마켓 선택:

📊 현재 차트: KRW-BTC

(상위200 표에서 코인 클릭하면 차트가 즉시 변경됩니다)

📈 상승 예측 상위 200 종목 (통합 분석)

순위	마켓 코드 (클릭)	현재가 (KRW)	통합 예측 다음 종가 (KRW)	예측 상승금액(원)	합의도(일/주/월)	강도(절대상승률 평균)	가장 가까운 상승일	며칠 후	가장 가까운 예상상승(원 / %)	통합 예측 상승률	일봉 예측 다음 종가	주봉 예측 다음 종가	일봉 피보나치 목표	주봉 피보나치 목표	일봉 변곡	주봉 변곡	일봉 상승률	주봉 상승률	월봉 상승률
1	KRW-XCN	7.37	31.89	24.52	3/3 상승	348.25%	2026-07-14 18:00	141일 후	14.21원 (192.76%)	332.70%	11.20	21.58	-	-	-	-	51.99%	192.76%	800.00%
2	KRW-FLOW	77.71	310	233	3/3 상승	285.35%	-	-	-	300.20%	117	414	-	-	-	-	51.06%	433.82%	371.18%
3	KRW-CHR	32.25	121	89.28	3/3 상승	259.07%	-	-	-	276.84%	36.63	173	-	-	-	-	13.57%	436.79%	326.83%
4	KRW-MBL	1.44	5.16	3.73	3/3 상승	277.49%	-	-	-	259.65%	2.01	2.86	-	-	-	-	40.20%	99.05%	693.23%
5	KRW-APT	1,260	3,958	2,698	2/3 상승	208.44%	-	-	-	214.14%	1,119	5,446	-	-	-	-	-11.13%	332.27%	281.90%
6	KRW-AMO	0.60	1.83	1.22	2/3 상승	214.74%	2026-11-16 00:00	266일 후	0.55원 (91.68%)	201.91%	0.60	1.16	-	-	-	-	-0.87%	91.68%	551.66%
7	KRW-QTUM	1,371	3,906	2,535	3/3 상승	191.92%	-	-	-	184.90%	1,427	3,040	-	-	-	-	4.09%	121.74%	449.92%
8	KRW-COS	1.52	4.17	2.65	2/3 상승	185.79%	-	-	-	173.59%	0.97	5.80	-	-	-	-	-36.10%	280.44%	240.82%
9	KRW-ORBS	13.89	36.00	22.11	3/3 상승	169.41%	-	-	-	159.16%	16.97	23.18	20.81	-	-	-	22.19%	66.86%	419.19%
10	KRW-OBSR	0.89	2.24	1.35	2/3 상승	157.65%	2026-06-29 00:00	126일 후	1.70원 (190.45%)	151.68%	0.75	2.59	-	-	-	-	-15.43%	190.45%	267.08%
11	KRW-ELF	116	290	174	3/3 상승	136.84%	-	-	-	150.72%	148	435	-	-	-	-	28.06%	275.65%	106.80%
12	KRW-MAPO	5.17	12.95	7.78	3/3 상승	152.63%	-	-	-	150.40%	5.76	11.92	-	-	-	-	11.32%	130.42%	316.14%
13	KRW-CELR	3.72	9.31	5.59	2/3 상승	145.10%	-	-	-	150.14%	3.48	12.44	-	-	⬇ 반락	-	-6.44%	234.22%	194.63%
14	KRW-CRTS	0.12	0.29	0.17	2/3 상승	159.59%	-	-	-	141.99%	0.0924	0.27	-	-	-	-	-23.35%	123.77%	331.64%
15	KRW-A	120	284	164	2/3 상승	159.77%	2031-06-04 00:00	1927일 후	191원 (159.58%)	137.41%	54.24	437	-	-	-	-	-54.80%	264.92%	159.58%
16	KRW-MTL	405	957	552	2/3 상승	139.69%	-	-	-	136.54%	366	1,073	-	-	-	-	-9.48%	165.03%	244.57%
17	KRW-XPR	3.45	8.09	4.64	2/3 상승	138.68%	2026-04-13 08:00	49일 후	8.48원 (245.91%)	134.62%	3.09	8.96	-	-	-	-	-10.29%	159.84%	245.91%
18	KRW-XRP	2,093	4,875	2,782	3/3 상승	139.54%	2026-03-16 00:00	21일 후	1,543원 (73.73%)	132.96%	2,265	3,636	-	-	-	-	8.24%	73.73%	336.64%
19	KRW-AERGO	82.09	189	107	3/3 상승	125.51%	2027-11-08 00:00	623일 후	143원 (175.12%)	130.47%	102	225	-	-	⬇ 반락	-	24.45%	175.12%	176.96%
20	KRW-COTI	17.45	40.22	22.77	3/3 상승	136.55%	-	-	-	130.46%	25.05	30.65	-	-	-	-	43.53%	75.65%	290.47%
21	KRW-STEEM	71.66	163	92.04	2/3 상승	129.87%	-	-	-	128.43%	66.84	183	-	-	-	-	-6.72%	155.80%	227.10%
22	KRW-ALICE	158	351	193	3/3 상승	128.23%	-	-	-	122.39%	243	268	-	-	-	-	53.93%	69.80%	260.97%
23	KRW-MVC	2.39	5.27	2.88	2/3 상승	127.50%	-	-	-	120.25%	2.15	5.20	-	-	-	-	-10.39%	117.35%	254.75%
24	KRW-UNI	5,235	1만	6,266	3/3 상승	127.25%	-	-	-	119.70%	7,157	7,942	-	-	-	-	36.72%	51.73%	293.31%
25	KRW-SXP	40.10	86.74	46.64	3/3 상승	112.40%	2026-03-22 00:00	27일 후	13.80원 (34.41%)	116.31%	53.90	100	-	-	-	-	34.41%	151.50%	151.29%
26	KRW-FCT2	19.14	41.12	21.98	2/3 상승	137.56%	-	-	-	114.82%	14.10	32.22	-	-	-	-	-26.35%	68.34%	317.97%
27	KRW-ZRX	160	343	183	3/3 상승	118.36%	-	-	-	114.71%	210	290	-	-	-	-	31.38%	81.79%	241.91%
28	KRW-MEV	5.31	11.38	6.07	3/3 상승	113.83%	2026-11-28 06:00	278일 후	6.31원 (118.95%)	114.34%	8.63	11.62	13.08	24.09	-	-	62.57%	118.95%	159.97%
29	KRW-CTC	229	484	255	3/3 상승	110.25%	-	-	-	111.58%	296	511	569	-	-	-	29.69%	123.47%	177.60%
30	KRW-SPK	30.35	64.21	33.86	3/3 상승	104.99%	-	-	-	111.57%	38.86	82.19	-	-	-	-	28.04%	170.79%	116.13%
31	KRW-POWR	94.43	197	102	2/3 상승	108.20%	-	-	-	108.89%	86.78	249	-	-	-	-	-8.10%	163.76%	152.73%
32	KRW-LINK	1만	3만	1만	2/3 상승	107.58%	-	-	-	105.52%	1만	3만	-	-	-	-	-3.45%	107.72%	211.56%
33	KRW-BEL	155	317	162	3/3 상승	103.12%	-	-	-	105.05%	196	344	269	-	-	-	27.09%	122.44%	159.82%
34	KRW-EL	3.08	6.31	3.23	2/3 상승	120.82%	-	-	-	104.71%	2.36	6.18	5.04	-	-	-	-23.47%	100.51%	238.49%
35	KRW-ANKR	6.53	13.36	6.83	2/3 상승	120.93%	-	-	-	104.60%	5.47	10.15	-	-	-	-	-16.30%	55.49%	290.98%
36	KRW-AZIT	6.73	13.67	6.94	2/3 상승	104.15%	-	-	-	103.12%	6.39	15.10	-	-	-	-	-5.09%	124.43%	182.92%
37	KRW-D	11.70	23.34	11.64	3/3 상승	103.84%	-	-	-	99.49%	14.84	18.75	-	-	-	-	26.87%	60.28%	224.37%
38	KRW-BSV	2만	5만	2만	3/3 상승	100.86%	-	-	-	99.12%	2만	4만	4만	-	-	-	1.01%	83.45%	218.13%
39	KRW-T	10.18	20.26	10.08	3/3 상승	100.16%	-	-	-	99.03%	10.34	19.23	-	-	-	-	1.61%	88.93%	209.93%
40	KRW-ZIL	6.01	11.88	5.87	3/3 상승	103.09%	-	-	-	97.60%	7.79	8.91	-	-	-	-	29.65%	48.23%	231.39%
41	KRW-BORA	57.25	112	55.64	2/3 상승	116.66%	-	-	-	97.19%	74.43	50.87	-	-	-	-	30.02%	-11.15%	308.80%
42	KRW-ETH	291만	572만	282만	3/3 상승	99.27%	-	-	-	96.86%	342만	509만	-	-	-	-	17.60%	75.14%	205.07%
43	KRW-ADP	0.92	1.80	0.88	2/3 상승	97.37%	2026-05-25 00:00	91일 후	1.16원 (126.61%)	96.51%	0.86	2.08	-	-	-	-	-6.32%	126.61%	159.19%
44	KRW-CKB	2.33	4.54	2.21	2/3 상승	96.96%	-	-	-	94.67%	2.23	4.67	-	-	-	-	-4.32%	99.95%	186.62%
45	KRW-ARPA	14.92	29.04	14.12	3/3 상승	99.18%	2026-04-26 00:00	62일 후	6.36원 (42.61%)	94.63%	21.28	22.93	-	-	-	-	42.61%	53.68%	201.27%
46	KRW-HIVE	98.33	191	92.95	2/3 상승	100.56%	-	-	-	94.53%	86.38	209	-	-	-	-	-12.15%	113.19%	176.33%
47	KRW-WIKEN	3.10	5.98	2.88	3/3 상승	93.43%	-	-	-	93.01%	4.43	5.86	-	-	-	⬇ 반락	42.86%	89.16%	148.28%
48	KRW-GHX	13.95	26.85	12.90	3/3 상승	91.81%	-	-	-	92.50%	17.94	27.72	23.39	-	-	-	28.62%	98.70%	148.12%
49	KRW-SAND	123	235	112	3/3 상승	95.36%	-	-	-	91.56%	151	193	-	-	-	-	23.33%	57.37%	205.38%
50	KRW-BIOT	0.50	0.95	0.45	3/3 상승	90.63%	2026-03-11 12:00	16일 후	0.19원 (38.46%)	88.70%	0.70	0.86	-	-	-	-	38.46%	71.29%	162.14%
51	KRW-GMT	17.38	32.41	15.03	3/3 상승	85.98%	-	-	-	86.49%	22.24	33.20	-	-	-	-	27.96%	91.05%	138.93%
52	KRW-ENJ	29.26	54.25	24.99	3/3 상승	89.10%	2026-04-10 00:00	46일 후	56.26원 (192.28%)	85.42%	35.92	44.55	-	-	-	-	22.77%	52.25%	192.28%
53	KRW-CRO	113	206	93.23	3/3 상승	84.69%	2026-04-01 08:00	37일 후	70.99원 (62.82%)	82.51%	149	183	-	-	-	-	32.16%	62.82%	159.10%
54	KRW-WAVES	715	1,304	589	2/3 상승	84.13%	2026-04-25 12:00	61일 후	1,298원 (181.63%)	82.46%	711	1,217	-	-	-	-	-0.47%	70.27%	181.63%
55	KRW-UOS	10.19	18.49	8.30	3/3 상승	84.33%	-	-	-	81.43%	12.46	15.82	-	-	⬇ 반락	-	22.29%	55.28%	175.42%
56	KRW-SUN	25.04	45.41	20.37	2/3 상승	90.38%	-	-	-	81.34%	31.72	25.04	-	-	-	-	26.67%	0.00%	244.47%
57	KRW-ADA	407	735	328	2/3 상승	96.11%	2026-09-16 12:00	205일 후	816원 (200.64%)	80.67%	322	679	-	-	-	-	-20.86%	66.83%	200.64%
58	KRW-POLA	7.68	13.86	6.19	2/3 상승	100.62%	-	-	-	80.61%	5.50	13.08	12.48	-	⬆ 반등	-	-28.31%	70.37%	203.17%
59	KRW-GLM	245	439	194	3/3 상승	80.09%	-	-	-	79.58%	319	428	-	-	-	-	30.23%	74.95%	135.09%
60	KRW-MANA	141	252	111	2/3 상승	86.87%	2026-05-18 12:00	84일 후	272원 (193.34%)	79.01%	129	223	-	-	-	-	-8.42%	58.85%	193.34%
61	KRW-THETA	290	518	228	2/3 상승	102.00%	2026-04-10 00:00	46일 후	564원 (194.59%)	78.87%	190	513	-	-	-	-	-34.39%	77.02%	194.59%
62	KRW-UMA	684	1,218	534	3/3 상승	75.26%	-	-	-	78.20%	743	1,399	-	-	-	-	8.74%	104.60%	112.45%
63	KRW-LPT	3,408	6,059	2,651	3/3 상승	75.63%	2026-04-09 00:00	45일 후	839원 (24.63%)	77.80%	4,247	6,725	-	-	-	-	24.63%	97.36%	104.91%
64	KRW-ICX	55.64	98.74	43.10	2/3 상승	83.72%	-	-	-	77.47%	47.41	116	-	-	-	-	-14.80%	110.06%	126.28%
65	KRW-BCH	84만	148만	64만	3/3 상승	77.06%	2026-03-16 00:00	21일 후	135만원 (160.55%)	76.36%	85만	143만	110만	129만	-	-	0.51%	70.11%	160.55%
66	KRW-RSR	2.13	3.76	1.63	2/3 상승	103.18%	-	-	-	76.16%	1.26	3.79	-	-	-	-	-40.75%	77.44%	191.36%
67	KRW-RLC	609	1,055	446	3/3 상승	74.95%	-	-	-	73.38%	804	969	-	-	-	-	32.10%	59.25%	133.50%
68	KRW-BLY	2.02	3.49	1.47	2/3 상승	77.20%	-	-	-	72.77%	1.79	4.09	-	-	-	-	-11.63%	102.65%	117.33%
69	KRW-HBAR	145	250	105	1/3 상승	93.56%	-	-	-	72.63%	117	145	235	-	-	-	-19.30%	0.00%	261.39%
70	KRW-CFX	76.85	130	53.45	2/3 상승	92.02%	-	-	-	69.55%	51.67	125	155	-	-	-	-32.77%	63.89%	179.41%
71	KRW-SFP	387	655	268	3/3 상승	66.87%	-	-	-	69.38%	490	742	-	-	-	-	26.70%	91.94%	81.98%
72	KRW-KNC	204	339	135	3/3 상승	66.24%	2028-08-28 00:00	917일 후	140원 (68.73%)	66.49%	241	344	-	-	-	-	18.49%	68.73%	111.51%
73	KRW-OP	184	305	121	3/3 상승	66.53%	-	-	-	66.17%	198	299	-	-	-	-	7.88%	62.96%	128.75%
74	KRW-STAT	48.50	80.40	31.90	3/3 상승	65.76%	-	-	-	65.77%	59.30	80.47	-	-	-	-	22.27%	65.91%	109.09%
75	KRW-LRC	60.63	100	39.84	3/3 상승	72.66%	2026-03-28 08:00	33일 후	20.45원 (33.73%)	65.71%	81.08	62.58	-	-	-	-	33.73%	3.22%	181.01%
76	KRW-ETC	1만	2만	8,463	2/3 상승	67.44%	-	-	-	65.26%	1만	2만	2만	-	-	-	-1.15%	52.51%	148.66%
77	KRW-BLUR	30.26	49.54	19.28	3/3 상승	64.09%	-	-	-	63.71%	37.53	48.53	81.45	-	-	-	24.02%	60.36%	107.88%
78	KRW-YFI	413만	666만	252만	3/3 상승	61.09%	-	-	-	61.06%	418만	665만	-	-	-	-	1.09%	60.83%	121.34%
79	KRW-MERL	75.80	121	46.20	2/3 상승	67.72%	-	-	-	60.95%	96.06	75.80	-	-	⬇ 반락	-	26.73%	0.00%	176.43%
80	KRW-AWE	80.04	127	47.68	3/3 상승	63.85%	-	-	-	59.57%	96.74	96.92	-	-	-	-	20.86%	21.08%	149.60%
81	KRW-IOST	1.79	2.85	1.06	2/3 상승	70.16%	-	-	-	59.48%	1.54	2.61	-	-	-	-	-13.78%	46.04%	150.66%
82	KRW-BAT	176	277	101	3/3 상승	62.02%	-	-	-	57.58%	231	206	-	-	-	-	31.80%	17.59%	136.67%
83	KRW-WAXP	9.82	15.47	5.65	2/3 상승	82.58%	-	-	-	57.54%	6.86	11.09	-	-	-	-	-30.13%	12.98%	204.63%
84	KRW-BTR	295	463	168	2/3 상승	50.95%	2026-02-23 00:00	0일 후	336원 (114.14%)	57.27%	409	631	461	-	-	-	38.72%	114.14%	0.00%
85	KRW-ATH	8.06	12.65	4.59	3/3 상승	53.45%	-	-	-	56.93%	9.86	15.17	-	-	-	-	22.34%	88.32%	49.67%
86	KRW-AVAX	1만	2만	7,419	2/3 상승	62.25%	-	-	-	55.87%	1만	2만	-	-	-	-	-9.26%	53.96%	123.53%
87	KRW-VET	11.21	17.39	6.18	2/3 상승	63.64%	2026-09-02 12:00	191일 후	14.02원 (125.06%)	55.09%	9.81	17.19	-	-	-	-	-12.53%	53.34%	125.06%
88	KRW-SNT	16.34	25.26	8.92	2/3 상승	56.97%	-	-	-	54.57%	15.01	29.69	-	-	-	-	-8.13%	81.72%	81.07%
89	KRW-LM	1.25	1.93	0.68	2/3 상승	72.29%	-	-	-	54.28%	0.85	2.27	1.89	-	⬆ 반등	-	-31.62%	81.98%	103.26%
90	KRW-ENA	154	235	81.35	1/3 상승	75.83%	-	-	-	52.82%	70.02	420	-	-	-	-	-54.53%	172.95%	0.00%
91	KRW-NMR	1만	2만	6,156	3/3 상승	47.50%	2027-03-25 12:00	395일 후	1만원 (85.05%)	51.26%	2만	2만	-	-	-	-	48.16%	85.05%	9.29%
92	KRW-TURBO	1.53	2.30	0.78	2/3 상승	56.65%	-	-	-	50.99%	2.34	1.53	-	-	-	-	53.17%	0.00%	116.79%
93	KRW-CVC	48.29	72.41	24.12	3/3 상승	45.52%	-	-	-	49.95%	59.79	91.66	-	-	-	-	23.81%	89.82%	22.93%
94	KRW-YGG	67.23	100	32.98	2/3 상승	54.51%	2026-05-13 00:00	79일 후	17.82원 (26.50%)	49.06%	85.05	67.23	154	-	⬆ 반등	-	26.50%	0.00%	137.02%
95	KRW-FLR	13.81	20.42	6.61	2/3 상승	58.19%	-	-	-	47.84%	11.57	20.97	-	-	-	-	-16.20%	51.83%	106.54%
96	KRW-APE	159	233	74.77	2/3 상승	56.26%	-	-	-	47.03%	119	336	-	-	-	-	-24.62%	111.65%	32.51%
97	KRW-JASMY	8.37	12.24	3.88	2/3 상승	41.20%	-	-	-	46.30%	11.00	16.09	-	-	⬇ 반락	-	31.39%	92.22%	0.00%
98	KRW-AAVE	18만	25만	8만	2/3 상승	43.29%	-	-	-	44.65%	16만	34만	32만	-	-	-	-6.44%	95.62%	27.80%
