 6862.26502592 | 2023-07-24 |
| KRW-BTC | 2023-07-16T15:00:00 | 2023-07-17T00:00:00 | 39067000 | 39085000 | 38100000 | 38737000 | 1690124400000 | 327968255045.3698 | 8495.97568369 | 2023-07-17 |
| KRW-BTC | 2023-07-09T15:00:00 | 2023-07-10T00:00:00 | 40113000 | 40774000 | 38655000 | 39059000 | 1689519600000 | 392677641594.5778 | 9904.84689353 | 2023-07-10 |
| KRW-BTC | 2023-07-02T15:00:00 | 2023-07-03T00:00:00 | 40676000 | 41450000 | 39709000 | 40115000 | 1688914800000 | 298214406122.14966 | 7373.58673674 | 2023-07-03 |
| KRW-BTC | 2023-06-25T15:00:00 | 2023-06-26T00:00:00 | 40520000 | 41490000 | 39552000 | 40663000 | 1688310000000 | 284281746343.8831 | 7037.67846582 | 2023-06-26 |
| KRW-BTC | 2023-06-18T15:00:00 | 2023-06-19T00:00:00 | 34697000 | 41367000 | 34393000 | 40520000 | 1687705200000 | 367341771498.3047 | 9603.74508654 | 2023-06-19 |
| KRW-BTC | 2023-06-11T15:00:00 | 2023-06-12T00:00:00 | 34209000 | 34995000 | 32450000 | 34685000 | 1687100400000 | 289143931498.3479 | 8546.97888425 | 2023-06-12 |
| KRW-BTC | 2023-06-04T15:00:00 | 2023-06-05T00:00:00 | 35906000 | 36079000 | 33600000 | 34202000 | 1686495600000 | 286087334775.74335 | 8234.13523349 | 2023-06-05 |
| KRW-BTC | 2023-05-28T15:00:00 | 2023-05-29T00:00:00 | 36390000 | 37844000 | 35450000 | 35910000 | 1685890800000 | 212763620146.43552 | 5841.22621141 | 2023-05-29 |
| KRW-BTC | 2023-05-21T15:00:00 | 2023-05-22T00:00:00 | 36240000 | 36628000 | 34920000 | 36399000 | 1685286000000 | 205624857965.30704 | 5748.17165917 | 2023-05-22 |
| KRW-BTC | 2023-05-14T15:00:00 | 2023-05-15T00:00:00 | 36481000 | 37200000 | 35798000 | 36240000 | 1684681200000 | 199590449464.9408 | 5475.70148088 | 2023-05-15 |
| KRW-BTC | 2023-05-07T15:00:00 | 2023-05-08T00:00:00 | 38715000 | 38727000 | 35202000 | 36481000 | 1684076400000 | 352140759529.06885 | 9555.69614599 | 2023-05-08 |
| KRW-BTC | 2023-04-30T15:00:00 | 2023-05-01T00:00:00 | 39219000 | 39830000 | 37320000 | 38715000 | 1683471600000 | 374628701469.6223 | 9721.55979881 | 2023-05-01 |
| KRW-BTC | 2023-04-23T15:00:00 | 2023-04-24T00:00:00 | 36739000 | 39844000 | 36167000 | 39217000 | 1682866800000 | 437279889891.24866 | 11456.82512831 | 2023-04-24 |
| KRW-BTC | 2023-04-16T15:00:00 | 2023-04-17T00:00:00 | 39787000 | 39900000 | 36072000 | 36742000 | 1682262000000 | 475053720744.4712 | 12455.67583892 | 2023-04-17 |
| KRW-BTC | 2023-04-09T15:00:00 | 2023-04-10T00:00:00 | 36920000 | 40500000 | 36870000 | 39785000 | 1681657200000 | 490967678280.91235 | 12431.79783375 | 2023-04-10 |
| KRW-BTC | 2023-04-02T15:00:00 | 2023-04-03T00:00:00 | 37423000 | 37790000 | 36368000 | 36909000 | 1681052400000 | 381614249989.2094 | 10276.1873651 | 2023-04-03 |
| KRW-BTC | 2023-03-26T15:00:00 | 2023-03-27T00:00:00 | 37027000 | 38380000 | 35253000 | 37422000 | 1680447600000 | 539048813042.3282 | 14582.21220388 | 2023-03-27 |
| KRW-BTC | 2023-03-19T15:00:00 | 2023-03-20T00:00:00 | 36136000 | 38380000 | 35602000 | 37023000 | 1679842800000 | 788030542816.5848 | 21283.694897 | 2023-03-20 |
| KRW-BTC | 2023-03-12T15:00:00 | 2023-03-13T00:00:00 | 27329000 | 36666000 | 27253000 | 36135000 | 1679238000000 | 1116740862021.1357 | 33823.45095958 | 2023-03-13 |
| KRW-BTC | 2023-03-05T15:00:00 | 2023-03-06T00:00:00 | 29924000 | 30096000 | 26652000 | 27330000 | 1678633200000 | 488715317354.94196 | 17296.68787077 | 2023-03-06 |
| KRW-BTC | 2023-02-26T15:00:00 | 2023-02-27T00:00:00 | 30897000 | 31632000 | 29491000 | 29932000 | 1678028400000 | 297898175646.0973 | 9777.07811326 | 2023-02-27 |
| KRW-BTC | 2023-02-19T15:00:00 | 2023-02-20T00:00:00 | 31861000 | 32560000 | 30319000 | 30890000 | 1677423600000 | 406781963603.8102 | 12935.73439819 | 2023-02-20 |
| KRW-BTC | 2023-02-12T15:00:00 | 2023-02-13T00:00:00 | 28318000 | 32421000 | 27900000 | 31861000 | 1676818800000 | 556882595927.1846 | 18572.12433017 | 2023-02-13 |
| KRW-BTC | 2023-02-05T15:00:00 | 2023-02-06T00:00:00 | 29146000 | 29587000 | 27877000 | 28318000 | 1676214000000 | 530578347438.99994 | 18437.54817803 | 2023-02-06 |
| KRW-BTC | 2023-01-29T15:00:00 | 2023-01-30T00:00:00 | 29488000 | 30228000 | 28344000 | 29146000 | 1675609200000 | 542902959001.6696 | 18516.86467029 | 2023-01-30 |
| KRW-BTC | 2023-01-22T15:00:00 | 2023-01-23T00:00:00 | 28651000 | 29590000 | 27941000 | 29488000 | 1675004400000 | 621933351314.323 | 21643.2058269 | 2023-01-23 |
| KRW-BTC | 2023-01-15T15:00:00 | 2023-01-16T00:00:00 | 25796000 | 29074000 | 25495000 | 28652000 | 1674399600000 | 653264662754.4187 | 24420.59195079 | 2023-01-16 |
| KRW-BTC | 2023-01-08T15:00:00 | 2023-01-09T00:00:00 | 21576000 | 26243000 | 21546000 | 25799000 | 1673794800000 | 559769135574.624 | 23752.11402515 | 2023-01-09 |
| KRW-BTC | 2023-01-01T15:00:00 | 2023-01-02T00:00:00 | 21087000 | 21727000 | 21077000 | 21579000 | 1673190000000 | 313167062530.62836 | 14612.48811303 | 2023-01-02 |
| KRW-BTC | 2022-12-25T15:00:00 | 2022-12-26T00:00:00 | 21860000 | 21896000 | 20743000 | 21086000 | 1672585200000 | 323666272945.3569 | 15232.34717354 | 2022-12-26 |
| KRW-BTC | 2022-12-18T15:00:00 | 2022-12-19T00:00:00 | 22157000 | 22300000 | 21526000 | 21857000 | 1671980400000 | 332899315610.586 | 15195.49429235 | 2022-12-19 |
| KRW-BTC | 2022-12-11T15:00:00 | 2022-12-12T00:00:00 | 22774000 | 23919000 | 21960000 | 22157000 | 1671375600000 | 452242276298.3534 | 19850.31251207 | 2022-12-12 |
| KRW-BTC | 2022-12-04T15:00:00 | 2022-12-05T00:00:00 | 22851000 | 23150000 | 22380000 | 22774000 | 1670770800000 | 376115764282.77655 | 16508.22924018 | 2022-12-05 |
| KRW-BTC | 2022-11-27T15:00:00 | 2022-11-28T00:00:00 | 22674000 | 23323000 | 22150000 | 22853000 | 1670166000000 | 467911190600.5865 | 20584.89849281 | 2022-11-28 |
| KRW-BTC | 2022-11-20T15:00:00 | 2022-11-21T00:00:00 | 22970000 | 23247000 | 21890000 | 22674000 | 1669561200000 | 507600423478.91327 | 22477.97242371 | 2022-11-21 |
| KRW-BTC | 2022-11-13T15:00:00 | 2022-11-14T00:00:00 | 22994000 | 23436000 | 21522000 | 22970000 | 1668956400000 | 376897939751.56757 | 16557.72594491 | 2022-11-14 |
| KRW-BTC | 2022-11-06T15:00:00 | 2022-11-07T00:00:00 | 29638000 | 29788000 | 22500000 | 22994000 | 1668351600000 | 896058849949.8344 | 35553.06297826 | 2022-11-07 |
| KRW-BTC | 2022-10-30T15:00:00 | 2022-10-31T00:00:00 | 29151000 | 29943000 | 28475000 | 29638000 | 1667746800000 | 370526201164.4823 | 12757.83356423 | 2022-10-31 |
| KRW-BTC | 2022-10-23T15:00:00 | 2022-10-24T00:00:00 | 27586000 | 29474000 | 27563000 | 29138000 | 1667142000000 | 440013707760.82526 | 15334.23340059 | 2022-10-24 |
| KRW-BTC | 2022-10-16T15:00:00 | 2022-10-17T00:00:00 | 27537000 | 28171000 | 27119000 | 27586000 | 1666537200000 | 232001625534.54004 | 8385.60058834 | 2022-10-17 |
| KRW-BTC | 2022-10-09T15:00:00 | 2022-10-10T00:00:00 | 27810000 | 28546000 | 26399000 | 27543000 | 1665932400000 | 323897099731.2989 | 11763.03308654 | 2022-10-10 |
| KRW-BTC | 2022-10-02T15:00:00 | 2022-10-03T00:00:00 | 27697000 | 29097000 | 27500000 | 27807000 | 1665327600000 | 338267251047.03784 | 11955.12483282 | 2022-10-03 |
| KRW-BTC | 2022-09-25T15:00:00 | 2022-09-26T00:00:00 | 27224000 | 29098000 | 26810000 | 27701000 | 1664722800000 | 538909689788.7803 | 19361.8407324 | 2022-09-26 |
| KRW-BTC | 2022-09-18T15:00:00 | 2022-09-19T00:00:00 | 27838000 | 28100000 | 26154000 | 27232000 | 1664118000000 | 467877556641.2545 | 17260.71130992 | 2022-09-19 |
| KRW-BTC | 2022-09-11T15:00:00 | 2022-09-12T00:00:00 | 29537000 | 31287000 | 27410000 | 27856000 | 1663513200000 | 528291229508.5561 | 18342.61532319 | 2022-09-12 |
| KRW-BTC | 2022-09-04T15:00:00 | 2022-09-05T00:00:00 | 27318000 | 29899000 | 26160000 | 29537000 | 1662908400000 | 460058011287.8264 | 16384.95021027 | 2022-09-05 |
| KRW-BTC | 2022-08-28T15:00:00 | 2022-08-29T00:00:00 | 27492000 | 28135000 | 27050000 | 27307000 | 1662303600000 | 317747938901.40814 | 11533.03956586 | 2022-08-29 |
| KRW-BTC | 2022-08-21T15:00:00 | 2022-08-22T00:00:00 | 29347000 | 29678000 | 27417000 | 27485000 | 1661698800000 | 397143940190.4351 | 13854.81602203 | 2022-08-22 |
| KRW-BTC | 2022-08-14T15:00:00 | 2022-08-15T00:00:00 | 32671000 | 33456000 | 28543000 | 29360000 | 1661094000000 | 622415328175.8632 | 20055.63869509 | 2022-08-15 |
| KRW-BTC | 2022-08-07T15:00:00 | 2022-08-08T00:00:00 | 30596000 | 33199000 | 30480000 | 32664000 | 1660489200000 | 1086004317037.1183 | 34201.95460751 | 2022-08-08 |