99	KRW-OGN	30.99	44.70	13.71	3/3 상승	42.07%	-	-	-	44.25%	42.24	50.78	-	-	⬇ 반락	-	36.31%	63.86%	26.04%
100	KRW-GALA	5.60	8.04	2.44	1/3 상승	62.39%	2026-09-02 00:00	191일 후	9.31원 (166.11%)	43.52%	4.42	5.60	-	-	-	-	-21.06%	0.00%	166.11%
101	KRW-ZK	28.65	41.07	12.42	2/3 상승	39.29%	2026-03-03 16:00	8일 후	10.89원 (38.00%)	43.35%	39.54	51.53	-	-	-	-	38.00%	79.87%	0.00%
102	KRW-IMX	242	346	104	1/3 상승	56.12%	-	-	-	43.33%	213	242	590	-	-	-	-11.96%	0.00%	156.39%
103	KRW-CSPR	4.68	6.64	1.96	1/3 상승	50.71%	-	-	-	41.97%	4.39	4.68	-	-	-	-	-6.11%	0.00%	146.00%
104	KRW-ZRO	2,521	3,490	969	2/3 상승	34.60%	2026-08-14 00:00	172일 후	775원 (30.77%)	38.44%	3,296	4,361	-	1만	-	-	30.77%	73.03%	0.00%
105	KRW-0G	951	1,308	357	2/3 상승	34.25%	2026-03-17 00:00	22일 후	337원 (35.45%)	37.55%	1,288	1,590	2,183	-	-	-	35.45%	67.28%	0.00%
106	KRW-HFT	23.36	32.10	8.74	2/3 상승	34.56%	2026-03-05 00:00	10일 후	9.52원 (40.76%)	37.40%	32.88	38.06	-	-	-	-	40.76%	62.92%	0.00%
107	KRW-STRK	65.11	89.36	24.25	2/3 상승	33.82%	-	-	-	37.25%	86.82	109	-	-	-	-	33.35%	68.12%	0.00%
108	KRW-SKL	9.84	13.42	3.57	2/3 상승	33.42%	-	-	-	36.29%	13.60	15.95	-	-	-	-	38.19%	62.07%	0.00%
109	KRW-VIRTUAL	935	1,273	338	2/3 상승	32.73%	-	-	-	36.18%	1,224	1,563	2,156	-	-	-	30.97%	67.23%	0.00%
110	KRW-RESOLV	96.20	129	32.93	2/3 상승	60.31%	-	-	-	34.23%	130	188	-	-	-	-	35.55%	95.97%	-49.41%
111	KRW-PCI	88.94	119	30.30	3/3 상승	31.29%	-	-	-	34.07%	117	141	148	-	-	-	31.67%	59.06%	3.15%
112	KRW-ENS	9,655	1만	3,247	1/3 상승	46.14%	-	-	-	33.63%	6,657	2만	2만	-	-	-	-31.05%	107.36%	0.00%
113	KRW-ARB	142	189	47.10	2/3 상승	37.76%	-	-	-	33.17%	121	252	-	-	-	-	-14.32%	77.72%	21.25%
114	KRW-STRAX	22.81	29.95	7.14	3/3 상승	29.29%	-	-	-	31.30%	29.78	34.08	-	-	-	-	30.57%	49.39%	7.92%
115	KRW-EGG	1.29	1.68	0.40	2/3 상승	140.51%	-	-	-	30.92%	1.62	-0.47	-	-	-	-	26.04%	-136.49%	259.00%
116	KRW-HUMA	19.01	24.75	5.74	2/3 상승	33.55%	-	-	-	30.19%	31.96	19.01	-	-	-	-	68.11%	0.00%	32.53%
117	KRW-AQT	795	1,032	237	2/3 상승	36.31%	-	-	-	29.84%	1,017	1,314	1,176	-	-	-	28.00%	65.32%	-15.61%
118	KRW-BTC	1.00억	1.28억	2816만	2/3 상승	24.68%	-	-	-	28.15%	1.14억	1.60억	-	-	-	-	13.60%	60.29%	-0.16%
119	KRW-PUNDIX	235	295	60.33	2/3 상승	51.30%	2028-01-31 00:00	707일 후	195원 (83.31%)	25.67%	287	430	-	-	-	-	22.55%	83.31%	-48.06%
120	KRW-FANC	2.67	3.35	0.68	1/3 상승	43.42%	-	-	-	25.27%	2.06	2.67	-	-	-	-	-23.02%	0.00%	107.26%
121	KRW-LISTA	125	152	27.71	2/3 상승	28.20%	-	-	-	22.17%	177	164	-	-	-	-	42.14%	31.80%	-10.66%
122	KRW-DOT	1,970	2,349	379	1/3 상승	19.38%	-	-	-	19.26%	1,857	3,002	-	-	-	-	-5.70%	52.43%	0.00%
123	KRW-SWAP	54.11	64.23	10.12	1/3 상승	20.79%	-	-	-	18.71%	87.85	54.11	-	-	-	-	62.36%	0.00%	0.00%
124	KRW-CBK	384	455	71.11	3/3 상승	19.54%	-	-	-	18.52%	540	419	-	-	-	-	40.75%	9.31%	8.57%
125	KRW-REI	3.90	4.62	0.72	1/3 상승	62.89%	-	-	-	18.43%	0.72	8.08	-	-	-	-	-81.49%	107.20%	0.00%
126	KRW-SUI	1,378	1,629	251	1/3 상승	25.17%	-	-	-	18.22%	1,142	2,182	-	-	-	-	-17.12%	58.38%	0.00%
127	KRW-JOE	54.29	64.04	9.75	1/3 상승	29.74%	-	-	-	17.95%	40.54	88.98	-	-	-	-	-25.34%	63.89%	0.00%
128	KRW-LAYER	128	148	20.58	1/3 상승	17.86%	-	-	-	16.08%	196	128	404	-	-	-	53.58%	0.00%	0.00%
129	KRW-SYRUP	334	384	50.55	2/3 상승	16.46%	-	-	-	15.13%	415	407	-	-	-	-	24.33%	21.93%	-3.13%
130	KRW-IRYS	33.82	38.93	5.11	2/3 상승	16.80%	-	-	-	15.12%	41.67	33.82	-	-	-	-	23.22%	0.00%	27.17%
131	KRW-ZBT	107	122	15.05	1/3 상승	15.63%	-	-	-	14.06%	157	107	325	-	-	-	46.88%	0.00%	0.00%
132	KRW-TRX	425	477	52.90	1/3 상승	26.40%	-	-	-	12.45%	406	644	514	-	-	-	-4.40%	51.72%	-23.07%
133	KRW-H	240	268	28.47	1/3 상승	13.18%	-	-	-	11.86%	334	240	458	-	-	-	39.54%	0.00%	0.00%
134	KRW-DOOD	5.13	5.72	0.59	2/3 상승	11.85%	-	-	-	11.52%	6.51	5.57	-	-	-	-	26.99%	8.54%	0.00%
135	KRW-DRIFT	133	148	15.27	1/3 상승	12.75%	-	-	-	11.48%	183	133	381	-	-	-	38.26%	0.00%	0.00%
136	KRW-OXT	25.01	27.82	2.81	1/3 상승	145.14%	-	-	-	11.24%	21.34	75.70	-	-	-	-	-14.68%	202.66%	-218.07%
137	KRW-FRAX	990	1,094	104	1/3 상승	11.71%	-	-	-	10.53%	1,337	990	-	-	-	-	35.12%	0.00%	0.00%
138	KRW-AIOZ	97.96	108	10.31	1/3 상승	11.69%	-	-	-	10.52%	132	97.96	-	-	-	-	35.07%	0.00%	0.00%
139	KRW-BARD	1,156	1,276	120	1/3 상승	12.66%	-	-	-	10.41%	1,576	1,156	-	-	-	-	36.34%	0.00%	-1.65%
140	KRW-PYR	507	558	51.52	1/3 상승	11.29%	-	-	-	10.16%	678	507	1,003	-	-	-	33.87%	0.00%	0.00%
141	KRW-MINA	90.23	99.09	8.86	1/3 상승	10.92%	-	-	-	9.82%	119	90.23	-	-	-	-	32.75%	0.00%	0.00%
142	KRW-TDROP	0.89	0.97	0.0851	1/3 상승	10.63%	-	-	-	9.57%	1.17	0.89	-	-	-	-	31.89%	0.00%	0.00%
143	KRW-GRT	40.16	43.98	3.82	1/3 상승	255.23%	-	-	-	9.52%	32.18	177	-	-	-	-	-19.86%	341.74%	-404.08%
144	KRW-JTO	464	507	43.79	1/3 상승	10.49%	2026-03-09 00:00	14일 후	145원 (31.46%)	9.44%	609	464	970	-	-	-	31.46%	0.00%	0.00%
145	KRW-FET	240	262	22.04	1/3 상승	10.20%	-	-	-	9.18%	313	240	-	-	-	-	30.61%	0.00%	0.00%
146	KRW-REZ	4.32	4.70	0.38	1/3 상승	21.37%	-	-	-	8.82%	3.46	6.06	-	-	-	-	-19.99%	40.08%	-4.05%
147	KRW-ARDR	67.84	73.81	5.97	1/3 상승	9.78%	2026-04-29 00:00	65일 후	19.91원 (29.35%)	8.81%	87.75	67.84	-	-	-	-	29.35%	0.00%	0.00%
148	KRW-AVL	61.68	66.89	5.21	1/3 상승	9.39%	-	-	-	8.45%	79.06	61.68	-	-	-	-	28.17%	0.00%	0.00%
149	KRW-NEAR	1,518	1,643	125	2/3 상승	8.90%	-	-	-	8.25%	1,887	1,553	-	-	-	-	24.33%	2.37%	0.00%
150	KRW-COW	311	335	24.92	1/3 상승	8.90%	2026-08-22 00:00	180일 후	83.06원 (26.71%)	8.01%	394	311	522	-	-	-	26.71%	0.00%	0.00%
151	KRW-ID	69.83	75.27	5.44	1/3 상승	8.65%	-	-	-	7.79%	87.96	69.83	-	-	-	-	25.96%	0.00%	0.00%
152	KRW-SUNDOG	9.87	10.63	0.76	1/3 상승	8.57%	-	-	-	7.71%	12.40	9.87	25.13	-	-	-	25.70%	0.00%	0.00%
153	KRW-NFT	0.000500	0.000538	0.000037	1/3 상승	8.33%	-	-	-	7.50%	0.000625	0.000500	0.000724	-	-	-	25.00%	0.00%	0.00%
154	KRW-MED	3.57	3.84	0.27	1/3 상승	8.33%	-	-	-	7.50%	4.47	3.57	-	-	-	-	24.99%	0.00%	0.00%
155	KRW-WAL	115	123	8.04	1/3 상승	7.77%	-	-	-	6.99%	141	115	-	-	-	-	23.31%	0.00%	0.00%
156	KRW-C98	39.54	42.29	2.75	1/3 상승	7.73%	2026-03-19 00:00	24일 후	9.17원 (23.20%)	6.96%	48.71	39.54	-	-	⬇ 반락	-	23.20%	0.00%	0.00%
157	KRW-FLOKI	0.0437	0.0467	0.0030	1/3 상승	7.65%	-	-	-	6.88%	0.0537	0.0437	-	-	-	-	22.94%	0.00%	0.00%
158	KRW-MBX	90.22	96.34	6.12	1/3 상승	7.53%	2026-06-05 00:00	102일 후	20.39원 (22.60%)	6.78%	110	90.22	142	-	-	-	22.60%	0.00%	0.00%
159	KRW-WLFI	173	184	11.21	1/3 상승	10.57%	2026-05-29 00:00	95일 후	46.10원 (26.65%)	6.48%	219	173	335	-	-	-	26.65%	0.00%	-5.05%
160	KRW-MEW	0.90	0.95	0.0571	1/3 상승	72.15%	-	-	-	6.37%	0.42	1.81	-	-	-	-	-52.96%	101.87%	-61.62%
161	KRW-CTSI	37.72	39.91	2.19	2/3 상승	81.56%	2026-02-24 00:00	1일 후	18.40원 (48.79%)	5.81%	56.12	64.63	-	-	-	-	48.79%	71.34%	-124.54%
162	KRW-SOL	13만	13만	5,450	1/3 상승	4.84%	-	-	-	4.35%	14만	13만	-	-	-	-	14.51%	0.00%	0.00%
163	KRW-TRAC	500	519	19.65	1/3 상승	51.35%	-	-	-	3.93%	917	500	1,388	-	-	-	83.57%	0.00%	-70.47%
164	KRW-PROMPT	63.35	65.54	2.19	1/3 상승	33.13%	-	-	-	3.45%	98.48	63.35	-	-	-	-	55.45%	0.00%	-43.95%
165	KRW-USD1	1,469	1,491	22.38	3/3 상승	1.49%	-	-	-	1.52%	1,495	1,495	-	-	⬇ 반락	-	1.80%	1.82%	0.85%
166	KRW-ETHFI	666	673	7.80	1/3 상승	4.58%	-	-	-	1.17%	724	666	-	-	-	-	8.82%	0.00%	-4.92%
167	KRW-USDS	1,467	1,483	16.93	2/3 상승	1.28%	-	-	-	1.15%	1,501	1,467	-	-	-	-	2.33%	0.00%	1.52%
168	KRW-USDC	1,470	1,481	11.66	2/3 상승	0.97%	-	-	-	0.79%	1,507	1,468	-	-	⬇ 반락	-	2.53%	-0.11%	0.26%
169	KRW-USDT	1,470	1,480	10.13	1/3 상승	0.86%	-	-	-	0.69%	1,506	1,468	-	-	⬇ 반락	-	2.45%	-0.12%	0.00%
170	KRW-MON	29.69	29.81	0.12	1/3 상승	16.65%	-	-	-	0.41%	37.31	29.69	53.95	-	-	-	25.66%	0.00%	-24.30%
171	KRW-PAXG	754만	754만	-2,754	0/3 하락	0.04%	-	-	-	-0.04%	753만	754만	917만	-	-	-	-0.12%	0.00%	0.00%
172	KRW-POLYX	62.53	61.99	-0.54	2/3 상승	21.88%	-	-	-	-0.86%	81.94	62.72	-	-	-	-	31.04%	0.30%	-34.29%
173	KRW-BRETT	10.89	10.77	-0.12	2/3 상승	79.06%	-	-	-	-1.11%	13.32	19.70	-	-	-	-	22.33%	80.93%	-133.92%
174	KRW-ORCA	1,523	1,501	-21.98	1/3 상승	27.67%	2026-05-10 00:00	76일 후	637원 (41.88%)	-1.44%	2,160	1,268	2,412	-	-	-	41.88%	-16.71%	-24.41%
175	KRW-TAO	26만	26만	-4,886	2/3 상승	16.92%	2026-06-18 00:00	115일 후	5만원 (20.75%)	-1.87%	32만	26만	57만	-	-	-	20.75%	1.29%	-28.70%
176	KRW-IN	90.27	87.46	-2.81	1/3 상승	24.53%	-	-	-	-3.12%	118	90.27	149	-	-	-	31.59%	0.00%	-41.98%
177	KRW-BNT	425	410	-14.91	1/3 상승	82.55%	-	-	-	-3.51%	415	854	-	-	-	-	-2.18%	101.13%	-144.35%
178	KRW-CAKE	1,933	1,817	-115	2/3 상승	86.15%	2026-05-25 00:00	91일 후	1,367원 (70.75%)	-5.96%	2,643	3,300	-	-	-	-	36.76%	70.75%	-150.95%
179	KRW-SEI	103	94.07	-8.93	0/3 하락	9.64%	-	-	-	-8.67%	73.23	103	-	-	-	-	-28.91%	0.00%	0.00%
180	KRW-PUMP	3.06	2.76	-0.30	1/3 상승	27.32%	-	-	-	-9.66%	3.82	3.06	-	-	-	-	24.87%	0.00%	-57.08%
181	KRW-SD	227	202	-24.73	1/3 상승	23.69%	-	-	-	-10.89%	283	122	-	-	-	-	25.06%	-46.03%	0.00%
182	KRW-MANTA	104	92.00	-12.00	0/3 하락	12.82%	-	-	-	-11.54%	64.00	104	-	-	⬇ 반락	-	-38.46%	0.00%	0.00%
183	KRW-ALLO	176	152	-23.89	0/3 하락	15.09%	-	-	-	-13.58%	110	176	276	-	-	-	-37.49%	0.00%	-7.77%
184	KRW-HOME	44.15	38.00	-6.15	0/3 하락	13.82%	-	-	-	-13.93%	32.42	37.57	59.11	91.38	⬆ 반등	-	-26.57%	-14.89%	0.00%
185	KRW-PROVE	436	368	-68.00	1/3 상승	48.49%	2026-08-05 00:00	163일 후	235원 (53.97%)	-15.60%	671	246	-	-	-	-	53.97%	-43.37%	-48.13%
186	KRW-ASTER	1,049	879	-169	1/3 상승	30.19%	-	-	-	-16.17%	1,299	703	1,373	-	-	-	23.84%	-32.97%	-33.77%
187	KRW-AVNT	274	229	-44.45	2/3 상승	84.32%	2026-02-23 00:00	0일 후	149원 (54.64%)	-16.22%	371	423	-	-	-	-	35.70%	54.64%	-162.63%
188	KRW-SAHARA	22.76	18.95	-3.81	1/3 상승	30.14%	-	-	-	-16.76%	19.04	26.13	-	-	-	-	-16.36%	14.80%	-59.24%
189	KRW-POKT	21.95	18.25	-3.70	1/3 상승	33.98%	-	-	-	-16.86%	26.97	21.95	-	-	-	-	22.86%	0.00%	-79.07%
190	KRW-THQ	42.32	34.12	-8.20	0/3 하락	19.67%	-	-	-	-19.37%	36.80	35.25	-	-	-	-	-13.04%	-16.71%	-29.25%
191	KRW-HYPER	141	113	-27.41	1/3 상승	35.66%	-	-	-	-19.44%	170	141	-	-	-	-	21.08%	0.00%	-85.89%
192	KRW-GMX	9,500	7,534	-1,965	0/3 하락	18.65%	-	-	-	-20.69%	7,892	5,791	2만	-	-	-	-16.93%	-39.03%	0.00%
193	KRW-GRND	41.26	32.61	-8.65	1/3 상승	35.54%	-	-	-	-20.96%	51.27	26.70	-	135	-	-	24.25%	-35.30%	-47.06%
194	KRW-TREE	106	83.73	-22.27	1/3 상승	33.37%	-	-	-	-21.01%	134	28.71	211	-	-	-	27.19%	-72.92%	0.00%
195	KRW-BFC	26.61	20.94	-5.67	1/3 상승	81.05%	-	-	-	-21.31%	21.41	46.24	45.96	-	-	-	-19.53%	73.76%	-149.85%
196	KRW-G	5.39	4.17	-1.21	1/3 상승	74.96%	2026-04-14 00:00	50일 후	5.19원 (96.34%)	-22.51%	10.57	-1.54	-	-	-	-	96.34%	-128.53%	0.00%
197	KRW-WNCG	8.10	6.23	-1.87	1/3 상승	39.78%	-	-	-	-23.06%	9.81	8.10	-	-	-	-	21.25%	0.00%	-98.10%
198	KRW-XION	188	144	-43.63	1/3 상승	45.67%	2026-03-26 00:00	31일 후	56.05원 (29.82%)	-23.21%	244	188	471	-	-	-	29.82%	0.00%	-107.18%
199	KRW-2Z	105	78.87	-26.13	1/3 상승	35.30%	-	-	-	-24.88%	126	49.85	-	-	-	-	20.24%	-52.53%	-33.14%
200	KRW-CUDIS	19.45	14.61	-4.84	1/3 상승	46.96%	2026-03-27 00:00	32일 후	6.49원 (33.36%)	-24.89%	25.94	14.33	70.68	-	-	-	33.36%	-26.33%	-81.20%