| KRW-BTC | 2022-07-31T15:00:00 | 2022-08-01T00:00:00 | 31290000 | 31790000 | 30135000 | 30597000 | 1659884400000 | 821332440189.9359 | 26726.38582269 | 2022-08-01 |
| KRW-BTC | 2022-07-24T15:00:00 | 2022-07-25T00:00:00 | 29955000 | 32491000 | 27692000 | 31281000 | 1659279600000 | 1057762363939.5479 | 35166.89054668 | 2022-07-25 |
| KRW-BTC | 2022-07-17T15:00:00 | 2022-07-18T00:00:00 | 27954000 | 31800000 | 27425000 | 29943000 | 1658674800000 | 1246241317684.8025 | 41696.74154159 | 2022-07-18 |
| KRW-BTC | 2022-07-10T15:00:00 | 2022-07-11T00:00:00 | 27349000 | 28460000 | 25205000 | 27954000 | 1658070000000 | 860953927128.8082 | 32156.87911464 | 2022-07-11 |
| KRW-BTC | 2022-07-03T15:00:00 | 2022-07-04T00:00:00 | 25281000 | 29054000 | 25102000 | 27349000 | 1657465200000 | 893907208599.0776 | 32675.84682335 | 2022-07-04 |
| KRW-BTC | 2022-06-26T15:00:00 | 2022-06-27T00:00:00 | 27846000 | 27888000 | 24625000 | 25274000 | 1656860400000 | 580598657256.9803 | 22156.8296997 | 2022-06-27 |
| KRW-BTC | 2022-06-19T15:00:00 | 2022-06-20T00:00:00 | 25439000 | 28331000 | 25228000 | 27846000 | 1656255600000 | 868059981073.796 | 32248.39359743 | 2022-06-20 |
| KRW-BTC | 2022-06-12T15:00:00 | 2022-06-13T00:00:00 | 35963000 | 36588000 | 23761000 | 25431000 | 1655650800000 | 1518324799379.2869 | 53790.23010028 | 2022-06-13 |
| KRW-BTC | 2022-06-05T15:00:00 | 2022-06-06T00:00:00 | 37795000 | 39942000 | 35000000 | 35949000 | 1655046000000 | 696804547859.9917 | 18307.42547714 | 2022-06-06 |
| KRW-BTC | 2022-05-29T15:00:00 | 2022-05-30T00:00:00 | 37212000 | 40595000 | 37051000 | 37795000 | 1654441200000 | 763081808879.6105 | 19818.1141391 | 2022-05-30 |
| KRW-BTC | 2022-05-22T15:00:00 | 2022-05-23T00:00:00 | 38561000 | 39177000 | 36300000 | 37211000 | 1653836400000 | 1113965223151.3833 | 29646.43330173 | 2022-05-23 |
| KRW-BTC | 2022-05-15T15:00:00 | 2022-05-16T00:00:00 | 39376000 | 40951000 | 36825000 | 38565000 | 1653231600000 | 1035703223222.9922 | 26898.67942411 | 2022-05-16 |
| KRW-BTC | 2022-05-08T15:00:00 | 2022-05-09T00:00:00 | 45163000 | 45484000 | 36190000 | 39376000 | 1652626800000 | 1549897540454.1108 | 38225.5484664 | 2022-05-09 |
| KRW-BTC | 2022-05-01T15:00:00 | 2022-05-02T00:00:00 | 48959000 | 50996000 | 45015000 | 45163000 | 1652022000000 | 1154950602211.878 | 23872.59481479 | 2022-05-02 |
| KRW-BTC | 2022-04-24T15:00:00 | 2022-04-25T00:00:00 | 49884000 | 51200000 | 48200000 | 48983000 | 1651417200000 | 1160334876823.4373 | 23313.0039856 | 2022-04-25 |
| KRW-BTC | 2022-04-17T15:00:00 | 2022-04-18T00:00:00 | 50301000 | 53052000 | 48523000 | 49885000 | 1650812400000 | 839957905998.8705 | 16586.25290566 | 2022-04-18 |
| KRW-BTC | 2022-04-10T15:00:00 | 2022-04-11T00:00:00 | 53157000 | 53849000 | 49385000 | 50321000 | 1650207600000 | 871423879591.2529 | 17148.67919663 | 2022-04-11 |
| KRW-BTC | 2022-04-03T15:00:00 | 2022-04-04T00:00:00 | 56708000 | 57522000 | 52668000 | 53163000 | 1649602800000 | 991528310175.7211 | 18062.83799477 | 2022-04-04 |
| KRW-BTC | 2022-03-27T15:00:00 | 2022-03-28T00:00:00 | 53959000 | 57713000 | 53852000 | 56705000 | 1648998000000 | 1512025692448.1975 | 26812.55671048 | 2022-03-28 |
| KRW-BTC | 2022-03-20T15:00:00 | 2022-03-21T00:00:00 | 50661000 | 54333000 | 49783000 | 53978000 | 1648393200000 | 1152067927902.2036 | 22088.54896636 | 2022-03-21 |
| KRW-BTC | 2022-03-13T15:00:00 | 2022-03-14T00:00:00 | 48507000 | 51350000 | 47111000 | 50648000 | 1647788400000 | 1008895744914.8335 | 20388.15562575 | 2022-03-14 |
| KRW-BTC | 2022-03-06T15:00:00 | 2022-03-07T00:00:00 | 47928000 | 52242000 | 46462000 | 48507000 | 1647183600000 | 1043581764662.7382 | 21345.779265905 | 2022-03-07 |
| KRW-BTC | 2022-02-27T15:00:00 | 2022-02-28T00:00:00 | 47381000 | 54731000 | 45645000 | 47938000 | 1646578800000 | 1229448788625.3794 | 24328.85130661 | 2022-02-28 |
| KRW-BTC | 2022-02-20T15:00:00 | 2022-02-21T00:00:00 | 46726000 | 48836000 | 42511000 | 47379000 | 1645974000000 | 1288370248911.286 | 27922.32403571 | 2022-02-21 |
| KRW-BTC | 2022-02-13T15:00:00 | 2022-02-14T00:00:00 | 51888000 | 53905000 | 46600000 | 46715000 | 1645369200000 | 1085035208867.6986 | 21183.77622652 | 2022-02-14 |
| KRW-BTC | 2022-02-06T15:00:00 | 2022-02-07T00:00:00 | 50589000 | 55285000 | 50364000 | 51872000 | 1644764400000 | 1264333655502.4067 | 23911.4354087 | 2022-02-07 |
| KRW-BTC | 2022-01-30T15:00:00 | 2022-01-31T00:00:00 | 46820000 | 51650000 | 44726000 | 50589000 | 1644159600000 | 945745098576.318 | 19956.08469917 | 2022-01-31 |
| KRW-BTC | 2022-01-23T15:00:00 | 2022-01-24T00:00:00 | 43380000 | 47676000 | 40810000 | 46820000 | 1643554800000 | 1026738120733.506 | 23039.09905966 | 2022-01-24 |
| KRW-BTC | 2022-01-16T15:00:00 | 2022-01-17T00:00:00 | 52449000 | 52512000 | 42643000 | 43380000 | 1642950000000 | 1262901538480.4866 | 26242.382381725 | 2022-01-17 |
| KRW-BTC | 2022-01-09T15:00:00 | 2022-01-10T00:00:00 | 51437000 | 53890000 | 48866000 | 52449000 | 1642345200000 | 974486052372.461 | 18759.80533131 | 2022-01-10 |
| KRW-BTC | 2022-01-02T15:00:00 | 2022-01-03T00:00:00 | 57399000 | 58200000 | 50739000 | 51470000 | 1641740400000 | 881024045763.6237 | 16387.0450542 | 2022-01-03 |
| KRW-BTC | 2021-12-26T15:00:00 | 2021-12-27T00:00:00 | 60710000 | 62500000 | 56001000 | 57348000 | 1641135600000 | 947053397428.2225 | 16267.429212335 | 2021-12-27 |
| KRW-BTC | 2021-12-19T15:00:00 | 2021-12-20T00:00:00 | 58839000 | 62829000 | 56837000 | 60685000 | 1640530800000 | 683817876650.0955 | 11415.11021853 | 2021-12-20 |
| KRW-BTC | 2021-12-12T15:00:00 | 2021-12-13T00:00:00 | 61974000 | 62847000 | 57102000 | 58830000 | 1639926000000 | 738451027755.0297 | 12431.15627189 | 2021-12-13 |
| KRW-BTC | 2021-12-05T15:00:00 | 2021-12-06T00:00:00 | 61363000 | 63999000 | 58955000 | 61974000 | 1639321200000 | 828256792619.0867 | 13547.65493679 | 2021-12-06 |
| KRW-BTC | 2021-11-28T15:00:00 | 2021-11-29T00:00:00 | 69569000 | 73148000 | 56000000 | 61265000 | 1638716400000 | 1329683245913.2512 | 19495.943203335 | 2021-11-29 |
| KRW-BTC | 2021-11-21T15:00:00 | 2021-11-22T00:00:00 | 72991000 | 74179000 | 67950000 | 69577000 | 1638111600000 | 1909736847696.793 | 26868.39065122 | 2021-11-22 |
| KRW-BTC | 2021-11-14T15:00:00 | 2021-11-15T00:00:00 | 78164000 | 80121000 | 69032000 | 72992000 | 1637506800000 | 2137182182298.8044 | 28936.43901012 | 2021-11-15 |
| KRW-BTC | 2021-11-07T15:00:00 | 2021-11-08T00:00:00 | 74901000 | 82477000 | 74857000 | 78178000 | 1636902000000 | 2024166373494.9788 | 25533.81266007 | 2021-11-08 |
| KRW-BTC | 2021-10-31T15:00:00 | 2021-11-01T00:00:00 | 72108000 | 75771000 | 71001000 | 74914000 | 1636297200000 | 1718362173368.0815 | 23274.350290275 | 2021-11-01 |
| KRW-BTC | 2021-10-24T15:00:00 | 2021-10-25T00:00:00 | 73865000 | 76965000 | 70400000 | 72129000 | 1635692400000 | 2248752016786.3145 | 30468.86276495 | 2021-10-25 |
| KRW-BTC | 2021-10-17T15:00:00 | 2021-10-18T00:00:00 | 74776000 | 81200000 | 73200000 | 73865000 | 1635087600000 | 2151022771500.9993 | 28027.62346431 | 2021-10-18 |
| KRW-BTC | 2021-10-10T15:00:00 | 2021-10-11T00:00:00 | 67391000 | 76605000 | 66777000 | 74727000 | 1634482800000 | 1476521918421.2937 | 20518.01235819 | 2021-10-11 |
| KRW-BTC | 2021-10-03T15:00:00 | 2021-10-04T00:00:00 | 58135000 | 68200000 | 57300000 | 67395000 | 1633878000000 | 1151516111468.1982 | 18170.4996033 | 2021-10-04 |
| market | candle_date_time_utc | candle_date_time_kst | opening_price | high_price | low_price | trade_price | timestamp | candle_acc_trade_price | candle_acc_trade_volume | first_day_of_period |
|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-07-31T15:00:00 | 2025-08-01T00:00:00 | 163402000 | 164174000 | 157863000 | 158808000 | 1754140358000 | 278578637577.3257 | 1739.66377789 | 2025-08-01 |
| KRW-BTC | 2025-06-30T15:00:00 | 2025-07-01T00:00:00 | 146250000 | 166969000 | 144250000 | 163402000 | 1753973999900 | 3267310556279.9805 | 20622.44173304 | 2025-07-01 |
| KRW-BTC | 2025-05-31T15:00:00 | 2025-06-01T00:00:00 | 148222000 | 151437000 | 137200000 | 146243000 | 1751295599569 | 1943546525222.202 | 13341.87080267 | 2025-06-01 |
| KRW-BTC | 2025-04-30T15:00:00 | 2025-05-01T00:00:00 | 135240000 | 155219000 | 133000000 | 148228000 | 1748703598303 | 3119365960956.8076 | 21338.21421386 | 2025-05-01 |