✅ 현재가보다 예측 다음 종가가 높은 상위 150

순위	마켓 코드	현재가 (KRW)	예측 다음 종가 (KRW)	예상 상승률
1	KRW-XCN	7.37	31.89	332.70%
2	KRW-FLOW	77.71	310	300.20%
3	KRW-CHR	32.25	121	276.84%
4	KRW-MBL	1.44	5.16	259.65%
5	KRW-APT	1,260	3,958	214.14%
6	KRW-AMO	0.60	1.83	201.91%
7	KRW-QTUM	1,371	3,906	184.90%
8	KRW-COS	1.52	4.17	173.59%
9	KRW-ORBS	13.89	36.00	159.16%
10	KRW-OBSR	0.89	2.24	151.68%
11	KRW-ELF	116	290	150.72%
12	KRW-MAPO	5.17	12.95	150.40%
13	KRW-CELR	3.72	9.31	150.14%
14	KRW-CRTS	0.12	0.29	141.99%
15	KRW-A	120	284	137.41%
16	KRW-MTL	405	957	136.54%
17	KRW-XPR	3.45	8.09	134.62%
18	KRW-XRP	2,093	4,875	132.96%
19	KRW-AERGO	82.09	189	130.47%
20	KRW-COTI	17.45	40.22	130.46%
21	KRW-STEEM	71.66	163	128.43%
22	KRW-ALICE	158	351	122.39%
23	KRW-MVC	2.39	5.27	120.25%
24	KRW-UNI	5,235	1만	119.70%
25	KRW-SXP	40.10	86.74	116.31%
26	KRW-FCT2	19.14	41.12	114.82%
27	KRW-ZRX	160	343	114.71%
28	KRW-MEV	5.31	11.38	114.34%
29	KRW-CTC	229	484	111.58%
30	KRW-SPK	30.35	64.21	111.57%
31	KRW-POWR	94.43	197	108.89%
32	KRW-LINK	1만	3만	105.52%
33	KRW-BEL	155	317	105.05%
34	KRW-EL	3.08	6.31	104.71%
35	KRW-ANKR	6.53	13.36	104.60%
36	KRW-AZIT	6.73	13.67	103.12%
37	KRW-D	11.70	23.34	99.49%
38	KRW-BSV	2만	5만	99.12%
39	KRW-T	10.18	20.26	99.03%
40	KRW-ZIL	6.01	11.88	97.60%
41	KRW-BORA	57.25	112	97.19%
42	KRW-ETH	291만	572만	96.86%
43	KRW-ADP	0.92	1.80	96.51%
44	KRW-CKB	2.33	4.54	94.67%
45	KRW-ARPA	14.92	29.04	94.63%
46	KRW-HIVE	98.33	191	94.53%
47	KRW-WIKEN	3.10	5.98	93.01%
48	KRW-GHX	13.95	26.85	92.50%
49	KRW-SAND	123	235	91.56%
50	KRW-BIOT	0.50	0.95	88.70%
51	KRW-GMT	17.38	32.41	86.49%
52	KRW-ENJ	29.26	54.25	85.42%
53	KRW-CRO	113	206	82.51%
54	KRW-WAVES	715	1,304	82.46%
55	KRW-UOS	10.19	18.49	81.43%
56	KRW-SUN	25.04	45.41	81.34%
57	KRW-ADA	407	735	80.67%
58	KRW-POLA	7.68	13.86	80.61%
59	KRW-GLM	245	439	79.58%
60	KRW-MANA	141	252	79.01%
61	KRW-THETA	290	518	78.87%
62	KRW-UMA	684	1,218	78.20%
63	KRW-LPT	3,408	6,059	77.80%
64	KRW-ICX	55.64	98.74	77.47%
65	KRW-BCH	84만	148만	76.36%
66	KRW-RSR	2.13	3.76	76.16%
67	KRW-RLC	609	1,055	73.38%
68	KRW-BLY	2.02	3.49	72.77%
69	KRW-HBAR	145	250	72.63%
70	KRW-CFX	76.85	130	69.55%
71	KRW-SFP	387	655	69.38%
72	KRW-KNC	204	339	66.49%
73	KRW-OP	184	305	66.17%
74	KRW-STAT	48.50	80.40	65.77%
75	KRW-LRC	60.63	100	65.71%
76	KRW-ETC	1만	2만	65.26%
77	KRW-BLUR	30.26	49.54	63.71%
78	KRW-YFI	413만	666만	61.06%
79	KRW-MERL	75.80	121	60.95%
80	KRW-AWE	80.04	127	59.57%
81	KRW-IOST	1.79	2.85	59.48%
82	KRW-BAT	176	277	57.58%
83	KRW-WAXP	9.82	15.47	57.54%
84	KRW-BTR	295	463	57.27%
85	KRW-ATH	8.06	12.65	56.93%
86	KRW-AVAX	1만	2만	55.87%
87	KRW-VET	11.21	17.39	55.09%
88	KRW-SNT	16.34	25.26	54.57%
89	KRW-LM	1.25	1.93	54.28%
90	KRW-ENA	154	235	52.82%
91	KRW-NMR	1만	2만	51.26%
92	KRW-TURBO	1.53	2.30	50.99%
93	KRW-CVC	48.29	72.41	49.95%
94	KRW-YGG	67.23	100	49.06%
95	KRW-FLR	13.81	20.42	47.84%
96	KRW-APE	159	233	47.03%
97	KRW-JASMY	8.37	12.24	46.30%
98	KRW-AAVE	18만	25만	44.65%
99	KRW-OGN	30.99	44.70	44.25%
100	KRW-GALA	5.60	8.04	43.52%
101	KRW-ZK	28.65	41.07	43.35%
102	KRW-IMX	242	346	43.33%
103	KRW-CSPR	4.68	6.64	41.97%
104	KRW-ZRO	2,521	3,490	38.44%
105	KRW-0G	951	1,308	37.55%
106	KRW-HFT	23.36	32.10	37.40%
107	KRW-STRK	65.11	89.36	37.25%
108	KRW-SKL	9.84	13.42	36.29%
109	KRW-VIRTUAL	935	1,273	36.18%
110	KRW-RESOLV	96.20	129	34.23%
111	KRW-PCI	88.94	119	34.07%
112	KRW-ENS	9,655	1만	33.63%
113	KRW-ARB	142	189	33.17%
114	KRW-STRAX	22.81	29.95	31.30%
115	KRW-EGG	1.29	1.68	30.92%
116	KRW-HUMA	19.01	24.75	30.19%
117	KRW-AQT	795	1,032	29.84%
118	KRW-BTC	1.00억	1.28억	28.15%
119	KRW-PUNDIX	235	295	25.67%
120	KRW-FANC	2.67	3.35	25.27%
121	KRW-LISTA	125	152	22.17%
122	KRW-DOT	1,970	2,349	19.26%
123	KRW-SWAP	54.11	64.23	18.71%
124	KRW-CBK	384	455	18.52%
125	KRW-REI	3.90	4.62	18.43%
126	KRW-SUI	1,378	1,629	18.22%
127	KRW-JOE	54.29	64.04	17.95%
128	KRW-LAYER	128	148	16.08%
129	KRW-SYRUP	334	384	15.13%
130	KRW-IRYS	33.82	38.93	15.12%
131	KRW-ZBT	107	122	14.06%
132	KRW-TRX	425	477	12.45%
133	KRW-H	240	268	11.86%
134	KRW-DOOD	5.13	5.72	11.52%
135	KRW-DRIFT	133	148	11.48%
136	KRW-OXT	25.01	27.82	11.24%
137	KRW-FRAX	990	1,094	10.53%
138	KRW-AIOZ	97.96	108	10.52%
139	KRW-BARD	1,156	1,276	10.41%
140	KRW-PYR	507	558	10.16%
141	KRW-MINA	90.23	99.09	9.82%
142	KRW-TDROP	0.89	0.97	9.57%
143	KRW-GRT	40.16	43.98	9.52%
144	KRW-JTO	464	507	9.44%
145	KRW-FET	240	262	9.18%
146	KRW-REZ	4.32	4.70	8.82%
147	KRW-ARDR	67.84	73.81	8.81%
148	KRW-AVL	61.68	66.89	8.45%
149	KRW-NEAR	1,518	1,643	8.25%
150	KRW-COW	311	335	8.01%