| KRW-BTC | 2025-03-31T15:00:00 | 2025-04-01T00:00:00 | 124219000 | 137760000 | 111850000 | 135319000 | 1746025198422 | 3062704665996.4263 | 24642.37233198 | 2025-04-01 |
| KRW-BTC | 2025-02-28T15:00:00 | 2025-03-01T00:00:00 | 121634000 | 143415000 | 114800000 | 124219000 | 1743433198701 | 3939541931329.916 | 30881.33761547 | 2025-03-01 |
| KRW-BTC | 2025-01-31T15:00:00 | 2025-02-01T00:00:00 | 158299000 | 160432000 | 116425000 | 121634000 | 1740754799424 | 3885223231924.9536 | 27437.69597227 | 2025-02-01 |
| KRW-BTC | 2024-12-31T15:00:00 | 2025-01-01T00:00:00 | 142074000 | 163460000 | 137300000 | 158298000 | 1738335598306 | 4669474099892.883 | 31072.89872945 | 2025-01-01 |
| KRW-BTC | 2024-11-30T15:00:00 | 2024-12-01T00:00:00 | 133946000 | 157000000 | 110000000 | 142010000 | 1735657199144 | 6615837652612.331 | 46552.84967332 | 2024-12-01 |
| KRW-BTC | 2024-10-31T15:00:00 | 2024-11-01T00:00:00 | 98628000 | 138880000 | 93110000 | 133946000 | 1732978798465 | 14398064010333.33 | 123086.33038456 | 2024-11-01 |
| KRW-BTC | 2024-09-30T15:00:00 | 2024-10-01T00:00:00 | 83897000 | 102102000 | 80596000 | 98654000 | 1730386799811 | 7756229148056.891 | 86408.75531233 | 2024-10-01 |
| KRW-BTC | 2024-08-31T15:00:00 | 2024-09-01T00:00:00 | 80272000 | 87398000 | 72029000 | 83881000 | 1727708396883 | 4502150120180.0 | 56557.97904207 | 2024-09-01 |
| KRW-BTC | 2024-07-31T15:00:00 | 2024-08-01T00:00:00 | 92646000 | 93200000 | 71573000 | 80272000 | 1725116398916 | 2759773043336.6235 | 33634.84361521 | 2024-08-01 |
| KRW-BTC | 2024-06-30T15:00:00 | 2024-07-01T00:00:00 | 86551000 | 97196000 | 77242000 | 92646000 | 1722437989786 | 2549914937882.236 | 29207.25748999 | 2024-07-01 |
| KRW-BTC | 2024-05-31T15:00:00 | 2024-06-01T00:00:00 | 94200000 | 99650000 | 83000000 | 86551000 | 1719759600000 | 1838454106106.9087 | 19826.31839038 | 2024-06-01 |
| KRW-BTC | 2024-04-30T15:00:00 | 2024-05-01T00:00:00 | 87915000 | 98120000 | 80011000 | 94152000 | 1717167600000 | 2908217449382.0264 | 32444.85108516 | 2024-05-01 |
| KRW-BTC | 2024-03-31T15:00:00 | 2024-04-01T00:00:00 | 100336000 | 103009000 | 87065000 | 87915000 | 1714489200000 | 3791073869831.7456 | 39582.51135825 | 2024-04-01 |
| KRW-BTC | 2024-02-29T15:00:00 | 2024-03-01T00:00:00 | 87769000 | 104500000 | 85000000 | 100336000 | 1711897200000 | 6392880079787.455 | 66891.11688862 | 2024-03-01 |
| KRW-BTC | 2024-01-31T15:00:00 | 2024-02-01T00:00:00 | 58971000 | 89700000 | 57645000 | 87769000 | 1709218800000 | 15368576816117.504 | 244002.19423741 | 2024-02-01 |
| KRW-BTC | 2023-12-31T15:00:00 | 2024-01-01T00:00:00 | 56951000 | 66600000 | 53141000 | 58971000 | 1706713200000 | 46259195211267.18 | 781415.52189322 | 2024-01-01 |
| KRW-BTC | 2023-11-30T15:00:00 | 2023-12-01T00:00:00 | 50481000 | 60860000 | 50370000 | 56949000 | 1704034800000 | 13876256298386.291 | 242127.48100584 | 2023-12-01 |
| KRW-BTC | 2023-10-31T15:00:00 | 2023-11-01T00:00:00 | 46506000 | 51250000 | 46212000 | 50479000 | 1701356400000 | 6141750646025.708 | 125468.75957287 | 2023-11-01 |
| KRW-BTC | 2023-09-30T15:00:00 | 2023-10-01T00:00:00 | 36643000 | 47365000 | 36250000 | 46503000 | 1698764400000 | 3981168231538.22 | 96882.55375543 | 2023-10-01 |
| KRW-BTC | 2023-08-31T15:00:00 | 2023-09-01T00:00:00 | 36884000 | 36985000 | 34021000 | 36655000 | 1696086000000 | 1049571011457.421 | 29498.14080234 | 2023-09-01 |
| KRW-BTC | 2023-07-31T15:00:00 | 2023-08-01T00:00:00 | 37929000 | 39884000 | 35010000 | 36885000 | 1693494000000 | 1446743352931.658 | 38678.48690665 | 2023-08-01 |
| KRW-BTC | 2023-06-30T15:00:00 | 2023-07-01T00:00:00 | 40126000 | 41450000 | 37605000 | 37941000 | 1690815600000 | 1376963668351.2373 | 35098.71192362 | 2023-07-01 |
| KRW-BTC | 2023-05-31T15:00:00 | 2023-06-01T00:00:00 | 36200000 | 41490000 | 32450000 | 40125000 | 1688137200000 | 1274402101759.532 | 34934.77613899 | 2023-06-01 |
| KRW-BTC | 2023-04-30T15:00:00 | 2023-05-01T00:00:00 | 39219000 | 39830000 | 34920000 | 36209000 | 1685545200000 | 1236687363148.4478 | 33337.37033751 | 2023-05-01 |
| KRW-BTC | 2023-03-31T15:00:00 | 2023-04-01T00:00:00 | 37596000 | 40500000 | 36072000 | 39217000 | 1682866800000 | 1876800674479.0723 | 49067.36045837 | 2023-04-01 |
| KRW-BTC | 2023-02-28T15:00:00 | 2023-03-01T00:00:00 | 31092000 | 38380000 | 26652000 | 37602000 | 1680274800000 | 3065942785938.993 | 91984.63804235 | 2023-03-01 |
| KRW-BTC | 2023-01-31T15:00:00 | 2023-02-01T00:00:00 | 29054000 | 32560000 | 27877000 | 31081000 | 1677596400000 | 1942347014410.1865 | 65039.18222988 | 2023-02-01 |
| KRW-BTC | 2022-12-31T15:00:00 | 2023-01-01T00:00:00 | 21149000 | 29898000 | 20968000 | 29054000 | 1675177200000 | 2350910320673.3984 | 91860.75244509 | 2023-01-01 |
| KRW-BTC | 2022-11-30T15:00:00 | 2022-12-01T00:00:00 | 22790000 | 23919000 | 20743000 | 21149000 | 1672498800000 | 1672553690825.1213 | 74838.41763809 | 2022-12-01 |
| KRW-BTC | 2022-10-31T15:00:00 | 2022-11-01T00:00:00 | 28644000 | 29943000 | 21522000 | 22790000 | 1669820400000 | 2350949307643.257 | 96643.34897468 | 2022-11-01 |
| KRW-BTC | 2022-09-30T15:00:00 | 2022-10-01T00:00:00 | 28634000 | 29474000 | 26399000 | 28644000 | 1667228400000 | 1506090014594.9663 | 53537.33755686 | 2022-10-01 |
| KRW-BTC | 2022-08-31T15:00:00 | 2022-09-01T00:00:00 | 27535000 | 31287000 | 26154000 | 28621000 | 1664550000000 | 2037563542099.4546 | 72961.47271021 | 2022-09-01 |
| KRW-BTC | 2022-07-31T15:00:00 | 2022-08-01T00:00:00 | 31290000 | 33456000 | 27050000 | 27531000 | 1661958000000 | 3075350347145.475 | 100219.5924669 | 2022-08-01 |
| KRW-BTC | 2022-06-30T15:00:00 | 2022-07-01T00:00:00 | 25233000 | 32491000 | 24625000 | 31281000 | 1659279600000 | 4287354816244.1333 | 150628.62297424 | 2022-07-01 |
| KRW-BTC | 2022-05-31T15:00:00 | 2022-06-01T00:00:00 | 39789000 | 40595000 | 23761000 | 25233000 | 1656601200000 | 3877249367501.217 | 129080.16609497 | 2022-06-01 |
| KRW-BTC | 2022-04-30T15:00:00 | 2022-05-01T00:00:00 | 49349000 | 50996000 | 36190000 | 39787000 | 1654009200000 | 5298071186953.477 | 129436.00496796 | 2022-05-01 |
| KRW-BTC | 2022-03-31T15:00:00 | 2022-04-01T00:00:00 | 56643000 | 57522000 | 48200000 | 49345000 | 1651330800000 | 4299659874878.5645 | 82604.48683376 | 2022-04-01 |
| KRW-BTC | 2022-02-28T15:00:00 | 2022-03-01T00:00:00 | 48541000 | 57713000 | 46462000 | 56643000 | 1648738800000 | 5188483018037.683 | 100742.097980815 | 2022-03-01 |
| KRW-BTC | 2022-01-31T15:00:00 | 2022-02-01T00:00:00 | 46347000 | 55285000 | 42511000 | 48556000 | 1646060400000 | 4715045330943.204 | 95767.50353812 | 2022-02-01 |
| KRW-BTC | 2021-12-31T15:00:00 | 2022-01-01T00:00:00 | 58472000 | 58600000 | 40810000 | 46347000 | 1643641200000 | 4338691981082.082 | 88083.58660721 | 2022-01-01 |
| KRW-BTC | 2021-11-30T15:00:00 | 2021-12-01T00:00:00 | 72441000 | 73040000 | 56000000 | 58441000 | 1640962800000 | 3933356009459.486 | 64424.796788225 | 2021-12-01 |
| KRW-BTC | 2021-10-31T15:00:00 | 2021-11-01T00:00:00 | 72108000 | 82477000 | 67950000 | 72368000 | 1638284400000 | 8256948393317.184 | 111140.245870965 | 2021-11-01 |
| KRW-BTC | 2021-09-30T15:00:00 | 2021-10-01T00:00:00 | 52640000 | 81200000 | 52360000 | 72129000 | 1635692400000 | 7361787188713.357 | 103082.43772525 | 2021-10-01 |
| KRW-BTC | 2021-08-31T15:00:00 | 2021-09-01T00:00:00 | 55311000 | 61143000 | 49855000 | 52636000 | 1633014000000 | 4139319630805.751 | 74973.3400818 | 2021-09-01 |
| KRW-BTC | 2021-07-31T15:00:00 | 2021-08-01T00:00:00 | 47855000 | 58705000 | 43703000 | 55324000 | 1630422000000 | 4010264566827.027 | 76134.56088451 | 2021-08-01 |
| KRW-BTC | 2021-06-30T15:00:00 | 2021-07-01T00:00:00 | 40232000 | 48738000 | 34777000 | 47860000 | 1627743600000 | 3012457544985.273 | 74637.35649715 | 2021-07-01 |
| KRW-BTC | 2021-05-31T15:00:00 | 2021-06-01T00:00:00 | 43245000 | 47521000 | 33700000 | 40232000 | 1625065200000 | 5420315059648.227 | 131599.365523205 | 2021-06-01 |
| KRW-BTC | 2021-04-30T15:00:00 | 2021-05-01T00:00:00 | 66411000 | 77974000 | 38536000 | 43214000 | 1622473200000 | 9982128354311.098 | 178423.292972345 | 2021-05-01 |
| KRW-BTC | 2021-03-31T15:00:00 | 2021-04-01T00:00:00 | 70523000 | 81487000 | 55199000 | 66423000 | 1619794800000 | 10724558889184.904 | 151250.59816671 | 2021-04-01 |
| KRW-BTC | 2021-02-28T15:00:00 | 2021-03-01T00:00:00 | 51403000 | 71321000 | 49440000 | 70508000 | 1617202800000 | 11992814785133.26 | 196517.569292695 | 2021-03-01 |
| KRW-BTC | 2021-01-31T15:00:00 | 2021-02-01T00:00:00 | 36644000 | 65800000 | 35763000 | 51403000 | 1614524400000 | 11211911618213.64 | 219476.98230501 | 2021-02-01 |
| KRW-BTC | 2020-12-31T15:00:00 | 2021-01-01T00:00:00 | 31596000 | 47954000 | 31500000 | 36652000 | 1612105200000 | 12805965810919.717 | 331248.50029939 | 2021-01-01 |
| KRW-BTC | 2020-11-30T15:00:00 | 2020-12-01T00:00:00 | 20942000 | 32369000 | 19190000 | 31596000 | 1609426800000 | 5087527937839.886 | 202623.56407679 | 2020-12-01 |
| KRW-BTC | 2020-10-31T15:00:00 | 2020-11-01T00:00:00 | 15601000 | 21350000 | 15010000 | 20942000 | 1606748400000 | 2769603021748.3145 | 148129.41025121 | 2020-11-01 |
| KRW-BTC | 2020-09-30T15:00:00 | 2020-10-01T00:00:00 | 12520000 | 15801000 | 12225000 | 15601000 | 1604156400000 | 1110644204316.1785 | 80387.71336288 | 2020-10-01 |
| KRW-BTC | 2020-08-31T15:00:00 | 2020-09-01T00:00:00 | 13757000 | 14056000 | 11851000 | 12521000 | 1601478000000 | 1261337179986.7346 | 99981.8942787 | 2020-09-01 |
| KRW-BTC | 2020-07-31T15:00:00 | 2020-08-01T00:00:00 | 13269000 | 14332000 | 12860000 | 13753000 | 1598886000000 | 1683514367561.946 | 122806.862329795 | 2020-08-01 |
| KRW-BTC | 2020-06-30T15:00:00 | 2020-07-01T00:00:00 | 10975000 | 13356000 | 10692000 | 13269000 | 1596207600000 | 1112820787098.846 | 95851.99696266 | 2020-07-01 |
| KRW-BTC | 2020-05-31T15:00:00 | 2020-06-01T00:00:00 | 11372000 | 12160000 | 10757000 | 10973000 | 1593529200000 | 1115631462845.2166 | 97659.172700525 | 2020-06-01 |
| KRW-BTC | 2020-04-30T15:00:00 | 2020-05-01T00:00:00 | 10689000 | 12172000 | 10135000 | 11374000 | 1590937200000 | 2351993191182.0444 | 210910.437101405 | 2020-05-01 |
| KRW-BTC | 2020-03-31T15:00:00 | 2020-04-01T00:00:00 | 7847000 | 11430000 | 7534000 | 10683000 | 1588258800000 | 1626429738264.1768 | 183773.99338429 | 2020-04-01 |
| KRW-BTC | 2020-02-29T15:00:00 | 2020-03-01T00:00:00 | 10436000 | 10975000 | 5494000 | 7848000 | 1585666800000 | 2566303258858.834 | 332675.12916774 | 2020-03-01 |
| KRW-BTC | 2020-01-31T15:00:00 | 2020-02-01T00:00:00 | 10688000 | 12000000 | 10295000 | 10436000 | 1582988400000 | 1261935973347.7632 | 111292.73013587 | 2020-02-01 |
| KRW-BTC | 2019-12-31T15:00:00 | 2020-01-01T00:00:00 | 8343000 | 10862000 | 7904000 | 10682000 | 1580482800000 | 1305637771726.2664 | 136712.365899675 | 2020-01-01 |
| KRW-BTC | 2019-11-30T15:00:00 | 2019-12-01T00:00:00 | 8860000 | 8976000 | 7550000 | 8343000 | 1577804400000 | 1618428358952.8655 | 191646.06553751 | 2019-12-01 |
| KRW-BTC | 2019-10-31T15:00:00 | 2019-11-01T00:00:00 | 10798000 | 10993000 | 7683000 | 8860000 | 1575126000000 | 2198140396918.171 | 228099.02479922 | 2019-11-01 |
| KRW-BTC | 2019-09-30T15:00:00 | 2019-10-01T00:00:00 | 9854000 | 11926000 | 8644000 | 10798000 | 1572534000000 | 2147751676646.1814 | 213111.78477624 | 2019-10-01 |
| KRW-BTC | 2019-08-31T15:00:00 | 2019-09-01T00:00:00 | 11603000 | 13000000 | 9270000 | 9854000 | 1569855600000 | 2742894604228.5586 | 237108.0096376 | 2019-09-01 |
| KRW-BTC | 2019-07-31T15:00:00 | 2019-08-01T00:00:00 | 11759000 | 14551000 | 11380000 | 11606000 | 1567263600000 | 3307580944021.837 | 265467.30140592 | 2019-08-01 |
| KRW-BTC | 2019-06-30T15:00:00 | 2019-07-01T00:00:00 | 13908000 | 15542000 | 10870000 | 11759000 | 1564585200000 | 4048520785730.894 | 311984.08223807 | 2019-07-01 |
| KRW-BTC | 2019-05-31T15:00:00 | 2019-06-01T00:00:00 | 10245000 | 16858000 | 9133000 | 13917000 | 1561906800000 | 2728716884796.927 | 216528.65985709 | 2019-06-01 |
| KRW-BTC | 2019-04-30T15:00:00 | 2019-05-01T00:00:00 | 6133000 | 10827000 | 6085000 | 10257000 | 1559314800000 | 1698405375325.389 | 190676.64686267 | 2019-05-01 |
| KRW-BTC | 2019-03-31T15:00:00 | 2019-04-01T00:00:00 | 4648000 | 6560000 | 4625000 | 6132000 | 1556636400000 | 533358264785.19525 | 90397.82326724 | 2019-04-01 |
| KRW-BTC | 2019-02-28T15:00:00 | 2019-03-01T00:00:00 | 4255000 | 4679000 | 4122000 | 4652000 | 1554044400000 | 519928763450.7539 | 118049.08588586 | 2019-03-01 |
| KRW-BTC | 2019-01-31T15:00:00 | 2019-02-01T00:00:00 | 3766000 | 4557000 | 3740000 | 4255000 | 1551366000000 | 378803808249.2687 | 92242.42913189 | 2019-02-01 |
| KRW-BTC | 2018-12-31T15:00:00 | 2019-01-01T00:00:00 | 4265000 | 4640000 | 3736000 | 3762000 | 1548946800000 | 950906378785.5852 | 223135.53610816 | 2019-01-01 |
| KRW-BTC | 2018-11-30T15:00:00 | 2018-12-01T00:00:00 | 4555000 | 4848000 | 3563000 | 4265000 | 1546268400000 | 749861344929.8638 | 178534.20535117 | 2018-12-01 |
| KRW-BTC | 2018-10-31T15:00:00 | 2018-11-01T00:00:00 | 7100000 | 7363000 | 4125000 | 4555000 | 1543590000000 | 7100085489058.109 | 1007497.53557559 | 2018-11-01 |
| KRW-BTC | 2018-09-30T15:00:00 | 2018-10-01T00:00:00 | 7397000 | 7875000 | 7093000 | 7100000 | 1540998000000 | 9240078864333.414 | 1264089.22725044 | 2018-10-01 |
| KRW-BTC | 2018-08-31T15:00:00 | 2018-09-01T00:00:00 | 7818000 | 8360000 | 7005000 | 7397000 | 1538319600000 | 7785372643137 | 1041503.23084958 | 2018-09-01 |
| KRW-BTC | 2018-07-31T15:00:00 | 2018-08-01T00:00:00 | 8730000 | 8871000 | 6959000 | 7810000 | 1535727600000 | 1849987590522 | 238977.02370126 | 2018-08-01 |
| KRW-BTC | 2018-06-30T15:00:00 | 2018-07-01T00:00:00 | 7121000 | 9600000 | 6950000 | 8730000 | 1533049200000 | 809607421329 | 103473.5707083 | 2018-07-01 |
| KRW-BTC | 2018-05-31T15:00:00 | 2018-06-01T00:00:00 | 8326000 | 8475000 | 6580000 | 7121000 | 1530370800000 | 926997844636 | 122334.54990446 | 2018-06-01 |
| KRW-BTC | 2018-04-30T15:00:00 | 2018-05-01T00:00:00 | 10118000 | 10959000 | 7833000 | 8329000 | 1527778800000 | 2184813255592 | 230520.33727557 | 2018-05-01 |
| KRW-BTC | 2018-03-31T15:00:00 | 2018-04-01T00:00:00 | 7795000 | 10745000 | 7094000 | 10120000 | 1525100400000 | 3243946914438 | 376580.07681456 | 2018-04-01 |
| KRW-BTC | 2018-02-28T15:00:00 | 2018-03-01T00:00:00 | 11927000 | 12878000 | 7433000 | 7794000 | 1522508400000 | 5249494678937 | 522568.60760637 | 2018-03-01 |
| KRW-BTC | 2018-01-31T15:00:00 | 2018-02-01T00:00:00 | 11076000 | 14150000 | 6600000 | 11928000 | 1519830000000 | 5636191290960 | 516003.57142626 | 2018-02-01 |
| KRW-BTC | 2017-12-31T15:00:00 | 2018-01-01T00:00:00 | 18674000 | 25988000 | 10555000 | 11075000 | 1517410800000 | 8383344221087 | 475522.87670689 | 2018-01-01 |
| KRW-BTC | 2017-11-30T15:00:00 | 2017-12-01T00:00:00 | 10899000 | 24990000 | 10442000 | 18674000 | 1514732400000 | 25883040893037 | 1424344.7030735 | 2017-12-01 |
| KRW-BTC | 2017-10-31T15:00:00 | 2017-11-01T00:00:00 | 7213000 | 13624000 | 6430000 | 10898000 | 1512054000000 | 11011680754312 | 1242499.685734 | 2017-11-01 |
| KRW-BTC | 2017-09-30T15:00:00 | 2017-10-01T00:00:00 | 4786000 | 7268000 | 4780000 | 7213000 | 1509462000000 | 4388670590662 | 702067.25854967 | 2017-10-01 |
| KRW-BTC | 2017-08-31T15:00:00 | 2017-09-01T00:00:00 | 5154000 | 5510000 | 3303000 | 4786000 | 1506783600000 | 2223561650495 | 492140.33426532 | 2017-09-01 |
| KRW-BTC | 2017-07-31T15:00:00 | 2017-08-01T00:00:00 | 3107000 | 5205000 | 2998000 | 5153000 | 1504191600000 | 3863140489180 | 879533.60231739 | 2017-08-01 |
| KRW-BTC | 2017-06-30T15:00:00 | 2017-07-01T00:00:00 | 3087000 | 3399000 | 1800000 | 3107000 | 1501513200000 | 1735188528844 | 596023.69031034 | 2017-07-01 |
| KRW-BTC | 2017-05-31T15:00:00 | 2017-06-01T00:00:00 | 3000000 | 3545000 | 2675000 | 3087000 | 1498834800000 | 1661363863466 | 516726.20106761 | 2017-06-01 |
| KRW-BTC | 2017-04-30T15:00:00 | 2017-05-01T00:00:00 | 1518000 | 4840000 | 1516000 | 2996000 | 1496242800000 | 1457988815201 | 545644.60006018 | 2017-05-01 |
| KRW-BTC | 2017-03-31T15:00:00 | 2017-04-01T00:00:00 | 1236000 | 1519000 | 1236000 | 1518000 | 1493564400000 | 331897096008 | 238293.01484217 | 2017-04-01 |
| KRW-BTC | 2017-02-28T15:00:00 | 2017-03-01T00:00:00 | 1395000 | 1555000 | 1037000 | 1236000 | 1490972400000 | 441259048914 | 327833.24470295 | 2017-03-01 |
| KRW-BTC | 2017-01-31T15:00:00 | 2017-02-01T00:00:00 | 1132000 | 1454000 | 1083000 | 1395000 | 1488294000000 | 243204081772 | 192916.68985842 | 2017-02-01 |
| KRW-BTC | 2016-12-31T15:00:00 | 2017-01-01T00:00:00 | 1192000 | 1700000 | 887000 | 1132000 | 1485874800000 | 304947173870 | 263711.59874004 | 2017-01-01 |