📈 상승·하락 예측 분석

⏱ 타임프레임	💵 현재가	📊 예측가	📈 신호	📉 평균 비정상 상승폭 (%)	📅 마지막 비정상 상승일	⏳ 비정상 상승 주기 (일)	🔮 다음 예상일	💰 다음 예상 상승가
1분봉	100032000.0	100002745.98	🔻하락	-	-	-	-	-
3분봉	100032000.0	100017204.67	🔻하락	-	-	-	-	-
5분봉	100032000.0	99843422.71	🔻하락	-	-	-	-	-
10분봉	100032000.0	100220620.15	🔺상승	-	-	-	-	-
15분봉	100032000.0	100353401.71	🔺상승	-	-	-	-	-
30분봉	100032000.0	100205671.46	🔺상승	-	-	-	-	-
60분봉	100032000.0	98812766.63	🔻하락	-	-	-	-	-
240분봉	100032000.0	90926860.15	🔻하락	-	-	-	-	-
일봉	100032000.0	113639950.3	🔺상승	-	-	-	-	-
주봉	100032000.0	160337120.45	🔺상승	-	-	-	-	-
월봉	100032000.0	99871952.75	🔻하락	-	-	-	-	-

📊 빗썸 API 응답 데이터

🕒 단위별 분봉 데이터

📊 1분봉

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	2026-02-22T10:31:00	2026-02-22T19:31:00	100050000	100050000	100029000	100032000	1771756303000	10111692.14715	0.10106833	1
KRW-BTC	2026-02-22T10:30:00	2026-02-22T19:30:00	100050000	100050000	100028000	100050000	1771756259296	1209448.69287	0.01208847	1
KRW-BTC	2026-02-22T10:29:00	2026-02-22T19:29:00	100038000	100050000	100037000	100050000	1771756199839	92482.73643	0.00092441	1
KRW-BTC	2026-02-22T10:28:00	2026-02-22T19:28:00	100035000	100038000	100006000	100027000	1771756136769	4790070.98509	0.04789103	1
KRW-BTC	2026-02-22T10:27:00	2026-02-22T19:27:00	100049000	100056000	100036000	100036000	1771756062695	6906522.90162	0.06904008	1
KRW-BTC	2026-02-22T10:26:00	2026-02-22T19:26:00	100054000	100081000	100040000	100080000	1771756015194	1184827.85491	0.01184216	1
KRW-BTC	2026-02-22T10:25:00	2026-02-22T19:25:00	100081000	100081000	100032000	100035000	1771755959075	7229342.47984	0.07225851	1
KRW-BTC	2026-02-22T10:24:00	2026-02-22T19:24:00	100081000	100081000	100050000	100054000	1771755889908	2947336.47538	0.02945595	1
KRW-BTC	2026-02-22T10:23:00	2026-02-22T19:23:00	100091000	100091000	100051000	100051000	1771755838863	676300.52923	0.00675793	1
KRW-BTC	2026-02-22T10:22:00	2026-02-22T19:22:00	100083000	100091000	100071000	100091000	1771755772040	5548909.83177	0.05544146	1
KRW-BTC	2026-02-22T10:21:00	2026-02-22T19:21:00	100006000	100083000	100006000	100081000	1771755709715	40856852.21648	0.40844021	1
KRW-BTC	2026-02-22T10:20:00	2026-02-22T19:20:00	100021000	100021000	100001000	100021000	1771755656829	1153111.2175	0.01152996	1
KRW-BTC	2026-02-22T10:19:00	2026-02-22T19:19:00	99988000	100025000	99987000	100021000	1771755594877	23934529.23652	0.23932233	1
KRW-BTC	2026-02-22T10:18:00	2026-02-22T19:18:00	100005000	100005000	99986000	99986000	1771755537358	8776512.39095	0.087764	1
KRW-BTC	2026-02-22T10:17:00	2026-02-22T19:17:00	100000000	100005000	100000000	100005000	1771755477673	507523.55315	0.005075	1
KRW-BTC	2026-02-22T10:16:00	2026-02-22T19:16:00	100000000	100005000	99986000	100000000	1771755418511	13069782.2949	0.1307068	1
KRW-BTC	2026-02-22T10:15:00	2026-02-22T19:15:00	100000000	100000000	99986000	100000000	1771755353502	11626274.69	0.11626277	1
KRW-BTC	2026-02-22T10:14:00	2026-02-22T19:14:00	100000000	100000000	99986000	99986000	1771755297359	8669988.68594	0.08670019	1
KRW-BTC	2026-02-22T10:13:00	2026-02-22T19:13:00	99986000	100000000	99985000	99986000	1771755237949	10350517.81876	0.10351944	1
KRW-BTC	2026-02-22T10:12:00	2026-02-22T19:12:00	99994000	100000000	99986000	99986000	1771755172463	11473790.60088	0.11474301	1
KRW-BTC	2026-02-22T10:11:00	2026-02-22T19:11:00	100000000	100000000	99985000	99994000	1771755119168	107880.97062	0.00107889	1
KRW-BTC	2026-02-22T10:10:00	2026-02-22T19:10:00	100003000	100003000	99985000	100000000	1771755050977	133797.29897	0.00133799	1
KRW-BTC	2026-02-22T10:09:00	2026-02-22T19:09:00	100018000	100021000	99985000	100003000	1771754996521	1989357.81792	0.01989549	1
KRW-BTC	2026-02-22T10:08:00	2026-02-22T19:08:00	100003000	100021000	99985000	99985000	1771754931694	862963.30881	0.00863002	1
KRW-BTC	2026-02-22T10:07:00	2026-02-22T19:07:00	100005000	100021000	99994000	100003000	1771754862390	86995.92866	0.0008699	1
KRW-BTC	2026-02-22T10:06:00	2026-02-22T19:06:00	100003000	100021000	99986000	100021000	1771754805875	152993.40163	0.00152972	1
KRW-BTC	2026-02-22T10:05:00	2026-02-22T19:05:00	99968000	99998000	99968000	99998000	1771754746992	8454456.8628	0.08455314	1
KRW-BTC	2026-02-22T10:04:00	2026-02-22T19:04:00	99983000	99992000	99974000	99983000	1771754698315	10528374.51411	0.10530162	1
KRW-BTC	2026-02-22T10:03:00	2026-02-22T19:03:00	99974000	99983000	99968000	99968000	1771754638910	4654491.91191	0.04655841	1
KRW-BTC	2026-02-22T10:02:00	2026-02-22T19:02:00	99987000	99991000	99971000	99974000	1771754578344	8145471.24831	0.08146544	1
KRW-BTC	2026-02-22T10:01:00	2026-02-22T19:01:00	99993000	99993000	99966000	99991000	1771754519095	14964368.81103	0.14968233	1
KRW-BTC	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	99993000	99985000	99985000	1771754454540	9226255.66892	0.09227011	1
KRW-BTC	2026-02-22T09:59:00	2026-02-22T18:59:00	100016000	100016000	99990000	99993000	1771754399893	49872448.8966	0.49875624	1
KRW-BTC	2026-02-22T09:58:00	2026-02-22T18:58:00	100022000	100022000	100014000	100014000	1771754329090	38565733.92469	0.38559407	1
KRW-BTC	2026-02-22T09:57:00	2026-02-22T18:57:00	100037000	100059000	100021000	100021000	1771754262445	722610.04327	0.00722341	1
KRW-BTC	2026-02-22T09:56:00	2026-02-22T18:56:00	100067000	100067000	100027000	100049000	1771754218985	13140711.08453	0.13134319	1
KRW-BTC	2026-02-22T09:55:00	2026-02-22T18:55:00	100052000	100067000	100028000	100067000	1771754151258	2696775.23641	0.02695248	1
KRW-BTC	2026-02-22T09:54:00	2026-02-22T18:54:00	100025000	100052000	100024000	100052000	1771754099561	52621529.92228	0.52596598	1
KRW-BTC	2026-02-22T09:53:00	2026-02-22T18:53:00	100016000	100027000	100016000	100016000	1771754039060	935192.63235	0.00935039	1
KRW-BTC	2026-02-22T09:52:00	2026-02-22T18:52:00	100008000	100049000	100001000	100027000	1771753972576	3405479.36176	0.0340514	1
KRW-BTC	2026-02-22T09:51:00	2026-02-22T18:51:00	100027000	100050000	100006000	100050000	1771753910573	4217552.177	0.04216937	1
KRW-BTC	2026-02-22T09:50:00	2026-02-22T18:50:00	100031000	100050000	100008000	100049000	1771753850058	12200002.95237	0.12196642	1
KRW-BTC	2026-02-22T09:49:00	2026-02-22T18:49:00	100027000	100050000	100027000	100050000	1771753787274	613080.28971	0.00612846	1
KRW-BTC	2026-02-22T09:48:00	2026-02-22T18:48:00	100048000	100050000	100028000	100050000	1771753727990	37861792.2675	0.37843661	1
KRW-BTC	2026-02-22T09:47:00	2026-02-22T18:47:00	100050000	100050000	100027000	100050000	1771753666365	10797786.55882	0.10792399	1
KRW-BTC	2026-02-22T09:46:00	2026-02-22T18:46:00	100026000	100050000	100008000	100050000	1771753607984	120426166.08371	1.20393262	1
KRW-BTC	2026-02-22T09:45:00	2026-02-22T18:45:00	100006000	100026000	100006000	100026000	1771753555936	441804.02637	0.004417	1
KRW-BTC	2026-02-22T09:44:00	2026-02-22T18:44:00	100005000	100026000	100005000	100026000	1771753498554	1181080.661	0.011808	1
KRW-BTC	2026-02-22T09:43:00	2026-02-22T18:43:00	100006000	100006000	100005000	100005000	1771753438090	2716280.80215	0.02716119	1
KRW-BTC	2026-02-22T09:42:00	2026-02-22T18:42:00	100026000	100026000	100006000	100006000	1771753378354	9678311.83092	0.09676392	1
KRW-BTC	2026-02-22T09:41:00	2026-02-22T18:41:00	100025000	100026000	100005000	100008000	1771753302374	17477761.26763	0.17473931	1
KRW-BTC	2026-02-22T09:40:00	2026-02-22T18:40:00	100015000	100026000	100005000	100025000	1771753257867	13267993.39992	0.13265547	1
KRW-BTC	2026-02-22T09:39:00	2026-02-22T18:39:00	100026000	100026000	99994000	100015000	1771753196720	301853.50123	0.00301783	1
KRW-BTC	2026-02-22T09:38:00	2026-02-22T18:38:00	100008000	100026000	99993000	99993000	1771753122353	16759477.25736	0.16760163	1
KRW-BTC	2026-02-22T09:37:00	2026-02-22T18:37:00	100026000	100039000	100006000	100006000	1771753070468	21983801.36099	0.21979488	1
KRW-BTC	2026-02-22T09:36:00	2026-02-22T18:36:00	100037000	100037000	100010000	100013000	1771753017287	439136.55467	0.00438997	1
KRW-BTC	2026-02-22T09:35:00	2026-02-22T18:35:00	100016000	100037000	100003000	100003000	1771752942425	6548567.44639	0.06547492	1
KRW-BTC	2026-02-22T09:34:00	2026-02-22T18:34:00	100016000	100036000	100016000	100017000	1771752899283	13013685.3536	0.13009032	1
KRW-BTC	2026-02-22T09:33:00	2026-02-22T18:33:00	100036000	100036000	100016000	100016000	1771752838079	1241784.09712	0.01241432	1
KRW-BTC	2026-02-22T09:32:00	2026-02-22T18:32:00	100036000	100037000	100016000	100016000	1771752762404	3277125.57013	0.03275922	1
KRW-BTC	2026-02-22T09:31:00	2026-02-22T18:31:00	100016000	100036000	100016000	100016000	1771752707474	10029302.08084	0.10026869	1
KRW-BTC	2026-02-22T09:30:00	2026-02-22T18:30:00	100026000	100037000	100003000	100037000	1771752656082	1812888.41013	0.01812569	1
KRW-BTC	2026-02-22T09:29:00	2026-02-22T18:29:00	100018000	100037000	99997000	100015000	1771752598942	28269853.63871	0.28265697	1
KRW-BTC	2026-02-22T09:28:00	2026-02-22T18:28:00	100037000	100037000	100028000	100037000	1771752536354	7072351.17134	0.07070362	1
KRW-BTC	2026-02-22T09:27:00	2026-02-22T18:27:00	100037000	100037000	100018000	100027000	1771752479196	1232336.3438	0.0123195	1
KRW-BTC	2026-02-22T09:26:00	2026-02-22T18:26:00	100026000	100037000	100018000	100037000	1771752417614	16626348.29704	0.16621894	1
KRW-BTC	2026-02-22T09:25:00	2026-02-22T18:25:00	100026000	100026000	100017000	100017000	1771752357405	1713574.44207	0.0171318	1
KRW-BTC	2026-02-22T09:24:00	2026-02-22T18:24:00	100026000	100026000	100007000	100026000	1771752291408	3146653.8487	0.03145844	1
KRW-BTC	2026-02-22T09:23:00	2026-02-22T18:23:00	100016000	100027000	100008000	100008000	1771752238156	7430447.45479	0.0742851	1
KRW-BTC	2026-02-22T09:22:00	2026-02-22T18:22:00	100017000	100039000	100017000	100027000	1771752168330	1332219.42632	0.01331794	1
KRW-BTC	2026-02-22T09:21:00	2026-02-22T18:21:00	100017000	100039000	100009000	100017000	1771752119261	2220374.02748	0.02220036	1
KRW-BTC	2026-02-22T09:20:00	2026-02-22T18:20:00	100050000	100050000	100005000	100011000	1771752042389	23827907.95286	0.23819394	1
KRW-BTC	2026-02-22T09:19:00	2026-02-22T18:19:00	100050000	100050000	100040000	100040000	1771751988815	14453128.4012	0.14446481	1
KRW-BTC	2026-02-22T09:18:00	2026-02-22T18:18:00	100040000	100050000	100040000	100040000	1771751932819	105745812.0509	1.05703518	1
KRW-BTC	2026-02-22T09:17:00	2026-02-22T18:17:00	100050000	100050000	100040000	100040000	1771751870718	21911028.8861	0.21902263	1
KRW-BTC	2026-02-22T09:16:00	2026-02-22T18:16:00	100022000	100050000	100022000	100025000	1771751818095	23230119.56885	0.23225003	1
KRW-BTC	2026-02-22T09:15:00	2026-02-22T18:15:00	100039000	100050000	100007000	100022000	1771751757251	10753791.32581	0.10748666	1
KRW-BTC	2026-02-22T09:14:00	2026-02-22T18:14:00	100001000	100039000	99994000	100039000	1771751699673	74994800.83446	0.74987876	1
KRW-BTC	2026-02-22T09:13:00	2026-02-22T18:13:00	100005000	100005000	99996000	99996000	1771751639791	477723.20306	0.00477718	1
KRW-BTC	2026-02-22T09:12:00	2026-02-22T18:12:00	100005000	100005000	99995000	99995000	1771751562376	1109287.93045	0.01109241	1
KRW-BTC	2026-02-22T09:11:00	2026-02-22T18:11:00	100010000	100010000	100005000	100005000	1771751512339	80276443.06645	0.80272416	1
KRW-BTC	2026-02-22T09:10:00	2026-02-22T18:10:00	99999000	100010000	99999000	100005000	1771751442368	798865.96961	0.0079879	1
KRW-BTC	2026-02-22T09:09:00	2026-02-22T18:09:00	99994000	100010000	99993000	100010000	1771751395252	87804402.13038	0.87797539	1
KRW-BTC	2026-02-22T09:08:00	2026-02-22T18:08:00	99994000	100010000	99974000	100009000	1771751336465	12340336.5597	0.12340117	1
KRW-BTC	2026-02-22T09:07:00	2026-02-22T18:07:00	99996000	100001000	99942000	99993000	1771751278878	19144552.77012	0.19154082	1
KRW-BTC	2026-02-22T09:06:00	2026-02-22T18:06:00	99996000	100002000	99975000	99998000	1771751213435	10126048.08561	0.10126383	1
KRW-BTC	2026-02-22T09:05:00	2026-02-22T18:05:00	99982000	99996000	99974000	99974000	1771751142365	4878014.10306	0.04878919	1
KRW-BTC	2026-02-22T09:04:00	2026-02-22T18:04:00	99953000	99983000	99953000	99982000	1771751098142	1325064.02764	0.01325605	1
KRW-BTC	2026-02-22T09:03:00	2026-02-22T18:03:00	99950000	99983000	99949000	99950000	1771751037559	209511.58104	0.00209562	1
KRW-BTC	2026-02-22T09:02:00	2026-02-22T18:02:00	99983000	99983000	99942000	99949000	1771750979448	4091234.91014	0.04092145	1
KRW-BTC	2026-02-22T09:01:00	2026-02-22T18:01:00	99964000	99983000	99941000	99983000	1771750917614	5361741.19407	0.05363592	1
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	99964000	99939000	99964000	1771750856831	2557285.09218	0.0255832	1
KRW-BTC	2026-02-22T08:59:00	2026-02-22T17:59:00	99950000	99964000	99940000	99940000	1771750799577	29962149.87198	0.29979095	1
KRW-BTC	2026-02-22T08:58:00	2026-02-22T17:58:00	99964000	99964000	99951000	99964000	1771750733376	187945.34918	0.00188015	1
KRW-BTC	2026-02-22T08:57:00	2026-02-22T17:57:00	99969000	99969000	99953000	99953000	1771750678622	5993620.04853	0.0599564	1
KRW-BTC	2026-02-22T08:56:00	2026-02-22T17:56:00	99995000	100001000	99964000	99974000	1771750616752	3177166.38666	0.0317826	1
KRW-BTC	2026-02-22T08:55:00	2026-02-22T17:55:00	99968000	100002000	99968000	99968000	1771750552084	28542546.76685	0.28545555	1
KRW-BTC	2026-02-22T08:54:00	2026-02-22T17:54:00	99968000	99971000	99942000	99968000	1771750499004	30622654.16959	0.30638125	1
KRW-BTC	2026-02-22T08:53:00	2026-02-22T17:53:00	99945000	99971000	99945000	99968000	1771750439449	5129728.10861	0.05132271	1
KRW-BTC	2026-02-22T08:52:00	2026-02-22T17:52:00	99970000	99972000	99944000	99971000	1771750374267	5961498.51177	0.05963907	1
KRW-BTC	2026-02-22T08:51:00	2026-02-22T17:51:00	99943000	99972000	99943000	99971000	1771750304524	888437.32495	0.0088889	1
KRW-BTC	2026-02-22T08:50:00	2026-02-22T17:50:00	99945000	99972000	99943000	99945000	1771750253409	8310475.34486	0.08315074	1
KRW-BTC	2026-02-22T08:49:00	2026-02-22T17:49:00	99972000	99972000	99945000	99945000	1771750192559	1108950.37717	0.01109515	1
KRW-BTC	2026-02-22T08:48:00	2026-02-22T17:48:00	99973000	99973000	99947000	99972000	1771750139482	6831807.97714	0.06834108	1
KRW-BTC	2026-02-22T08:47:00	2026-02-22T17:47:00	99972000	99973000	99949000	99973000	1771750079420	12367043.68694	0.12372222	1
KRW-BTC	2026-02-22T08:46:00	2026-02-22T17:46:00	99980000	99993000	99972000	99972000	1771750016499	25865977.74144	0.25869689	1
KRW-BTC	2026-02-22T08:45:00	2026-02-22T17:45:00	100000000	100000000	99980000	99980000	1771749959068	17166386.51915	0.17168337	1
KRW-BTC	2026-02-22T08:44:00	2026-02-22T17:44:00	100000000	100000000	99984000	100000000	1771749899287	1997978.2747	0.01998213	1
KRW-BTC	2026-02-22T08:43:00	2026-02-22T17:43:00	99991000	100002000	99980000	100002000	1771749839472	1845154.71827	0.018455	1
KRW-BTC	2026-02-22T08:42:00	2026-02-22T17:42:00	100002000	100002000	99991000	100002000	1771749771665	3137407.27227	0.03137346	1
KRW-BTC	2026-02-22T08:41:00	2026-02-22T17:41:00	100010000	100010000	99994000	99994000	1771749707824	6833580.0122	0.06833524	1
KRW-BTC	2026-02-22T08:40:00	2026-02-22T17:40:00	100010000	100010000	100001000	100010000	1771749655511	1417142.91373	0.01417015	1
KRW-BTC	2026-02-22T08:39:00	2026-02-22T17:39:00	100010000	100010000	100001000	100010000	1771749598853	9041541.21977	0.09040645	1
KRW-BTC	2026-02-22T08:38:00	2026-02-22T17:38:00	100021000	100021000	100010000	100021000	1771749534282	14128727.13224	0.14126148	1
KRW-BTC	2026-02-22T08:37:00	2026-02-22T17:37:00	100020000	100021000	100010000	100021000	1771749477061	1211097.46687	0.01210855	1
KRW-BTC	2026-02-22T08:36:00	2026-02-22T17:36:00	99991000	100021000	99991000	99995000	1771749413405	4162390.7172	0.04162635	1
KRW-BTC	2026-02-22T08:35:00	2026-02-22T17:35:00	99995000	99995000	99975000	99995000	1771749351753	11620367.98427	0.11621157	1
KRW-BTC	2026-02-22T08:34:00	2026-02-22T17:34:00	99972000	99995000	99972000	99985000	1771749294247	33942537.48383	0.33948455	1
KRW-BTC	2026-02-22T08:33:00	2026-02-22T17:33:00	99980000	99980000	99947000	99948000	1771749237196	4169834.89523	0.04171956	1
KRW-BTC	2026-02-22T08:32:00	2026-02-22T17:32:00	99980000	99980000	99945000	99980000	1771749179811	2923771.93068	0.02924587	1
KRW-BTC	2026-02-22T08:31:00	2026-02-22T17:31:00	99974000	99984000	99942000	99972000	1771749102310	17252092.83527	0.17256767	1
KRW-BTC	2026-02-22T08:30:00	2026-02-22T17:30:00	99985000	99985000	99942000	99984000	1771749058858	4714737.89814	0.04716824	1
KRW-BTC	2026-02-22T08:29:00	2026-02-22T17:29:00	99969000	99985000	99942000	99985000	1771748999903	19639029.91343	0.19645421	1
KRW-BTC	2026-02-22T08:28:00	2026-02-22T17:28:00	99940000	99970000	99940000	99969000	1771748937402	9443854.41218	0.09448586	1
KRW-BTC	2026-02-22T08:27:00	2026-02-22T17:27:00	99941000	99973000	99940000	99940000	1771748875600	3075184.42792	0.03076504	1
KRW-BTC	2026-02-22T08:26:00	2026-02-22T17:26:00	99967000	99993000	99940000	99940000	1771748814996	75642403.66075	0.75678256	1
KRW-BTC	2026-02-22T08:25:00	2026-02-22T17:25:00	99997000	99997000	99968000	99968000	1771748759818	458659.65506	0.00458796	1
KRW-BTC	2026-02-22T08:24:00	2026-02-22T17:24:00	100000000	100000000	99968000	99997000	1771748695472	107431359.88532	1.07457272	1
KRW-BTC	2026-02-22T08:23:00	2026-02-22T17:23:00	100016000	100038000	100000000	100000000	1771748638902	18254340.9116	0.18253528	1
KRW-BTC	2026-02-22T08:22:00	2026-02-22T17:22:00	100027000	100050000	100005000	100038000	1771748574678	3903417.89416	0.03902743	1
KRW-BTC	2026-02-22T08:21:00	2026-02-22T17:21:00	100016000	100050000	100004000	100016000	1771748511705	16128038.93414	0.16122388	1
KRW-BTC	2026-02-22T08:20:00	2026-02-22T17:20:00	100037000	100049000	100009000	100016000	1771748453566	7597424.51581	0.07596193	1
KRW-BTC	2026-02-22T08:19:00	2026-02-22T17:19:00	100027000	100028000	100016000	100026000	1771748393973	1113830.72349	0.01113522	1
KRW-BTC	2026-02-22T08:18:00	2026-02-22T17:18:00	100014000	100038000	100005000	100038000	1771748332065	29346419.77681	0.29341252	1
KRW-BTC	2026-02-22T08:17:00	2026-02-22T17:17:00	100020000	100028000	100014000	100028000	1771748274165	15467668.27332	0.15465243	1
KRW-BTC	2026-02-22T08:16:00	2026-02-22T17:16:00	100021000	100022000	100014000	100020000	1771748216450	30113278.1159	0.30106932	1
KRW-BTC	2026-02-22T08:15:00	2026-02-22T17:15:00	100000000	100015000	100000000	100015000	1771748152372	37477655.86389	0.37475696	1
KRW-BTC	2026-02-22T08:14:00	2026-02-22T17:14:00	100015000	100015000	100000000	100000000	1771748099968	3215235.58334	0.03215225	1
KRW-BTC	2026-02-22T08:13:00	2026-02-22T17:13:00	100021000	100021000	100000000	100000000	1771748037766	2789149.82201	0.02788974	1
KRW-BTC	2026-02-22T08:12:00	2026-02-22T17:12:00	100022000	100022000	100000000	100000000	1771747962308	9112414.17491	0.09112376	1
KRW-BTC	2026-02-22T08:11:00	2026-02-22T17:11:00	100022000	100022000	100014000	100014000	1771747902290	46529678.95836	0.46519446	1
KRW-BTC	2026-02-22T08:10:00	2026-02-22T17:10:00	100015000	100025000	100015000	100022000	1771747857749	8845842.13324	0.08844249	1
KRW-BTC	2026-02-22T08:09:00	2026-02-22T17:09:00	100026000	100026000	100015000	100015000	1771747782303	6934792.5983	0.06932992	1
KRW-BTC	2026-02-22T08:08:00	2026-02-22T17:08:00	100028000	100028000	100000000	100026000	1771747739079	8021768.02571	0.08020529	1
KRW-BTC	2026-02-22T08:07:00	2026-02-22T17:07:00	100015000	100028000	100000000	100026000	1771747662305	40238069.60345	0.40238019	1
KRW-BTC	2026-02-22T08:06:00	2026-02-22T17:06:00	100031000	100031000	100000000	100000000	1771747617796	16044034.23075	0.16041675	1
KRW-BTC	2026-02-22T08:05:00	2026-02-22T17:05:00	100033000	100034000	100033000	100033000	1771747556171	74710246.9428	0.746856	1
KRW-BTC	2026-02-22T08:04:00	2026-02-22T17:04:00	100020000	100038000	100000000	100038000	1771747489329	16361453.89927	0.16359686	1
KRW-BTC	2026-02-22T08:03:00	2026-02-22T17:03:00	100030000	100066000	100020000	100020000	1771747438503	3605180.4601	0.03604139	1
KRW-BTC	2026-02-22T08:02:00	2026-02-22T17:02:00	100020000	100031000	100020000	100030000	1771747378655	49726537.19544	0.49714332	1
KRW-BTC	2026-02-22T08:01:00	2026-02-22T17:01:00	100020000	100021000	100020000	100020000	1771747319415	10697429.23372	0.10695267	1
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100021000	100020000	100021000	1771747255964	4557585.58776	0.04556662	1
KRW-BTC	2026-02-22T07:59:00	2026-02-22T16:59:00	100020000	100021000	100020000	100021000	1771747198126	20363046.64873	0.2035897	1
KRW-BTC	2026-02-22T07:58:00	2026-02-22T16:58:00	100021000	100021000	100020000	100020000	1771747122294	15225086.93314	0.15221893	1
KRW-BTC	2026-02-22T07:57:00	2026-02-22T16:57:00	100020000	100038000	100020000	100020000	1771747075067	1603617.79236	0.01603245	1
KRW-BTC	2026-02-22T07:56:00	2026-02-22T16:56:00	100038000	100067000	100020000	100020000	1771747019433	23568816.90846	0.23561606	1
KRW-BTC	2026-02-22T07:55:00	2026-02-22T16:55:00	100025000	100038000	100020000	100038000	1771746954705	1822230.3092	0.01821813	1
KRW-BTC	2026-02-22T07:54:00	2026-02-22T16:54:00	100026000	100026000	100006000	100020000	1771746895269	593995.84386	0.00593845	1
KRW-BTC	2026-02-22T07:53:00	2026-02-22T16:53:00	100098000	100100000	100006000	100006000	1771746837692	57654628.27018	0.57627917	1
KRW-BTC	2026-02-22T07:52:00	2026-02-22T16:52:00	100098000	100100000	100072000	100074000	1771746775543	13340573.79707	0.13327476	1
KRW-BTC	2026-02-22T07:51:00	2026-02-22T16:51:00	100099000	100099000	100071000	100098000	1771746719739	6447296.26188	0.06441755	1
KRW-BTC	2026-02-22T07:50:00	2026-02-22T16:50:00	100061000	100099000	100060000	100095000	1771746652911	1543488.84841	0.01542073	1
KRW-BTC	2026-02-22T07:49:00	2026-02-22T16:49:00	100099000	100099000	100060000	100061000	1771746599758	4133538.26929	0.0413083	1
KRW-BTC	2026-02-22T07:48:00	2026-02-22T16:48:00	100071000	100100000	100070000	100099000	1771746528820	3156906.83025	0.03154256	1
KRW-BTC	2026-02-22T07:47:00	2026-02-22T16:47:00	100087000	100087000	100071000	100071000	1771746476334	6096432.17392	0.06091724	1
KRW-BTC	2026-02-22T07:46:00	2026-02-22T16:46:00	100103000	100112000	100087000	100087000	1771746404940	460993.44348	0.00460505	1
KRW-BTC	2026-02-22T07:45:00	2026-02-22T16:45:00	100114000	100114000	100087000	100103000	1771746358167	1142996.64841	0.011417	1
KRW-BTC	2026-02-22T07:44:00	2026-02-22T16:44:00	100093000	100114000	100084000	100114000	1771746292494	10068276.13715	0.10057906	1
KRW-BTC	2026-02-22T07:43:00	2026-02-22T16:43:00	100114000	100114000	100093000	100093000	1771746238738	4577172.84504	0.04572185	1
KRW-BTC	2026-02-22T07:42:00	2026-02-22T16:42:00	100103000	100114000	100103000	100111000	1771746166326	4891862.97832	0.04886347	1
KRW-BTC	2026-02-22T07:41:00	2026-02-22T16:41:00	100103000	100114000	100100000	100100000	1771746118317	21717923.49914	0.21694816	1
KRW-BTC	2026-02-22T07:40:00	2026-02-22T16:40:00	100071000	100103000	100071000	100100000	1771746057916	15608497.49501	0.15594479	1
KRW-BTC	2026-02-22T07:39:00	2026-02-22T16:39:00	100060000	100071000	100060000	100071000	1771745983986	1567273.70163	0.01566249	1
KRW-BTC	2026-02-22T07:38:00	2026-02-22T16:38:00	100071000	100071000	100060000	100060000	1771745936468	290397.01609	0.00290198	1
KRW-BTC	2026-02-22T07:37:00	2026-02-22T16:37:00	100071000	100072000	100050000	100071000	1771745875328	5566840.55528	0.05562904	1
KRW-BTC	2026-02-22T07:36:00	2026-02-22T16:36:00	100067000	100071000	100049000	100071000	1771745802903	7752442.51738	0.07748573	1
KRW-BTC	2026-02-22T07:35:00	2026-02-22T16:35:00	100070000	100071000	100049000	100071000	1771745746230	1554686.92652	0.01553717	1
KRW-BTC	2026-02-22T07:34:00	2026-02-22T16:34:00	100049000	100070000	100049000	100070000	1771745696797	16795580.88102	0.16787348	1
KRW-BTC	2026-02-22T07:33:00	2026-02-22T16:33:00	100070000	100070000	100046000	100049000	1771745637814	136554.43455	0.00136484	1
KRW-BTC	2026-02-22T07:32:00	2026-02-22T16:32:00	100060000	100072000	100032000	100072000	1771745575386	643467.03506	0.00643097	1
KRW-BTC	2026-02-22T07:31:00	2026-02-22T16:31:00	100049000	100072000	100037000	100072000	1771745512877	8365420.6407	0.08360961	1
KRW-BTC	2026-02-22T07:30:00	2026-02-22T16:30:00	100033000	100049000	100016000	100016000	1771745456144	19192521.1291	0.19185365	1
KRW-BTC	2026-02-22T07:29:00	2026-02-22T16:29:00	100047000	100047000	100033000	100033000	1771745382299	1121570.88307	0.01121047	1
KRW-BTC	2026-02-22T07:28:00	2026-02-22T16:28:00	100027000	100047000	100008000	100047000	1771745338788	16657409.22915	0.16649968	1
KRW-BTC	2026-02-22T07:27:00	2026-02-22T16:27:00	100046000	100046000	100031000	100031000	1771745279999	502531.8701	0.00502371	1
KRW-BTC	2026-02-22T07:26:00	2026-02-22T16:26:00	100031000	100046000	100031000	100031000	1771745216681	2575317.35829	0.02574505	1
KRW-BTC	2026-02-22T07:25:00	2026-02-22T16:25:00	100046000	100046000	100031000	100031000	1771745155616	6266633.14703	0.06264582	1
KRW-BTC	2026-02-22T07:24:00	2026-02-22T16:24:00	100045000	100046000	100031000	100046000	1771745088245	202251.02516	0.00202161	1
KRW-BTC	2026-02-22T07:23:00	2026-02-22T16:23:00	100046000	100046000	100031000	100031000	1771745037250	1383196.72588	0.01382722	1
KRW-BTC	2026-02-22T07:22:00	2026-02-22T16:22:00	100046000	100046000	100027000	100031000	1771744977521	7239478.54243	0.07236325	1
KRW-BTC	2026-02-22T07:21:00	2026-02-22T16:21:00	100026000	100047000	100000000	100047000	1771744911688	3450721.94405	0.03449989	1
KRW-BTC	2026-02-22T07:20:00	2026-02-22T16:20:00	100017000	100046000	100000000	100026000	1771744859888	11480962.49407	0.11479868	1
KRW-BTC	2026-02-22T07:19:00	2026-02-22T16:19:00	100017000	100044000	100017000	100017000	1771744782240	515007.03403	0.00514903	1
KRW-BTC	2026-02-22T07:18:00	2026-02-22T16:18:00	100030000	100049000	100004000	100049000	1771744736167	18340752.85868	0.18335886	1
KRW-BTC	2026-02-22T07:17:00	2026-02-22T16:17:00	100049000	100049000	100030000	100049000	1771744665605	1681241.86877	0.0168055	1
KRW-BTC	2026-02-22T07:16:00	2026-02-22T16:16:00	100049000	100049000	100031000	100049000	1771744618777	1229687.06867	0.01229098	1
KRW-BTC	2026-02-22T07:15:00	2026-02-22T16:15:00	100049000	100049000	100031000	100031000	1771744542308	465501.01686	0.00465276	1
KRW-BTC	2026-02-22T07:14:00	2026-02-22T16:14:00	100049000	100049000	100031000	100049000	1771744498219	18684334.34929	0.18677423	1
KRW-BTC	2026-02-22T07:13:00	2026-02-22T16:13:00	100049000	100049000	100031000	100031000	1771744437589	132871.51071	0.00132813	1
KRW-BTC	2026-02-22T07:12:00	2026-02-22T16:12:00	100049000	100049000	100030000	100031000	1771744373093	749400.66682	0.00749153	1