| KRW-BTC | 2016-11-30T15:00:00 | 2016-12-01T00:00:00 | 882000 | 1207000 | 880000 | 1192000 | 1483196400000 | 171629331824 | 167162.82722696 | 2016-12-01 |
| KRW-BTC | 2016-10-31T15:00:00 | 2016-11-01T00:00:00 | 814000 | 918000 | 782000 | 882000 | 1480518000000 | 113787073253 | 133041.34393216 | 2016-11-01 |
| KRW-BTC | 2016-09-30T15:00:00 | 2016-10-01T00:00:00 | 678000 | 990000 | 676000 | 813000 | 1477926000000 | 77411535496 | 104887.95650088 | 2016-10-01 |
| KRW-BTC | 2016-08-31T15:00:00 | 2016-09-01T00:00:00 | 647000 | 711000 | 642000 | 678000 | 1475247600000 | 55806775683 | 82165.68906055 | 2016-09-01 |
| KRW-BTC | 2016-07-31T15:00:00 | 2016-08-01T00:00:00 | 719000 | 720000 | 549000 | 647000 | 1472655600000 | 66438029205 | 100895.10214507 | 2016-08-01 |
| KRW-BTC | 2016-06-30T15:00:00 | 2016-07-01T00:00:00 | 777000 | 835000 | 670000 | 718000 | 1469977200000 | 81649213920 | 105285.37883148 | 2016-07-01 |
| KRW-BTC | 2016-05-31T15:00:00 | 2016-06-01T00:00:00 | 658000 | 951000 | 628000 | 777000 | 1467298800000 | 127234540372 | 162669.79800474 | 2016-06-01 |
| KRW-BTC | 2016-04-30T15:00:00 | 2016-05-01T00:00:00 | 522000 | 725000 | 508000 | 663000 | 1464706800000 | 62694152108 | 113070.64118942 | 2016-05-01 |
| KRW-BTC | 2016-03-31T15:00:00 | 2016-04-01T00:00:00 | 484000 | 539000 | 481500 | 521000 | 1462028400000 | 41623571186 | 82589.56419204 | 2016-04-01 |
| KRW-BTC | 2016-02-29T15:00:00 | 2016-03-01T00:00:00 | 538000 | 540000 | 460000 | 484000 | 1459436400000 | 47418945336 | 94967.28527428 | 2016-03-01 |
| KRW-BTC | 2016-01-31T15:00:00 | 2016-02-01T00:00:00 | 469000 | 548500 | 453000 | 539000 | 1456758000000 | 48660705348 | 97093.20800467 | 2016-02-01 |
| KRW-BTC | 2015-12-31T15:00:00 | 2016-01-01T00:00:00 | 506000 | 558000 | 425000 | 469000 | 1454252400000 | 70041318191 | 140825.94349018 | 2016-01-01 |
| KRW-BTC | 2015-11-30T15:00:00 | 2015-12-01T00:00:00 | 445500 | 575000 | 412000 | 506000 | 1451574000000 | 76041249661 | 150374.07658626 | 2015-12-01 |
| KRW-BTC | 2015-10-31T15:00:00 | 2015-11-01T00:00:00 | 394000 | 605000 | 345000 | 445000 | 1448895600000 | 64812419552 | 151517.73097081 | 2015-11-01 |
| KRW-BTC | 2015-09-30T15:00:00 | 2015-10-01T00:00:00 | 286500 | 439000 | 286500 | 391500 | 1446303600000 | 38158768608 | 118357.24516642 | 2015-10-01 |
| KRW-BTC | 2015-08-31T15:00:00 | 2015-09-01T00:00:00 | 271500 | 295000 | 268000 | 287000 | 1443625200000 | 25803992024 | 91737.52003995 | 2015-09-01 |
| KRW-BTC | 2015-07-31T15:00:00 | 2015-08-01T00:00:00 | 311500 | 313500 | 245000 | 271000 | 1441033200000 | 18754201100 | 68001.86016325 | 2015-08-01 |
| KRW-BTC | 2015-06-30T15:00:00 | 2015-07-01T00:00:00 | 298500 | 1005000 | 283500 | 332500 | 1438354800000 | 36933212334 | 113991.10062006 | 2015-07-01 |
| KRW-BTC | 2015-05-31T15:00:00 | 2015-06-01T00:00:00 | 258000 | 300500 | 246000 | 298000 | 1435676400000 | 23086545418 | 86121.33081626 | 2015-06-01 |
| KRW-BTC | 2015-04-30T15:00:00 | 2015-05-01T00:00:00 | 251500 | 268000 | 244000 | 258500 | 1433084400000 | 17987987175 | 69348.1903596 | 2015-05-01 |
| KRW-BTC | 2015-03-31T15:00:00 | 2015-04-01T00:00:00 | 270000 | 285000 | 235000 | 251500 | 1430406000000 | 27235749878 | 106396.7542631 | 2015-04-01 |
| KRW-BTC | 2015-02-28T15:00:00 | 2015-03-01T00:00:00 | 275000 | 334000 | 259500 | 270500 | 1427814000000 | 32339947079 | 108485.31614861 | 2015-03-01 |
| KRW-BTC | 2015-01-31T15:00:00 | 2015-02-01T00:00:00 | 251500 | 291500 | 231000 | 274500 | 1425135600000 | 20204310301 | 78483.31099505 | 2015-02-01 |
| KRW-BTC | 2014-12-31T15:00:00 | 2015-01-01T00:00:00 | 340000 | 348000 | 177000 | 251500 | 1422716400000 | 35484805389 | 135613.58243668 | 2015-01-01 |
| KRW-BTC | 2014-11-30T15:00:00 | 2014-12-01T00:00:00 | 415000 | 427000 | 336000 | 341000 | 1420038000000 | 35917208961 | 95915.23811656 | 2014-12-01 |
| KRW-BTC | 2014-10-31T15:00:00 | 2014-11-01T00:00:00 | 355000 | 520000 | 337000 | 415000 | 1417359600000 | 29759690242 | 73410.24179594 | 2014-11-01 |
| KRW-BTC | 2014-09-30T15:00:00 | 2014-10-01T00:00:00 | 390000 | 420000 | 301000 | 354000 | 1414767600000 | 18589367087 | 49008.2271574 | 2014-10-01 |
| KRW-BTC | 2014-08-31T15:00:00 | 2014-09-01T00:00:00 | 495000 | 497000 | 294000 | 390000 | 1412089200000 | 11901853867 | 27112.57136411 | 2014-09-01 |
| KRW-BTC | 2014-07-31T15:00:00 | 2014-08-01T00:00:00 | 597000 | 624000 | 455000 | 493000 | 1409497200000 | 19043103136 | 34715.46617344 | 2014-08-01 |
| KRW-BTC | 2014-06-30T15:00:00 | 2014-07-01T00:00:00 | 681000 | 684000 | 1000 | 594000 | 1406818800000 | 16051721163 | 25272.73856865 | 2014-07-01 |
| KRW-BTC | 2014-05-31T15:00:00 | 2014-06-01T00:00:00 | 628000 | 712000 | 581000 | 643000 | 1404140400000 | 11458071616 | 17972.08205605 | 2014-06-01 |
| KRW-BTC | 2014-04-30T15:00:00 | 2014-05-01T00:00:00 | 466000 | 480000 | 435000 | 468000 | 1401548400000 | 1644289649 | 3577.18573821 | 2014-05-01 |
| KRW-BTC | 2014-03-31T15:00:00 | 2014-04-01T00:00:00 | 482000 | 593000 | 381000 | 466000 | 1398870000000 | 4778889074 | 9824.44915776 | 2014-04-01 |
| KRW-BTC | 2014-02-28T15:00:00 | 2014-03-01T00:00:00 | 600000 | 736000 | 455000 | 476000 | 1396278000000 | 5723416081 | 9246.61623872 | 2014-03-01 |
| KRW-BTC | 2014-01-31T15:00:00 | 2014-02-01T00:00:00 | 882000 | 907000 | 490000 | 605000 | 1393599600000 | 6466566382 | 9049.84721214 | 2014-02-01 |
| KRW-BTC | 2013-12-31T15:00:00 | 2014-01-01T00:00:00 | 768000 | 1050000 | 765000 | 883000 | 1391180400000 | 4696758369 | 5276.98302309 | 2014-01-01 |
| KRW-BTC | 2013-11-30T15:00:00 | 2013-12-01T00:00:00 | 737000 | 800000 | 728000 | 768000 | 1388502000000 | 47385021 | 62.97732333 | 2013-12-01 |
| market | trade_date_utc | trade_time_utc | timestamp | trade_price | trade_volume | prev_closing_price | change_price | ask_bid | sequential_id |
|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 2025-08-02 | 13:12:43 | 1754140363992 | 158808000 | 0.00629692 | 160156000 | -1348000 | BID | 17541403639920000 |
| KRW-BTC | 2025-08-02 | 13:12:43 | 1754140363640 | 158800000 | 0.0002561 | 160156000 | -1356000 | ASK | 17541403636400000 |
| KRW-BTC | 2025-08-02 | 13:12:37 | 1754140357826 | 158808000 | 0.00629692 | 160156000 | -1348000 | BID | 17541403578260000 |
| KRW-BTC | 2025-08-02 | 13:12:35 | 1754140355213 | 158800000 | 0.0053 | 160156000 | -1356000 | ASK | 17541403552130000 |
| KRW-BTC | 2025-08-02 | 13:12:33 | 1754140353848 | 158808000 | 3.153e-05 | 160156000 | -1348000 | BID | 17541403538480000 |
| KRW-BTC | 2025-08-02 | 13:12:32 | 1754140352010 | 158808000 | 6.14e-05 | 160156000 | -1348000 | BID | 17541403520100000 |
| KRW-BTC | 2025-08-02 | 13:12:31 | 1754140351758 | 158800000 | 0.14669807 | 160156000 | -1356000 | ASK | 17541403517580000 |
| KRW-BTC | 2025-08-02 | 13:12:31 | 1754140351758 | 158801000 | 0.00079826 | 160156000 | -1355000 | ASK | 17541403517580000 |
| KRW-BTC | 2025-08-02 | 13:12:31 | 1754140351758 | 158803000 | 0.01110755 | 160156000 | -1353000 | ASK | 17541403517580000 |
| KRW-BTC | 2025-08-02 | 13:12:31 | 1754140351758 | 158805000 | 0.00339612 | 160156000 | -1351000 | ASK | 17541403517580000 |
| KRW-BTC | 2025-08-02 | 13:12:31 | 1754140351194 | 158808000 | 0.00629692 | 160156000 | -1348000 | BID | 17541403511940000 |
| KRW-BTC | 2025-08-02 | 13:12:24 | 1754140344915 | 158808000 | 0.00033398 | 160156000 | -1348000 | ASK | 17541403449150000 |
| KRW-BTC | 2025-08-02 | 13:12:22 | 1754140342204 | 158808000 | 0.00614186 | 160156000 | -1348000 | ASK | 17541403422040000 |
| KRW-BTC | 2025-08-02 | 13:12:22 | 1754140342204 | 158809000 | 0.00012314 | 160156000 | -1347000 | ASK | 17541403422040000 |
| KRW-BTC | 2025-08-02 | 13:12:22 | 1754140342204 | 158815000 | 3.5e-05 | 160156000 | -1341000 | ASK | 17541403422040000 |
| KRW-BTC | 2025-08-02 | 13:12:19 | 1754140339719 | 158815000 | 2.797e-05 | 160156000 | -1341000 | BID | 17541403397190000 |
| KRW-BTC | 2025-08-02 | 13:12:18 | 1754140338964 | 158809000 | 0.00680154 | 160156000 | -1347000 | ASK | 17541403389640000 |
| KRW-BTC | 2025-08-02 | 13:12:18 | 1754140338964 | 158810000 | 0.00059846 | 160156000 | -1346000 | ASK | 17541403389640000 |
| KRW-BTC | 2025-08-02 | 13:12:18 | 1754140338270 | 158810000 | 0.00035 | 160156000 | -1346000 | ASK | 17541403382700000 |
| KRW-BTC | 2025-08-02 | 13:12:16 | 1754140336235 | 158815000 | 3.469e-05 | 160156000 | -1341000 | ASK | 17541403362350000 |