📊 3분봉

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	2026-02-22T10:30:00	2026-02-22T19:30:00	100050000	100050000	100028000	100032000	1771756303000	11321140.84002	0.1131568	3
KRW-BTC	2026-02-22T10:27:00	2026-02-22T19:27:00	100049000	100056000	100006000	100050000	1771756199839	11789076.62314	0.11785552	3
KRW-BTC	2026-02-22T10:24:00	2026-02-22T19:24:00	100081000	100081000	100032000	100080000	1771756015194	11361506.81013	0.11355662	3
KRW-BTC	2026-02-22T10:21:00	2026-02-22T19:21:00	100006000	100091000	100006000	100051000	1771755838863	47082062.57748	0.4706396	3
KRW-BTC	2026-02-22T10:18:00	2026-02-22T19:18:00	100005000	100025000	99986000	100021000	1771755656829	33864152.84497	0.33861629	3
KRW-BTC	2026-02-22T10:15:00	2026-02-22T19:15:00	100000000	100005000	99986000	100005000	1771755477673	25203580.53805	0.25204457	3
KRW-BTC	2026-02-22T10:12:00	2026-02-22T19:12:00	99994000	100000000	99985000	99986000	1771755297359	30494297.10558	0.30496264	3
KRW-BTC	2026-02-22T10:09:00	2026-02-22T19:09:00	100018000	100021000	99985000	99994000	1771755119168	2231036.08751	0.02231237	3
KRW-BTC	2026-02-22T10:06:00	2026-02-22T19:06:00	100003000	100021000	99985000	99985000	1771754931694	1102952.6391	0.01102964	3
KRW-BTC	2026-02-22T10:03:00	2026-02-22T19:03:00	99974000	99998000	99968000	99998000	1771754746992	23637323.28882	0.23641317	3
KRW-BTC	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	99993000	99966000	99974000	1771754578344	32336095.72826	0.32341788	3
KRW-BTC	2026-02-22T09:57:00	2026-02-22T18:57:00	100037000	100059000	99990000	99993000	1771754399893	89160792.86456	0.89157372	3
KRW-BTC	2026-02-22T09:54:00	2026-02-22T18:54:00	100025000	100067000	100024000	100049000	1771754218985	68459016.24322	0.68426165	3
KRW-BTC	2026-02-22T09:51:00	2026-02-22T18:51:00	100027000	100050000	100001000	100016000	1771754039060	8558224.17111	0.08557116	3
KRW-BTC	2026-02-22T09:48:00	2026-02-22T18:48:00	100048000	100050000	100008000	100049000	1771753850058	50674875.50958	0.50653149	3
KRW-BTC	2026-02-22T09:45:00	2026-02-22T18:45:00	100006000	100050000	100006000	100050000	1771753666365	131665756.6689	1.31627361	3
KRW-BTC	2026-02-22T09:42:00	2026-02-22T18:42:00	100026000	100026000	100005000	100026000	1771753498554	13575673.29407	0.13573311	3
KRW-BTC	2026-02-22T09:39:00	2026-02-22T18:39:00	100026000	100026000	99994000	100008000	1771753302374	31047608.16878	0.31041261	3
KRW-BTC	2026-02-22T09:36:00	2026-02-22T18:36:00	100037000	100039000	99993000	99993000	1771753122353	39182415.17302	0.39178648	3
KRW-BTC	2026-02-22T09:33:00	2026-02-22T18:33:00	100036000	100037000	100003000	100003000	1771752942425	20804036.89711	0.20797956	3
KRW-BTC	2026-02-22T09:30:00	2026-02-22T18:30:00	100026000	100037000	100003000	100016000	1771752762404	15119316.0611	0.1511536	3
KRW-BTC	2026-02-22T09:27:00	2026-02-22T18:27:00	100037000	100037000	99997000	100015000	1771752598942	36574541.15385	0.36568009	3
KRW-BTC	2026-02-22T09:24:00	2026-02-22T18:24:00	100026000	100037000	100007000	100037000	1771752417614	21486576.58781	0.21480918	3
KRW-BTC	2026-02-22T09:21:00	2026-02-22T18:21:00	100017000	100039000	100008000	100008000	1771752238156	10983040.90859	0.1098034	3
KRW-BTC	2026-02-22T09:18:00	2026-02-22T18:18:00	100040000	100050000	100005000	100011000	1771752042389	144026848.40496	1.43969393	3
KRW-BTC	2026-02-22T09:15:00	2026-02-22T18:15:00	100039000	100050000	100007000	100040000	1771751870718	55894939.78076	0.55875932	3
KRW-BTC	2026-02-22T09:12:00	2026-02-22T18:12:00	100005000	100039000	99994000	100039000	1771751699673	76581811.96797	0.76574835	3
KRW-BTC	2026-02-22T09:09:00	2026-02-22T18:09:00	99994000	100010000	99993000	100005000	1771751512339	168879711.16644	1.68868745	3
KRW-BTC	2026-02-22T09:06:00	2026-02-22T18:06:00	99996000	100010000	99942000	100009000	1771751336465	41610937.41543	0.41620582	3
KRW-BTC	2026-02-22T09:03:00	2026-02-22T18:03:00	99950000	99996000	99949000	99974000	1771751142365	6412589.71174	0.06414086	3
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	99983000	99939000	99949000	1771750979448	12010261.19639	0.12014057	3
KRW-BTC	2026-02-22T08:57:00	2026-02-22T17:57:00	99969000	99969000	99940000	99940000	1771750799577	36143715.26969	0.3616275	3
KRW-BTC	2026-02-22T08:54:00	2026-02-22T17:54:00	99968000	100002000	99942000	99974000	1771750616752	62342367.3231	0.6236194	3
KRW-BTC	2026-02-22T08:51:00	2026-02-22T17:51:00	99943000	99972000	99943000	99968000	1771750439449	11979663.94533	0.11985068	3
KRW-BTC	2026-02-22T08:48:00	2026-02-22T17:48:00	99973000	99973000	99943000	99945000	1771750253409	16251233.69917	0.16258697	3
KRW-BTC	2026-02-22T08:45:00	2026-02-22T17:45:00	100000000	100000000	99949000	99973000	1771750079420	55399407.94753	0.55410248	3
KRW-BTC	2026-02-22T08:42:00	2026-02-22T17:42:00	100002000	100002000	99980000	100000000	1771749899287	6980540.26524	0.06981059	3
KRW-BTC	2026-02-22T08:39:00	2026-02-22T17:39:00	100010000	100010000	99994000	99994000	1771749707824	17292264.1457	0.17291184	3
KRW-BTC	2026-02-22T08:36:00	2026-02-22T17:36:00	99991000	100021000	99991000	100021000	1771749534282	19502215.31631	0.19499638	3
KRW-BTC	2026-02-22T08:33:00	2026-02-22T17:33:00	99980000	99995000	99947000	99995000	1771749351753	49732740.36333	0.49741568	3
KRW-BTC	2026-02-22T08:30:00	2026-02-22T17:30:00	99985000	99985000	99942000	99980000	1771749179811	24890602.66409	0.24898178	3
KRW-BTC	2026-02-22T08:27:00	2026-02-22T17:27:00	99941000	99985000	99940000	99985000	1771748999903	32158068.75353	0.32170511	3
KRW-BTC	2026-02-22T08:24:00	2026-02-22T17:24:00	100000000	100000000	99940000	99940000	1771748814996	183532423.20113	1.83594324	3
KRW-BTC	2026-02-22T08:21:00	2026-02-22T17:21:00	100016000	100050000	100000000	100000000	1771748638902	38285797.7399	0.38278659	3
KRW-BTC	2026-02-22T08:18:00	2026-02-22T17:18:00	100014000	100049000	100005000	100016000	1771748453566	38057675.01611	0.38050967	3
KRW-BTC	2026-02-22T08:15:00	2026-02-22T17:15:00	100000000	100028000	100000000	100028000	1771748274165	83058602.25311	0.83047871	3
KRW-BTC	2026-02-22T08:12:00	2026-02-22T17:12:00	100022000	100022000	100000000	100000000	1771748099968	15116799.58026	0.15116575	3
KRW-BTC	2026-02-22T08:09:00	2026-02-22T17:09:00	100026000	100026000	100014000	100014000	1771747902290	62310313.6899	0.62296687	3
KRW-BTC	2026-02-22T08:06:00	2026-02-22T17:06:00	100031000	100031000	100000000	100026000	1771747739079	64303871.85991	0.64300223	3
KRW-BTC	2026-02-22T08:03:00	2026-02-22T17:03:00	100030000	100066000	100000000	100033000	1771747556171	94676881.30217	0.94649425	3
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100031000	100020000	100030000	1771747378655	64981552.01692	0.64966261	3
KRW-BTC	2026-02-22T07:57:00	2026-02-22T16:57:00	100020000	100038000	100020000	100021000	1771747198126	37191751.37423	0.37184108	3
KRW-BTC	2026-02-22T07:54:00	2026-02-22T16:54:00	100026000	100067000	100006000	100020000	1771747019433	25985043.06152	0.25977264	3
KRW-BTC	2026-02-22T07:51:00	2026-02-22T16:51:00	100099000	100100000	100006000	100006000	1771746837692	77442498.32913	0.77397148	3
KRW-BTC	2026-02-22T07:48:00	2026-02-22T16:48:00	100071000	100100000	100060000	100095000	1771746652911	8833933.94795	0.08827159	3
KRW-BTC	2026-02-22T07:45:00	2026-02-22T16:45:00	100114000	100114000	100071000	100071000	1771746476334	7700422.26581	0.07693929	3
KRW-BTC	2026-02-22T07:42:00	2026-02-22T16:42:00	100103000	100114000	100084000	100114000	1771746292494	19537311.96051	0.19516438	3
KRW-BTC	2026-02-22T07:39:00	2026-02-22T16:39:00	100060000	100114000	100060000	100100000	1771746118317	38893694.69578	0.38855544	3
KRW-BTC	2026-02-22T07:36:00	2026-02-22T16:36:00	100067000	100072000	100049000	100060000	1771745936468	13609680.08875	0.13601675	3
KRW-BTC	2026-02-22T07:33:00	2026-02-22T16:33:00	100070000	100071000	100046000	100071000	1771745746230	18486822.24209	0.18477549	3
KRW-BTC	2026-02-22T07:30:00	2026-02-22T16:30:00	100033000	100072000	100016000	100072000	1771745575386	28201408.80486	0.28189423	3
KRW-BTC	2026-02-22T07:27:00	2026-02-22T16:27:00	100046000	100047000	100008000	100033000	1771745382299	18281511.98232	0.18273386	3
KRW-BTC	2026-02-22T07:24:00	2026-02-22T16:24:00	100045000	100046000	100031000	100031000	1771745216681	9044201.53048	0.09041248	3
KRW-BTC	2026-02-22T07:21:00	2026-02-22T16:21:00	100026000	100047000	100000000	100031000	1771745037250	12073397.21236	0.12069036	3
KRW-BTC	2026-02-22T07:18:00	2026-02-22T16:18:00	100030000	100049000	100000000	100026000	1771744859888	30336722.38678	0.30330657	3
KRW-BTC	2026-02-22T07:15:00	2026-02-22T16:15:00	100049000	100049000	100030000	100049000	1771744665605	3376429.9543	0.03374924	3
KRW-BTC	2026-02-22T07:12:00	2026-02-22T16:12:00	100049000	100049000	100030000	100049000	1771744498219	19566606.52682	0.19559389	3
KRW-BTC	2026-02-22T07:09:00	2026-02-22T16:09:00	100053000	100079000	100029000	100049000	1771744319277	32259984.30041	0.3224429	3
KRW-BTC	2026-02-22T07:06:00	2026-02-22T16:06:00	100029000	100053000	100029000	100053000	1771744134962	11048518.05318	0.11044248	3
KRW-BTC	2026-02-22T07:03:00	2026-02-22T16:03:00	100060000	100091000	100031000	100031000	1771743958388	47560472.62533	0.47535606	3
KRW-BTC	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100093000	100004000	100071000	1771743777491	59792036.22399	0.59764547	3
KRW-BTC	2026-02-22T06:57:00	2026-02-22T15:57:00	100104000	100115000	100054000	100070000	1771743590167	80013614.30875	0.79950957	3
KRW-BTC	2026-02-22T06:54:00	2026-02-22T15:54:00	100094000	100146000	100094000	100095000	1771743413479	22378050.76363	0.22353066	3
KRW-BTC	2026-02-22T06:51:00	2026-02-22T15:51:00	100114000	100152000	100094000	100094000	1771743238906	14902732.61078	0.14886581	3
KRW-BTC	2026-02-22T06:48:00	2026-02-22T15:48:00	100139000	100158000	100101000	100114000	1771743057970	10721953.12225	0.10707252	3
KRW-BTC	2026-02-22T06:45:00	2026-02-22T15:45:00	100104000	100151000	100104000	100140000	1771742878508	35790927.20336	0.357426	3
KRW-BTC	2026-02-22T06:42:00	2026-02-22T15:42:00	100123000	100151000	100098000	100105000	1771742696464	38284213.9896	0.38234994	3
KRW-BTC	2026-02-22T06:39:00	2026-02-22T15:39:00	100139000	100140000	100104000	100123000	1771742517073	4463219.33427	0.04457488	3
KRW-BTC	2026-02-22T06:36:00	2026-02-22T15:36:00	100122000	100159000	100122000	100122000	1771742339830	33713378.31872	0.33667349	3
KRW-BTC	2026-02-22T06:33:00	2026-02-22T15:33:00	100173000	100226000	100122000	100122000	1771742159472	73801806.1131	0.73647098	3
KRW-BTC	2026-02-22T06:30:00	2026-02-22T15:30:00	100172000	100203000	100154000	100203000	1771741976122	29884918.02351	0.29830807	3
KRW-BTC	2026-02-22T06:27:00	2026-02-22T15:27:00	100078000	100255000	100078000	100171000	1771741792624	471973949.81419	4.71187127	3
KRW-BTC	2026-02-22T06:24:00	2026-02-22T15:24:00	100050000	100112000	100050000	100080000	1771741607851	11043399.91922	0.11032251	3
KRW-BTC	2026-02-22T06:21:00	2026-02-22T15:21:00	100054000	100110000	100027000	100070000	1771741437937	18856125.65128	0.18842863	3
KRW-BTC	2026-02-22T06:18:00	2026-02-22T15:18:00	100093000	100112000	100031000	100054000	1771741251557	28018757.77451	0.2799972	3
KRW-BTC	2026-02-22T06:15:00	2026-02-22T15:15:00	100083000	100112000	100060000	100112000	1771741075151	14165465.96533	0.14151787	3
KRW-BTC	2026-02-22T06:12:00	2026-02-22T15:12:00	100086000	100103000	100083000	100103000	1771740899750	21262461.18365	0.21241955	3
KRW-BTC	2026-02-22T06:09:00	2026-02-22T15:09:00	100101000	100102000	100063000	100083000	1771740712964	14744664.39633	0.14730462	3
KRW-BTC	2026-02-22T06:06:00	2026-02-22T15:06:00	100060000	100101000	100049000	100093000	1771740534992	38780224.12868	0.387495	3
KRW-BTC	2026-02-22T06:03:00	2026-02-22T15:03:00	100070000	100070000	100040000	100060000	1771740347236	10780424.93353	0.10773724	3
KRW-BTC	2026-02-22T06:00:00	2026-02-22T15:00:00	100021000	100073000	100002000	100070000	1771740176094	18775529.5932	0.18767951	3
KRW-BTC	2026-02-22T05:57:00	2026-02-22T14:57:00	99981000	100021000	99952000	100001000	1771739982223	42950660.40032	0.42958362	3
KRW-BTC	2026-02-22T05:54:00	2026-02-22T14:54:00	99968000	99982000	99950000	99981000	1771739818764	34052680.50108	0.34064279	3
KRW-BTC	2026-02-22T05:51:00	2026-02-22T14:51:00	99967000	99983000	99960000	99960000	1771739638167	59181892.79924	0.59201875	3
KRW-BTC	2026-02-22T05:48:00	2026-02-22T14:48:00	99990000	100016000	99964000	99967000	1771739454918	53036622.19018	0.53049666	3
KRW-BTC	2026-02-22T05:45:00	2026-02-22T14:45:00	100006000	100031000	99985000	99985000	1771739273535	22091167.89726	0.22091964	3
KRW-BTC	2026-02-22T05:42:00	2026-02-22T14:42:00	100006000	100026000	99995000	100026000	1771739099362	18517764.65753	0.18516487	3
KRW-BTC	2026-02-22T05:39:00	2026-02-22T14:39:00	100032000	100032000	100006000	100006000	1771738914823	7989794.9368	0.07987624	3
KRW-BTC	2026-02-22T05:36:00	2026-02-22T14:36:00	100022000	100032000	100001000	100006000	1771738739994	22166156.51049	0.22161144	3
KRW-BTC	2026-02-22T05:33:00	2026-02-22T14:33:00	99993000	100022000	99984000	100022000	1771738558855	138111817.5981	1.38098764	3