| KRW-BTC | 2025-08-02 | 13:12:15 | 1754140335302 | 158817000 | 0.09444833 | 160156000 | -1339000 | BID | 17541403353020000 |
| KRW-BTC | 2025-08-02 | 13:12:14 | 1754140334293 | 158815000 | 0.0039 | 160156000 | -1341000 | ASK | 17541403342930000 |
| KRW-BTC | 2025-08-02 | 13:12:13 | 1754140333188 | 158815000 | 0.00134958 | 160156000 | -1341000 | ASK | 17541403331880000 |
| KRW-BTC | 2025-08-02 | 13:12:04 | 1754140324847 | 158815000 | 0.0015 | 160156000 | -1341000 | ASK | 17541403248470000 |
| KRW-BTC | 2025-08-02 | 13:12:03 | 1754140323984 | 158817000 | 0.00124424 | 160156000 | -1339000 | BID | 17541403239840000 |
| KRW-BTC | 2025-08-02 | 13:12:02 | 1754140322701 | 158817000 | 0.00188897 | 160156000 | -1339000 | BID | 17541403227010000 |
| KRW-BTC | 2025-08-02 | 13:11:56 | 1754140316330 | 158815000 | 0.00323703 | 160156000 | -1341000 | ASK | 17541403163300000 |
| KRW-BTC | 2025-08-02 | 13:11:56 | 1754140316330 | 158816000 | 0.00026297 | 160156000 | -1340000 | ASK | 17541403163300000 |
| KRW-BTC | 2025-08-02 | 13:11:48 | 1754140308731 | 158817000 | 0.00062966 | 160156000 | -1339000 | BID | 17541403087310000 |
| KRW-BTC | 2025-08-02 | 13:11:44 | 1754140304997 | 158817000 | 0.00062966 | 160156000 | -1339000 | BID | 17541403049970000 |
| KRW-BTC | 2025-08-02 | 13:11:42 | 1754140302245 | 158817000 | 3.778e-05 | 160156000 | -1339000 | BID | 17541403022450000 |
| KRW-BTC | 2025-08-02 | 13:11:18 | 1754140278498 | 158817000 | 0.05204048 | 160156000 | -1339000 | ASK | 17541402784980000 |
| KRW-BTC | 2025-08-02 | 13:11:17 | 1754140277523 | 158819000 | 0.00749137 | 160156000 | -1337000 | BID | 17541402775230000 |
| KRW-BTC | 2025-08-02 | 13:11:10 | 1754140270245 | 158817000 | 0.0005478 | 160156000 | -1339000 | ASK | 17541402702450000 |
| KRW-BTC | 2025-08-02 | 13:11:06 | 1754140266533 | 158815000 | 0.00166205 | 160156000 | -1341000 | ASK | 17541402665330000 |
| KRW-BTC | 2025-08-02 | 13:11:06 | 1754140266533 | 158816000 | 0.00037457 | 160156000 | -1340000 | ASK | 17541402665330000 |
| KRW-BTC | 2025-08-02 | 13:11:06 | 1754140266533 | 158817000 | 0.02616458 | 160156000 | -1339000 | ASK | 17541402665330000 |
| KRW-BTC | 2025-08-02 | 13:11:06 | 1754140266533 | 158818000 | 0.0022988 | 160156000 | -1338000 | ASK | 17541402665330000 |
| KRW-BTC | 2025-08-02 | 13:10:58 | 1754140258891 | 158818000 | 0.00020169 | 160156000 | -1338000 | ASK | 17541402588910000 |
| KRW-BTC | 2025-08-02 | 13:10:58 | 1754140258714 | 158819000 | 0.0002 | 160156000 | -1337000 | BID | 17541402587140000 |
| KRW-BTC | 2025-08-02 | 13:10:58 | 1754140258280 | 158819000 | 0.00018888 | 160156000 | -1337000 | BID | 17541402582800000 |
| KRW-BTC | 2025-08-02 | 13:10:54 | 1754140254750 | 158819000 | 0.0001 | 160156000 | -1337000 | BID | 17541402547500000 |
| KRW-BTC | 2025-08-02 | 13:10:54 | 1754140254410 | 158819000 | 0.01606216 | 160156000 | -1337000 | ASK | 17541402544100000 |
| KRW-BTC | 2025-08-02 | 13:10:54 | 1754140254410 | 158820000 | 0.00234466 | 160156000 | -1336000 | ASK | 17541402544100000 |
| KRW-BTC | 2025-08-02 | 13:10:53 | 1754140253048 | 158820000 | 0.0071 | 160156000 | -1336000 | ASK | 17541402530480000 |
| KRW-BTC | 2025-08-02 | 13:10:52 | 1754140252177 | 158819000 | 0.0055 | 160156000 | -1337000 | ASK | 17541402521770000 |
| KRW-BTC | 2025-08-02 | 13:10:51 | 1754140251042 | 158819000 | 0.00030633 | 160156000 | -1337000 | ASK | 17541402510420000 |
| KRW-BTC | 2025-08-02 | 13:10:47 | 1754140247110 | 158819000 | 0.00630686 | 160156000 | -1337000 | ASK | 17541402471100000 |
| KRW-BTC | 2025-08-02 | 13:10:29 | 1754140229177 | 158819000 | 0.0208 | 160156000 | -1337000 | ASK | 17541402291770000 |
| KRW-BTC | 2025-08-02 | 13:10:25 | 1754140225185 | 158819000 | 0.06445094 | 160156000 | -1337000 | ASK | 17541402251850000 |
| KRW-BTC | 2025-08-02 | 13:10:17 | 1754140217774 | 158819000 | 0.00202161 | 160156000 | -1337000 | ASK | 17541402177740000 |
| KRW-BTC | 2025-08-02 | 13:10:17 | 1754140217774 | 158837000 | 0.00012839 | 160156000 | -1319000 | ASK | 17541402177740000 |
| KRW-BTC | 2025-08-02 | 13:10:16 | 1754140216861 | 158837000 | 0.00023184 | 160156000 | -1319000 | BID | 17541402168610000 |
| KRW-BTC | 2025-08-02 | 13:10:14 | 1754140214724 | 158837000 | 0.00011572 | 160156000 | -1319000 | BID | 17541402147240000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158819000 | 0.00650009 | 160156000 | -1337000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158820000 | 0.00963279 | 160156000 | -1336000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158825000 | 0.00125925 | 160156000 | -1331000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158826000 | 0.00012593 | 160156000 | -1330000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158827000 | 0.00194835 | 160156000 | -1329000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158828000 | 0.00275309 | 160156000 | -1328000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158829000 | 0.00427299 | 160156000 | -1327000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158830000 | 0.01084619 | 160156000 | -1326000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158831000 | 0.0311444 | 160156000 | -1325000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:08 | 1754140208871 | 158835000 | 0.00125918 | 160156000 | -1321000 | ASK | 17541402088710000 |
| KRW-BTC | 2025-08-02 | 13:10:01 | 1754140201856 | 158837000 | 0.00021737 | 160156000 | -1319000 | ASK | 17541402018560000 |
| KRW-BTC | 2025-08-02 | 13:09:56 | 1754140196747 | 158866000 | 3.148e-05 | 160156000 | -1290000 | BID | 17541401967470000 |
| KRW-BTC | 2025-08-02 | 13:09:55 | 1754140195282 | 158866000 | 3.148e-05 | 160156000 | -1290000 | BID | 17541401952820000 |
| KRW-BTC | 2025-08-02 | 13:09:53 | 1754140193189 | 158837000 | 0.00086392 | 160156000 | -1319000 | ASK | 17541401931890000 |
| KRW-BTC | 2025-08-02 | 13:09:53 | 1754140193189 | 158843000 | 0.0001 | 160156000 | -1313000 | ASK | 17541401931890000 |
| KRW-BTC | 2025-08-02 | 13:09:53 | 1754140193189 | 158846000 | 3.608e-05 | 160156000 | -1310000 | ASK | 17541401931890000 |
| KRW-BTC | 2025-08-02 | 13:09:51 | 1754140191970 | 158866000 | 0.00012558 | 160156000 | -1290000 | BID | 17541401919700000 |
| KRW-BTC | 2025-08-02 | 13:09:51 | 1754140191933 | 158866000 | 0.0104738 | 160156000 | -1290000 | ASK | 17541401919330000 |
| KRW-BTC | 2025-08-02 | 13:09:49 | 1754140189701 | 158866000 | 0.00222668 | 160156000 | -1290000 | ASK | 17541401897010000 |
| KRW-BTC | 2025-08-02 | 13:09:44 | 1754140184620 | 158866000 | 0.0034 | 160156000 | -1290000 | ASK | 17541401846200000 |
| KRW-BTC | 2025-08-02 | 13:09:40 | 1754140180711 | 158866000 | 0.0011 | 160156000 | -1290000 | ASK | 17541401807110000 |
| KRW-BTC | 2025-08-02 | 13:09:38 | 1754140178866 | 158843000 | 3.252e-05 | 160156000 | -1313000 | BID | 17541401788660000 |
| KRW-BTC | 2025-08-02 | 13:09:38 | 1754140178615 | 158843000 | 0.0726 | 160156000 | -1313000 | BID | 17541401786150000 |
| KRW-BTC | 2025-08-02 | 13:09:37 | 1754140177684 | 158843000 | 0.00014011 | 160156000 | -1313000 | BID | 17541401776840000 |
| KRW-BTC | 2025-08-02 | 13:09:37 | 1754140177137 | 158843000 | 0.0394102 | 160156000 | -1313000 | BID | 17541401771370000 |
| KRW-BTC | 2025-08-02 | 13:09:36 | 1754140176968 | 158843000 | 0.0095 | 160156000 | -1313000 | BID | 17541401769680000 |
| KRW-BTC | 2025-08-02 | 13:09:36 | 1754140176083 | 158843000 | 0.0089107 | 160156000 | -1313000 | ASK | 17541401760830000 |
| KRW-BTC | 2025-08-02 | 13:09:30 | 1754140170212 | 158843000 | 0.00873711 | 160156000 | -1313000 | ASK | 17541401702120000 |
| KRW-BTC | 2025-08-02 | 13:09:30 | 1754140170212 | 158846000 | 0.00016289 | 160156000 | -1310000 | ASK | 17541401702120000 |
| KRW-BTC | 2025-08-02 | 13:09:22 | 1754140162629 | 158846000 | 0.0052 | 160156000 | -1310000 | ASK | 17541401626290000 |
| KRW-BTC | 2025-08-02 | 13:09:21 | 1754140161675 | 158846000 | 0.00138194 | 160156000 | -1310000 | ASK | 17541401616750000 |
| KRW-BTC | 2025-08-02 | 13:09:21 | 1754140161675 | 158852000 | 0.00251806 | 160156000 | -1304000 | ASK | 17541401616750000 |
| KRW-BTC | 2025-08-02 | 13:09:15 | 1754140155711 | 158867000 | 0.00251537 | 160156000 | -1289000 | ASK | 17541401557110000 |
| KRW-BTC | 2025-08-02 | 13:09:15 | 1754140155414 | 158868000 | 0.00314726 | 160156000 | -1288000 | BID | 17541401554140000 |