KRW-BTC	2026-02-22T05:30:00	2026-02-22T14:30:00	100000000	100021000	99983000	99983000	1771738366465	66238052.62113	0.66234483	3
KRW-BTC	2026-02-22T05:27:00	2026-02-22T14:27:00	100005000	100005000	99985000	100000000	1771738198884	30404186.03131	0.30405713	3
KRW-BTC	2026-02-22T05:24:00	2026-02-22T14:24:00	99983000	100022000	99977000	100005000	1771738018640	11125532.15197	0.11125484	3
KRW-BTC	2026-02-22T05:21:00	2026-02-22T14:21:00	99966000	100022000	99964000	99983000	1771737838510	33827978.41388	0.33838117	3
KRW-BTC	2026-02-22T05:18:00	2026-02-22T14:18:00	99965000	99970000	99935000	99970000	1771737657494	12423311.69996	0.12428468	3
KRW-BTC	2026-02-22T05:15:00	2026-02-22T14:15:00	99934000	99972000	99931000	99971000	1771737468944	23794391.4677	0.23808593	3
KRW-BTC	2026-02-22T05:12:00	2026-02-22T14:12:00	99946000	99967000	99931000	99945000	1771737299922	55095452.52113	0.55126922	3
KRW-BTC	2026-02-22T05:09:00	2026-02-22T14:09:00	100070000	100079000	99934000	99948000	1771737117792	206922663.57816	2.06950208	3
KRW-BTC	2026-02-22T05:06:00	2026-02-22T14:06:00	100059000	100070000	100059000	100060000	1771736934119	3873394.24088	0.03870895	3
KRW-BTC	2026-02-22T05:03:00	2026-02-22T14:03:00	100050000	100070000	100025000	100049000	1771736742194	11456764.61729	0.11451988	3
KRW-BTC	2026-02-22T05:00:00	2026-02-22T14:00:00	100014000	100070000	100010000	100050000	1771736566188	39810876.32571	0.39794172	3
KRW-BTC	2026-02-22T04:57:00	2026-02-22T13:57:00	100060000	100060000	100002000	100010000	1771736388604	37282545.42445	0.37267271	3
KRW-BTC	2026-02-22T04:54:00	2026-02-22T13:54:00	100079000	100079000	100050000	100058000	1771736202970	14303636.58185	0.14293808	3
KRW-BTC	2026-02-22T04:51:00	2026-02-22T13:51:00	100027000	100079000	100009000	100073000	1771736039315	8213858.2631	0.08209959	3
KRW-BTC	2026-02-22T04:48:00	2026-02-22T13:48:00	100050000	100050000	100008000	100047000	1771735843492	4723353.63078	0.04722519	3
KRW-BTC	2026-02-22T04:45:00	2026-02-22T13:45:00	100050000	100078000	100016000	100023000	1771735662183	12919766.31573	0.12910859	3
KRW-BTC	2026-02-22T04:42:00	2026-02-22T13:42:00	100040000	100050000	100020000	100037000	1771735496177	903439.28054	0.00903083	3
KRW-BTC	2026-02-22T04:39:00	2026-02-22T13:39:00	100092000	100112000	100001000	100040000	1771735313351	26642963.86233	0.26627896	3
KRW-BTC	2026-02-22T04:36:00	2026-02-22T13:36:00	100070000	100109000	100070000	100072000	1771735131504	35041288.34667	0.35008584	3
KRW-BTC	2026-02-22T04:33:00	2026-02-22T13:33:00	100072000	100100000	100050000	100060000	1771734959390	41954728.71775	0.41922246	3
KRW-BTC	2026-02-22T04:30:00	2026-02-22T13:30:00	100079000	100101000	100050000	100092000	1771734776544	23079414.26801	0.23059371	3
KRW-BTC	2026-02-22T04:27:00	2026-02-22T13:27:00	100073000	100101000	100005000	100079000	1771734597580	152613420.51673	1.52575177	3
KRW-BTC	2026-02-22T04:24:00	2026-02-22T13:24:00	100092000	100103000	100023000	100037000	1771734419792	20123163.76088	0.20112368	3
KRW-BTC	2026-02-22T04:21:00	2026-02-22T13:21:00	100112000	100126000	100075000	100092000	1771734239351	22302919.02765	0.22282664	3
KRW-BTC	2026-02-22T04:18:00	2026-02-22T13:18:00	100114000	100126000	100064000	100112000	1771734056438	36583951.70908	0.36545698	3
KRW-BTC	2026-02-22T04:15:00	2026-02-22T13:15:00	100142000	100152000	100090000	100114000	1771733874479	19454736.74542	0.1943455	3
KRW-BTC	2026-02-22T04:12:00	2026-02-22T13:12:00	100122000	100147000	100104000	100120000	1771733688904	30416734.4634	0.30380664	3
KRW-BTC	2026-02-22T04:09:00	2026-02-22T13:09:00	100151000	100165000	100073000	100128000	1771733518743	31564863.05635	0.31527426	3
KRW-BTC	2026-02-22T04:06:00	2026-02-22T13:06:00	100149000	100165000	100120000	100120000	1771733322181	13376861.09241	0.13357746	3
KRW-BTC	2026-02-22T04:03:00	2026-02-22T13:03:00	100111000	100148000	100111000	100148000	1771733158152	32847964.78916	0.32806456	3
KRW-BTC	2026-02-22T04:00:00	2026-02-22T13:00:00	100103000	100111000	100093000	100111000	1771732979815	19353893.04412	0.1933271	3
KRW-BTC	2026-02-22T03:57:00	2026-02-22T12:57:00	100091000	100111000	100030000	100103000	1771732797921	11059878.1846	0.11050805	3
KRW-BTC	2026-02-22T03:54:00	2026-02-22T12:54:00	100093000	100110000	100024000	100047000	1771732602090	16252114.93444	0.16245136	3
KRW-BTC	2026-02-22T03:51:00	2026-02-22T12:51:00	100101000	100110000	100082000	100103000	1771732438852	16347439.32034	0.163312	3
KRW-BTC	2026-02-22T03:48:00	2026-02-22T12:48:00	100015000	100107000	99994000	100107000	1771732252964	180972626.28142	1.80841773	3
KRW-BTC	2026-02-22T03:45:00	2026-02-22T12:45:00	100029000	100039000	99996000	100025000	1771732077464	55936550.82418	0.55922407	3
KRW-BTC	2026-02-22T03:42:00	2026-02-22T12:42:00	99996000	100031000	99996000	100031000	1771731890315	117119714.99353	1.17119339	3
KRW-BTC	2026-02-22T03:39:00	2026-02-22T12:39:00	99973000	99999000	99950000	99996000	1771731716281	110133768.19047	1.10161967	3
KRW-BTC	2026-02-22T03:36:00	2026-02-22T12:36:00	99991000	99999000	99967000	99973000	1771731538698	28773737.1878	0.28779786	3
KRW-BTC	2026-02-22T03:33:00	2026-02-22T12:33:00	99930000	99998000	99927000	99991000	1771731356049	23083032.93143	0.23095573	3
KRW-BTC	2026-02-22T03:30:00	2026-02-22T12:30:00	99987000	99998000	99919000	99931000	1771731164601	46083894.40781	0.46102154	3
KRW-BTC	2026-02-22T03:27:00	2026-02-22T12:27:00	99948000	99997000	99919000	99987000	1771730998628	148644344.2027	1.48733981	3
KRW-BTC	2026-02-22T03:24:00	2026-02-22T12:24:00	99927000	99953000	99879000	99948000	1771730816892	33162895.0563	0.33188542	3
KRW-BTC	2026-02-22T03:21:00	2026-02-22T12:21:00	99889000	99944000	99866000	99896000	1771730639156	66661238.83111	0.6672682	3
KRW-BTC	2026-02-22T03:18:00	2026-02-22T12:18:00	99955000	99966000	99839000	99870000	1771730459564	225928027.50464	2.26148612	3
KRW-BTC	2026-02-22T03:15:00	2026-02-22T12:15:00	100027000	100050000	99955000	99955000	1771730279012	51585949.7002	0.51583022	3
KRW-BTC	2026-02-22T03:12:00	2026-02-22T12:12:00	100040000	100040000	100005000	100030000	1771730090092	10168730.29617	0.10166041	3
KRW-BTC	2026-02-22T03:09:00	2026-02-22T12:09:00	100020000	100040000	99986000	100040000	1771729904668	90403976.27611	0.90393773	3
KRW-BTC	2026-02-22T03:06:00	2026-02-22T12:06:00	99983000	100020000	99983000	100020000	1771729737073	37358891.81942	0.37361988	3
KRW-BTC	2026-02-22T03:03:00	2026-02-22T12:03:00	99995000	100001000	99934000	99983000	1771729542061	23825927.38588	0.23833008	3
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100029000	99901000	100027000	1771729374491	74021376.45153	0.74047019	3
KRW-BTC	2026-02-22T02:57:00	2026-02-22T11:57:00	99998000	99998000	99900000	99907000	1771729198932	177156466.49138	1.7722572	3
KRW-BTC	2026-02-22T02:54:00	2026-02-22T11:54:00	100041000	100041000	99995000	99998000	1771729007603	51771564.824	0.51760095	3
KRW-BTC	2026-02-22T02:51:00	2026-02-22T11:51:00	100025000	100049000	99990000	100041000	1771728839917	34449215.84545	0.34447188	3
KRW-BTC	2026-02-22T02:48:00	2026-02-22T11:48:00	100030000	100037000	99991000	100025000	1771728653977	41039215.19831	0.41037167	3
KRW-BTC	2026-02-22T02:45:00	2026-02-22T11:45:00	100007000	100067000	100000000	100030000	1771728479925	54783091.32984	0.54770511	3
KRW-BTC	2026-02-22T02:42:00	2026-02-22T11:42:00	100000000	100022000	100000000	100009000	1771728298144	32353003.81729	0.32348589	3
KRW-BTC	2026-02-22T02:39:00	2026-02-22T11:39:00	100055000	100055000	100000000	100015000	1771728107256	71759049.40517	0.71747093	3
KRW-BTC	2026-02-22T02:36:00	2026-02-22T11:36:00	100092000	100092000	100034000	100055000	1771727935266	137575805.67417	1.37495315	3
KRW-BTC	2026-02-22T02:33:00	2026-02-22T11:33:00	100107000	100165000	100075000	100075000	1771727758559	18264567.21725	0.18245142	3
KRW-BTC	2026-02-22T02:30:00	2026-02-22T11:30:00	100103000	100144000	100097000	100104000	1771727570322	56705765.35897	0.56643669	3
KRW-BTC	2026-02-22T02:27:00	2026-02-22T11:27:00	100152000	100165000	100098000	100098000	1771727395724	33737780.64095	0.33699264	3
KRW-BTC	2026-02-22T02:24:00	2026-02-22T11:24:00	100147000	100150000	100122000	100150000	1771727216615	43171906.11393	0.43112016	3
KRW-BTC	2026-02-22T02:21:00	2026-02-22T11:21:00	100190000	100192000	100147000	100147000	1771727039934	28102561.65508	0.28054776	3
KRW-BTC	2026-02-22T02:18:00	2026-02-22T11:18:00	100193000	100193000	100172000	100190000	1771726859412	8767768.21272	0.08751717	3
KRW-BTC	2026-02-22T02:15:00	2026-02-22T11:15:00	100281000	100281000	100193000	100193000	1771726674225	74770931.86758	0.74609527	3
KRW-BTC	2026-02-22T02:12:00	2026-02-22T11:12:00	100299000	100300000	100254000	100290000	1771726499223	85339259.32949	0.85105358	3
KRW-BTC	2026-02-22T02:09:00	2026-02-22T11:09:00	100254000	100299000	100224000	100296000	1771726308314	487080553.02406	4.8564704	3
KRW-BTC	2026-02-22T02:06:00	2026-02-22T11:06:00	100203000	100253000	100173000	100253000	1771726139634	27974055.86923	0.27916321	3
KRW-BTC	2026-02-22T02:03:00	2026-02-22T11:03:00	100196000	100250000	100172000	100203000	1771725958934	71222722.67099	0.71075574	3
KRW-BTC	2026-02-22T02:00:00	2026-02-22T11:00:00	100180000	100202000	100180000	100196000	1771725778272	9370865.04727	0.09353376	3
KRW-BTC	2026-02-22T01:57:00	2026-02-22T10:57:00	100170000	100201000	100160000	100201000	1771725599883	8534502.39581	0.08519625	3
KRW-BTC	2026-02-22T01:54:00	2026-02-22T10:54:00	100202000	100213000	100160000	100170000	1771725419797	32952761.34995	0.3288701	3
KRW-BTC	2026-02-22T01:51:00	2026-02-22T10:51:00	100213000	100214000	100180000	100180000	1771725238264	22981228.94538	0.22935694	3
KRW-BTC	2026-02-22T01:48:00	2026-02-22T10:48:00	100191000	100233000	100164000	100196000	1771725042013	38913526.56834	0.3883267	3
KRW-BTC	2026-02-22T01:45:00	2026-02-22T10:45:00	100147000	100191000	100107000	100191000	1771724877910	27903629.77508	0.27859768	3
KRW-BTC	2026-02-22T01:42:00	2026-02-22T10:42:00	100154000	100158000	100107000	100152000	1771724699844	31969123.24812	0.31923455	3
KRW-BTC	2026-02-22T01:39:00	2026-02-22T10:39:00	100126000	100154000	100082000	100154000	1771724516681	5044489.77494	0.05037864	3
KRW-BTC	2026-02-22T01:36:00	2026-02-22T10:36:00	100106000	100140000	100036000	100126000	1771724337573	42511764.98105	0.42476102	3
KRW-BTC	2026-02-22T01:33:00	2026-02-22T10:33:00	100197000	100197000	100041000	100116000	1771724155659	105133305.9688	1.05009661	3
KRW-BTC	2026-02-22T01:30:00	2026-02-22T10:30:00	100176000	100212000	100167000	100205000	1771723978629	114853795.94548	1.14637271	3
KRW-BTC	2026-02-22T01:27:00	2026-02-22T10:27:00	100170000	100176000	100160000	100166000	1771723797478	90707151.77745	0.90553834	3
KRW-BTC	2026-02-22T01:24:00	2026-02-22T10:24:00	100138000	100171000	100138000	100171000	1771723606645	112807346.08578	1.12638551	3
KRW-BTC	2026-02-22T01:21:00	2026-02-22T10:21:00	100093000	100140000	100092000	100117000	1771723437926	59730799.08798	0.59657424	3
KRW-BTC	2026-02-22T01:18:00	2026-02-22T10:18:00	100096000	100124000	100092000	100093000	1771723248837	91195779.64299	0.91110461	3
KRW-BTC	2026-02-22T01:15:00	2026-02-22T10:15:00	100082000	100096000	100032000	100084000	1771723079855	112200810.66975	1.1212448	3
KRW-BTC	2026-02-22T01:12:00	2026-02-22T10:12:00	100079000	100099000	100063000	100097000	1771722898380	10643031.73999	0.10633497	3
KRW-BTC	2026-02-22T01:09:00	2026-02-22T10:09:00	100115000	100122000	100045000	100079000	1771722714318	23865391.84377	0.23844269	3
KRW-BTC	2026-02-22T01:06:00	2026-02-22T10:06:00	100071000	100129000	100065000	100122000	1771722532720	63010691.60645	0.62951703	3
KRW-BTC	2026-02-22T01:03:00	2026-02-22T10:03:00	100039000	100070000	99998000	100070000	1771722359675	80188877.22746	0.80147815	3
KRW-BTC	2026-02-22T01:00:00	2026-02-22T10:00:00	99967000	100039000	99952000	100039000	1771722175699	30489232.06571	0.30491376	3
KRW-BTC	2026-02-22T00:57:00	2026-02-22T09:57:00	99889000	99967000	99860000	99967000	1771721999079	155355220.07171	1.55500757	3
KRW-BTC	2026-02-22T00:54:00	2026-02-22T09:54:00	99848000	99895000	99847000	99880000	1771721818206	18278939.97251	0.18301185	3
KRW-BTC	2026-02-22T00:51:00	2026-02-22T09:51:00	99842000	99889000	99842000	99848000	1771721638203	95789362.37838	0.95934675	3
KRW-BTC	2026-02-22T00:48:00	2026-02-22T09:48:00	99859000	99871000	99842000	99847000	1771721453673	81228220.40961	0.81346238	3
KRW-BTC	2026-02-22T00:45:00	2026-02-22T09:45:00	99838000	99890000	99838000	99871000	1771721278107	14183604.30387	0.14201444	3
KRW-BTC	2026-02-22T00:42:00	2026-02-22T09:42:00	99885000	99895000	99838000	99867000	1771721099358	36109576.5667	0.36155513	3
KRW-BTC	2026-02-22T00:39:00	2026-02-22T09:39:00	99840000	99898000	99822000	99885000	1771720918474	51730149.38381	0.51798332	3
KRW-BTC	2026-02-22T00:36:00	2026-02-22T09:36:00	99851000	99905000	99840000	99840000	1771720739376	110841749.97286	1.10995287	3
KRW-BTC	2026-02-22T00:33:00	2026-02-22T09:33:00	99875000	99875000	99800000	99851000	1771720545628	38906464.86751	0.38968358	3