| KRW-BTC | 2025-08-02 | 13:09:10 | 1754140150668 | 158867000 | 0.00088271 | 160156000 | -1289000 | BID | 17541401506680000 |
| KRW-BTC | 2025-08-02 | 13:08:59 | 1754140139241 | 158846000 | 0.0026644 | 160156000 | -1310000 | ASK | 17541401392410000 |
| KRW-BTC | 2025-08-02 | 13:08:59 | 1754140139241 | 158847000 | 3.56e-05 | 160156000 | -1309000 | ASK | 17541401392410000 |
| KRW-BTC | 2025-08-02 | 13:08:58 | 1754140138728 | 158847000 | 0.0476 | 160156000 | -1309000 | ASK | 17541401387280000 |
| KRW-BTC | 2025-08-02 | 13:08:52 | 1754140132219 | 158847000 | 0.00179444 | 160156000 | -1309000 | ASK | 17541401322190000 |
| KRW-BTC | 2025-08-02 | 13:08:52 | 1754140132219 | 158848000 | 0.00720556 | 160156000 | -1308000 | ASK | 17541401322190000 |
| KRW-BTC | 2025-08-02 | 13:08:51 | 1754140131746 | 158850000 | 0.00016085 | 160156000 | -1306000 | ASK | 17541401317460000 |
| KRW-BTC | 2025-08-02 | 13:08:50 | 1754140130815 | 158850000 | 0.005488 | 160156000 | -1306000 | ASK | 17541401308150000 |
| KRW-BTC | 2025-08-02 | 13:08:46 | 1754140126565 | 158869000 | 0.03108598 | 160156000 | -1287000 | BID | 17541401265650000 |
| KRW-BTC | 2025-08-02 | 13:08:41 | 1754140121224 | 158871000 | 3.39e-05 | 160156000 | -1285000 | BID | 17541401212240000 |
| KRW-BTC | 2025-08-02 | 13:08:39 | 1754140119184 | 158873000 | 0.00629418 | 160156000 | -1283000 | BID | 17541401191840000 |
| KRW-BTC | 2025-08-02 | 13:08:26 | 1754140106262 | 158887000 | 0.00313896 | 160156000 | -1269000 | BID | 17541401062620000 |
| KRW-BTC | 2025-08-02 | 13:08:25 | 1754140105442 | 158888000 | 0.00028757 | 160156000 | -1268000 | BID | 17541401054420000 |
| KRW-BTC | 2025-08-02 | 13:08:21 | 1754140101529 | 158893000 | 0.001 | 160156000 | -1263000 | BID | 17541401015290000 |
| KRW-BTC | 2025-08-02 | 13:08:18 | 1754140098240 | 158874000 | 0.00012588 | 160156000 | -1282000 | BID | 17541400982400000 |
| KRW-BTC | 2025-08-02 | 13:08:18 | 1754140098005 | 158874000 | 0.000803 | 160156000 | -1282000 | ASK | 17541400980050000 |
| KRW-BTC | 2025-08-02 | 13:08:17 | 1754140097138 | 158899000 | 6.293e-05 | 160156000 | -1257000 | BID | 17541400971380000 |
| KRW-BTC | 2025-08-02 | 13:08:12 | 1754140092299 | 158905000 | 0.00188788 | 160156000 | -1251000 | BID | 17541400922990000 |
| KRW-BTC | 2025-08-02 | 13:08:05 | 1754140085128 | 158874000 | 0.0054 | 160156000 | -1282000 | ASK | 17541400851280000 |
| KRW-BTC | 2025-08-02 | 13:08:01 | 1754140081403 | 158910000 | 0.00012585 | 160156000 | -1246000 | BID | 17541400814030000 |
| KRW-BTC | 2025-08-02 | 13:07:59 | 1754140079138 | 158874000 | 0.0109 | 160156000 | -1282000 | ASK | 17541400791380000 |
| KRW-BTC | 2025-08-02 | 13:07:58 | 1754140078476 | 158887000 | 0.00553821 | 160156000 | -1269000 | BID | 17541400784760000 |
| KRW-BTC | 2025-08-02 | 13:07:58 | 1754140078476 | 158886000 | 0.00075526 | 160156000 | -1270000 | BID | 17541400784760000 |
| KRW-BTC | 2025-08-02 | 13:07:56 | 1754140076609 | 158874000 | 0.00013 | 160156000 | -1282000 | ASK | 17541400766090000 |
| KRW-BTC | 2025-08-02 | 13:07:55 | 1754140075676 | 158875000 | 0.0001064 | 160156000 | -1281000 | ASK | 17541400756760000 |
| KRW-BTC | 2025-08-02 | 13:07:54 | 1754140074864 | 158875000 | 0.01193051 | 160156000 | -1281000 | ASK | 17541400748640000 |
| KRW-BTC | 2025-08-02 | 13:07:54 | 1754140074864 | 158886000 | 6.949e-05 | 160156000 | -1270000 | ASK | 17541400748640000 |
| KRW-BTC | 2025-08-02 | 13:07:52 | 1754140072184 | 158875000 | 0.00519609 | 160156000 | -1281000 | ASK | 17541400721840000 |
| KRW-BTC | 2025-08-02 | 13:07:52 | 1754140072184 | 158877000 | 0.00189902 | 160156000 | -1279000 | ASK | 17541400721840000 |
| KRW-BTC | 2025-08-02 | 13:07:52 | 1754140072184 | 158886000 | 0.06370489 | 160156000 | -1270000 | ASK | 17541400721840000 |
| KRW-BTC | 2025-08-02 | 13:07:51 | 1754140071526 | 158886000 | 0.0162 | 160156000 | -1270000 | ASK | 17541400715260000 |
| KRW-BTC | 2025-08-02 | 13:07:49 | 1754140069559 | 158898000 | 3.641e-05 | 160156000 | -1258000 | BID | 17541400695590000 |
| KRW-BTC | 2025-08-02 | 13:07:46 | 1754140066312 | 158901000 | 0.0062922 | 160156000 | -1255000 | BID | 17541400663120000 |
| KRW-BTC | 2025-08-02 | 13:07:45 | 1754140065869 | 158886000 | 0.02907534 | 160156000 | -1270000 | ASK | 17541400658690000 |
| KRW-BTC | 2025-08-02 | 13:07:45 | 1754140065167 | 158886000 | 0.00704988 | 160156000 | -1270000 | ASK | 17541400651670000 |
| KRW-BTC | 2025-08-02 | 13:07:45 | 1754140065167 | 158888000 | 0.00025012 | 160156000 | -1268000 | ASK | 17541400651670000 |
| KRW-BTC | 2025-08-02 | 13:07:41 | 1754140061591 | 158907000 | 0.01 | 160156000 | -1249000 | BID | 17541400615910000 |
| KRW-BTC | 2025-08-02 | 13:07:38 | 1754140058830 | 158886000 | 0.01098072 | 160156000 | -1270000 | ASK | 17541400588300000 |
| KRW-BTC | 2025-08-02 | 13:07:38 | 1754140058830 | 158888000 | 3.209e-05 | 160156000 | -1268000 | ASK | 17541400588300000 |
| KRW-BTC | 2025-08-02 | 13:07:35 | 1754140055344 | 158918000 | 0.00018828 | 160156000 | -1238000 | BID | 17541400553440000 |
| KRW-BTC | 2025-08-02 | 13:07:32 | 1754140052198 | 158886000 | 0.0006 | 160156000 | -1270000 | ASK | 17541400521980000 |
| KRW-BTC | 2025-08-02 | 13:07:31 | 1754140051413 | 158929000 | 0.00041127 | 160156000 | -1227000 | BID | 17541400514130000 |
| KRW-BTC | 2025-08-02 | 13:07:30 | 1754140050488 | 158886000 | 0.008335 | 160156000 | -1270000 | ASK | 17541400504880000 |
| KRW-BTC | 2025-08-02 | 13:07:28 | 1754140048951 | 158886000 | 0.006 | 160156000 | -1270000 | ASK | 17541400489510000 |
| KRW-BTC | 2025-08-02 | 13:07:25 | 1754140045635 | 158938000 | 6.292e-05 | 160156000 | -1218000 | BID | 17541400456350000 |
| KRW-BTC | 2025-08-02 | 13:07:22 | 1754140042717 | 158887000 | 0.08065627 | 160156000 | -1269000 | ASK | 17541400427170000 |
| KRW-BTC | 2025-08-02 | 13:07:22 | 1754140042717 | 158923000 | 0.00827483 | 160156000 | -1233000 | ASK | 17541400427170000 |
| KRW-BTC | 2025-08-02 | 13:07:16 | 1754140036514 | 158942000 | 0.00514 | 160156000 | -1214000 | BID | 17541400365140000 |
| KRW-BTC | 2025-08-02 | 13:07:12 | 1754140032838 | 158923000 | 0.00039946 | 160156000 | -1233000 | ASK | 17541400328380000 |
| KRW-BTC | 2025-08-02 | 13:07:12 | 1754140032838 | 158924000 | 0.00072094 | 160156000 | -1232000 | ASK | 17541400328380000 |
| KRW-BTC | 2025-08-02 | 13:07:12 | 1754140032838 | 158925000 | 0.0001796 | 160156000 | -1231000 | ASK | 17541400328380000 |
| KRW-BTC | 2025-08-02 | 13:07:08 | 1754140028517 | 158925000 | 0.00031404 | 160156000 | -1231000 | BID | 17541400285170000 |
| KRW-BTC | 2025-08-02 | 13:07:03 | 1754140023662 | 158925000 | 0.00168596 | 160156000 | -1231000 | BID | 17541400236620000 |
| KRW-BTC | 2025-08-02 | 13:06:53 | 1754140013565 | 158923000 | 0.0084 | 160156000 | -1233000 | ASK | 17541400135650000 |
| KRW-BTC | 2025-08-02 | 13:06:47 | 1754140007312 | 158923000 | 0.0002531 | 160156000 | -1233000 | ASK | 17541400073120000 |
| KRW-BTC | 2025-08-02 | 13:06:41 | 1754140001242 | 158910000 | 0.01317295 | 160156000 | -1246000 | BID | 17541400012420000 |
| KRW-BTC | 2025-08-02 | 13:06:40 | 1754140000990 | 158910000 | 0.02682705 | 160156000 | -1246000 | BID | 17541400009900000 |
| KRW-BTC | 2025-08-02 | 13:06:40 | 1754140000990 | 158908000 | 0.00024795 | 160156000 | -1248000 | BID | 17541400009900000 |
| KRW-BTC | 2025-08-02 | 13:06:40 | 1754140000990 | 158904000 | 0.01 | 160156000 | -1252000 | BID | 17541400009900000 |
| KRW-BTC | 2025-08-02 | 13:06:37 | 1754139997062 | 158908000 | 3.528e-05 | 160156000 | -1248000 | BID | 17541399970620000 |
| KRW-BTC | 2025-08-02 | 13:06:29 | 1754139989637 | 158886000 | 3.147e-05 | 160156000 | -1270000 | ASK | 17541399896370000 |
| KRW-BTC | 2025-08-02 | 13:06:26 | 1754139986484 | 158905000 | 0.00084669 | 160156000 | -1251000 | BID | 17541399864840000 |
| KRW-BTC | 2025-08-02 | 13:06:20 | 1754139980940 | 158877000 | 0.00425244 | 160156000 | -1279000 | ASK | 17541399809400000 |
| KRW-BTC | 2025-08-02 | 13:06:20 | 1754139980485 | 158908000 | 3.148e-05 | 160156000 | -1248000 | BID | 17541399804850000 |
| KRW-BTC | 2025-08-02 | 13:06:19 | 1754139979570 | 158892000 | 0.00975225 | 160156000 | -1264000 | BID | 17541399795700000 |
| KRW-BTC | 2025-08-02 | 13:06:19 | 1754139979570 | 158886000 | 4.775e-05 | 160156000 | -1270000 | BID | 17541399795700000 |
| KRW-BTC | 2025-08-02 | 13:06:18 | 1754139978902 | 158886000 | 0.0095 | 160156000 | -1270000 | BID | 17541399789020000 |
| KRW-BTC | 2025-08-02 | 13:06:16 | 1754139976399 | 158886000 | 0.00034613 | 160156000 | -1270000 | BID | 17541399763990000 |
| KRW-BTC | 2025-08-02 | 13:06:16 | 1754139976399 | 158877000 | 0.00050086 | 160156000 | -1279000 | BID | 17541399763990000 |
| KRW-BTC | 2025-08-02 | 13:06:14 | 1754139974990 | 158877000 | 0.004508 | 160156000 | -1279000 | BID | 17541399749900000 |
| KRW-BTC | 2025-08-02 | 13:06:11 | 1754139971925 | 158877000 | 0.0072276 | 160156000 | -1279000 | ASK | 17541399719250000 |
| KRW-BTC | 2025-08-02 | 13:06:08 | 1754139968491 | 158886000 | 0.00010612 | 160156000 | -1270000 | BID | 17541399684910000 |
| KRW-BTC | 2025-08-02 | 13:06:06 | 1754139966684 | 158877000 | 0.00012754 | 160156000 | -1279000 | ASK | 17541399666840000 |
| KRW-BTC | 2025-08-02 | 13:06:06 | 1754139966684 | 158878000 | 0.00025012 | 160156000 | -1278000 | ASK | 17541399666840000 |
| KRW-BTC | 2025-08-02 | 13:05:55 | 1754139955793 | 158877000 | 0.00613724 | 160156000 | -1279000 | ASK | 17541399557930000 |
| KRW-BTC | 2025-08-02 | 13:05:55 | 1754139955793 | 158878000 | 6.276e-05 | 160156000 | -1278000 | ASK | 17541399557930000 |
| KRW-BTC | 2025-08-02 | 13:05:54 | 1754139954257 | 158884000 | 0.01339976 | 160156000 | -1272000 | BID | 17541399542570000 |
| KRW-BTC | 2025-08-02 | 13:05:54 | 1754139954257 | 158881000 | 0.00030024 | 160156000 | -1275000 | BID | 17541399542570000 |
| KRW-BTC | 2025-08-02 | 13:05:50 | 1754139950357 | 158877000 | 0.0028 | 160156000 | -1279000 | ASK | 17541399503570000 |
| KRW-BTC | 2025-08-02 | 13:05:48 | 1754139948940 | 158881000 | 0.00804156 | 160156000 | -1275000 | BID | 17541399489400000 |
| KRW-BTC | 2025-08-02 | 13:05:48 | 1754139948940 | 158878000 | 0.00085844 | 160156000 | -1278000 | BID | 17541399489400000 |
| KRW-BTC | 2025-08-02 | 13:05:46 | 1754139946639 | 158878000 | 3.148e-05 | 160156000 | -1278000 | BID | 17541399466390000 |
| KRW-BTC | 2025-08-02 | 13:05:44 | 1754139944411 | 158878000 | 1.829e-05 | 160156000 | -1278000 | ASK | 17541399444110000 |
| KRW-BTC | 2025-08-02 | 13:05:42 | 1754139942180 | 158878000 | 1.486e-05 | 160156000 | -1278000 | BID | 17541399421800000 |
| KRW-BTC | 2025-08-02 | 13:05:40 | 1754139940417 | 158878000 | 0.01 | 160156000 | -1278000 | BID | 17541399404170000 |
| KRW-BTC | 2025-08-02 | 13:05:32 | 1754139932298 | 158877000 | 0.00088712 | 160156000 | -1279000 | ASK | 17541399322980000 |
| KRW-BTC | 2025-08-02 | 13:05:22 | 1754139922423 | 158878000 | 0.0186 | 160156000 | -1278000 | BID | 17541399224230000 |
| KRW-BTC | 2025-08-02 | 13:05:22 | 1754139922338 | 158865000 | 5.35e-05 | 160156000 | -1291000 | BID | 17541399223380000 |
| KRW-BTC | 2025-08-02 | 13:05:22 | 1754139922129 | 158865000 | 0.0107 | 160156000 | -1291000 | BID | 17541399221290000 |
| KRW-BTC | 2025-08-02 | 13:05:14 | 1754139914810 | 158850000 | 0.0026 | 160156000 | -1306000 | ASK | 17541399148100000 |
| KRW-BTC | 2025-08-02 | 13:05:14 | 1754139914669 | 158866000 | 0.0001259 | 160156000 | -1290000 | ASK | 17541399146690000 |
| KRW-BTC | 2025-08-02 | 13:05:09 | 1754139909033 | 158850000 | 0.00280654 | 160156000 | -1306000 | ASK | 17541399090330000 |
| KRW-BTC | 2025-08-02 | 13:05:08 | 1754139908255 | 158850000 | 0.003797 | 160156000 | -1306000 | ASK | 17541399082550000 |
| KRW-BTC | 2025-08-02 | 13:05:08 | 1754139908255 | 158865000 | 3.3e-05 | 160156000 | -1291000 | ASK | 17541399082550000 |
| KRW-BTC | 2025-08-02 | 13:05:06 | 1754139906695 | 158878000 | 0.0279545 | 160156000 | -1278000 | BID | 17541399066950000 |
| KRW-BTC | 2025-08-02 | 13:05:06 | 1754139906695 | 158866000 | 0.00077029 | 160156000 | -1290000 | BID | 17541399066950000 |
| KRW-BTC | 2025-08-02 | 13:05:06 | 1754139906645 | 158865000 | 0.0142 | 160156000 | -1291000 | ASK | 17541399066450000 |
| KRW-BTC | 2025-08-02 | 13:05:05 | 1754139905103 | 158865000 | 0.003 | 160156000 | -1291000 | ASK | 17541399051030000 |
| KRW-BTC | 2025-08-02 | 13:05:01 | 1754139901814 | 158850000 | 0.02 | 160156000 | -1306000 | ASK | 17541399018140000 |
| KRW-BTC | 2025-08-02 | 13:05:01 | 1754139901409 | 158850000 | 0.0035 | 160156000 | -1306000 | ASK | 17541399014090000 |
| KRW-BTC | 2025-08-02 | 13:05:01 | 1754139901197 | 158850000 | 0.0036 | 160156000 | -1306000 | ASK | 17541399011970000 |
| KRW-BTC | 2025-08-02 | 13:04:59 | 1754139899404 | 158866000 | 0.00037672 | 160156000 | -1290000 | BID | 17541398994040000 |
| KRW-BTC | 2025-08-02 | 13:04:58 | 1754139898194 | 158866000 | 0.0002 | 160156000 | -1290000 | BID | 17541398981940000 |
| KRW-BTC | 2025-08-02 | 13:04:56 | 1754139896212 | 158850000 | 0.00065001 | 160156000 | -1306000 | ASK | 17541398962120000 |
| KRW-BTC | 2025-08-02 | 13:04:55 | 1754139895873 | 158866000 | 0.0030514 | 160156000 | -1290000 | BID | 17541398958730000 |
| KRW-BTC | 2025-08-02 | 13:04:50 | 1754139890197 | 158866000 | 0.00012589 | 160156000 | -1290000 | BID | 17541398901970000 |
| KRW-BTC | 2025-08-02 | 13:04:45 | 1754139885416 | 158848000 | 0.00972763 | 160156000 | -1308000 | BID | 17541398854160000 |
| KRW-BTC | 2025-08-02 | 13:04:39 | 1754139879995 | 158848000 | 0.0012586 | 160156000 | -1308000 | BID | 17541398799950000 |
| KRW-BTC | 2025-08-02 | 13:04:38 | 1754139878387 | 158848000 | 0.00031477 | 160156000 | -1308000 | BID | 17541398783870000 |
| KRW-BTC | 2025-08-02 | 13:04:33 | 1754139873730 | 158848000 | 0.0018886 | 160156000 | -1308000 | BID | 17541398737300000 |
| KRW-BTC | 2025-08-02 | 13:04:27 | 1754139867690 | 158848000 | 0.00629532 | 160156000 | -1308000 | BID | 17541398676900000 |
| KRW-BTC | 2025-08-02 | 13:04:21 | 1754139861170 | 158848000 | 0.0002 | 160156000 | -1308000 | BID | 17541398611700000 |
| market | trade_date | trade_time | trade_date_kst | trade_time_kst | trade_timestamp | opening_price | high_price | low_price | trade_price | prev_closing_price | change | change_price | change_rate | signed_change_price | signed_change_rate | trade_volume | acc_trade_price | acc_trade_price_24h | acc_trade_volume | acc_trade_volume_24h | highest_52_week_price | highest_52_week_date | lowest_52_week_price | lowest_52_week_date | timestamp |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KRW-BTC | 20250802 | 131243 | 20250802 | 221243 | 1754172763992 | 160179000 | 160300000 | 157863000 | 158808000 | 160156000 | FALL | 1348000 | 0.0084 | -1348000 | -0.0084 | 0.00629692 | 101408789904.55821 | 126565387164.00478 | 639.10824027 | 796.38494135 | 166969000 | 2025-07-15 | 71573000 | 2024-08-06 | 1754140364510 |
| market | warning_type | end_date |
|---|---|---|
| KRW-GLM | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-CTXC | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-CTXC | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-QTCON | PRICE_DIFFERENCE_HIGH | 2025-08-02 22:29:59 |
| KRW-BAL | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-BAL | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-BEL | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-MVC | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-WOO | PRICE_DIFFERENCE_HIGH | 2025-08-02 22:51:59 |
| KRW-WOO | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-CRV | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-STX | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-IMX | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-ALEX | PRICE_DIFFERENCE_HIGH | 2025-08-02 22:37:59 |
| KRW-ALEX | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-PENDLE | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-PENDLE | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-SC | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-SC | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-ME | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-STRIKE | PRICE_DIFFERENCE_HIGH | 2025-08-02 22:23:59 |
| KRW-SHELL | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-PLUME | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-PLUME | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
| KRW-ES | TRADING_VOLUME_SUDDEN_FLUCTUATION | 2025-08-03 06:59:59 |
| KRW-SAHARA | PRICE_DIFFERENCE_HIGH | 2025-08-02 22:59:59 |
| KRW-HYPER | DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION | 2025-08-03 07:04:59 |