📊 5분봉

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	2026-02-22T10:30:00	2026-02-22T19:30:00	100050000	100050000	100028000	100032000	1771756303000	11321140.84002	0.1131568	5
KRW-BTC	2026-02-22T10:25:00	2026-02-22T19:25:00	100081000	100081000	100006000	100050000	1771756199839	20203246.95789	0.20195619	5
KRW-BTC	2026-02-22T10:20:00	2026-02-22T19:20:00	100021000	100091000	100001000	100054000	1771755889908	51182510.27036	0.51162551	5
KRW-BTC	2026-02-22T10:15:00	2026-02-22T19:15:00	100000000	100025000	99986000	100021000	1771755594877	57914622.16552	0.5791309	5
KRW-BTC	2026-02-22T10:10:00	2026-02-22T19:10:00	100003000	100003000	99985000	99986000	1771755297359	30735975.37517	0.30737952	5
KRW-BTC	2026-02-22T10:05:00	2026-02-22T19:05:00	99968000	100021000	99968000	100003000	1771754996521	11546767.31982	0.11547827	5
KRW-BTC	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	99993000	99966000	99983000	1771754698315	47518962.15428	0.47527791	5
KRW-BTC	2026-02-22T09:55:00	2026-02-22T18:55:00	100052000	100067000	99990000	99993000	1771754399893	104998279.1855	1.04986939	5
KRW-BTC	2026-02-22T09:50:00	2026-02-22T18:50:00	100031000	100052000	100001000	100052000	1771754099561	73379757.04576	0.73350356	5
KRW-BTC	2026-02-22T09:45:00	2026-02-22T18:45:00	100006000	100050000	100006000	100050000	1771753787274	170140629.22611	1.70083868	5
KRW-BTC	2026-02-22T09:40:00	2026-02-22T18:40:00	100015000	100026000	100005000	100026000	1771753498554	44321427.96162	0.44312789	5
KRW-BTC	2026-02-22T09:35:00	2026-02-22T18:35:00	100016000	100039000	99993000	100015000	1771753196720	46032836.12064	0.46027923	5
KRW-BTC	2026-02-22T09:30:00	2026-02-22T18:30:00	100026000	100037000	100003000	100017000	1771752899283	29374785.51182	0.29365824	5
KRW-BTC	2026-02-22T09:25:00	2026-02-22T18:25:00	100026000	100037000	99997000	100015000	1771752598942	54914463.89296	0.54903083	5
KRW-BTC	2026-02-22T09:20:00	2026-02-22T18:20:00	100050000	100050000	100005000	100026000	1771752291408	37957602.71015	0.37945578	5
KRW-BTC	2026-02-22T09:15:00	2026-02-22T18:15:00	100039000	100050000	100007000	100040000	1771751988815	176093880.23286	1.76025931	5
KRW-BTC	2026-02-22T09:10:00	2026-02-22T18:10:00	99999000	100039000	99994000	100039000	1771751699673	157657121.00403	1.57646041	5
KRW-BTC	2026-02-22T09:05:00	2026-02-22T18:05:00	99982000	100010000	99942000	100010000	1771751395252	134293353.64887	1.3429704	5
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	99983000	99939000	99982000	1771751098142	13544836.80507	0.13549224	5
KRW-BTC	2026-02-22T08:55:00	2026-02-22T17:55:00	99968000	100002000	99940000	99940000	1771750799577	67863428.4232	0.67886565	5
KRW-BTC	2026-02-22T08:50:00	2026-02-22T17:50:00	99945000	99972000	99942000	99968000	1771750499004	50912793.45978	0.50938267	5
KRW-BTC	2026-02-22T08:45:00	2026-02-22T17:45:00	100000000	100000000	99945000	99945000	1771750192559	63340166.30184	0.63353871	5
KRW-BTC	2026-02-22T08:40:00	2026-02-22T17:40:00	100010000	100010000	99980000	100000000	1771749899287	15231263.19117	0.15231598	5
KRW-BTC	2026-02-22T08:35:00	2026-02-22T17:35:00	99995000	100021000	99975000	100010000	1771749598853	40164124.52035	0.4016144	5
KRW-BTC	2026-02-22T08:30:00	2026-02-22T17:30:00	99985000	99995000	99942000	99985000	1771749294247	63002975.04315	0.63018589	5
KRW-BTC	2026-02-22T08:25:00	2026-02-22T17:25:00	99997000	99997000	99940000	99985000	1771748999903	108259132.06934	1.08307563	5
KRW-BTC	2026-02-22T08:20:00	2026-02-22T17:20:00	100037000	100050000	99968000	99997000	1771748695472	153314582.14103	1.53332124	5
KRW-BTC	2026-02-22T08:15:00	2026-02-22T17:15:00	100000000	100038000	100000000	100026000	1771748393973	113518852.75341	1.13502645	5
KRW-BTC	2026-02-22T08:10:00	2026-02-22T17:10:00	100015000	100025000	100000000	100000000	1771748099968	70492320.67186	0.7048027	5
KRW-BTC	2026-02-22T08:05:00	2026-02-22T17:05:00	100033000	100034000	100000000	100015000	1771747782303	145948911.40101	1.45918815	5
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100066000	100000000	100038000	1771747489329	84948186.37629	0.84930086	5
KRW-BTC	2026-02-22T07:55:00	2026-02-22T16:55:00	100025000	100067000	100020000	100021000	1771747198126	62582798.59189	0.62567527	5
KRW-BTC	2026-02-22T07:50:00	2026-02-22T16:50:00	100061000	100100000	100006000	100020000	1771746895269	79579983.0214	0.79533066	5
KRW-BTC	2026-02-22T07:45:00	2026-02-22T16:45:00	100114000	100114000	100060000	100061000	1771746599758	14990867.36535	0.14979015	5
KRW-BTC	2026-02-22T07:40:00	2026-02-22T16:40:00	100071000	100114000	100071000	100114000	1771746292494	56863732.95466	0.56805733	5
KRW-BTC	2026-02-22T07:35:00	2026-02-22T16:35:00	100070000	100072000	100049000	100071000	1771745983986	16731640.7169	0.16721641	5
KRW-BTC	2026-02-22T07:30:00	2026-02-22T16:30:00	100033000	100072000	100016000	100070000	1771745696797	45133544.12043	0.45113255	5
KRW-BTC	2026-02-22T07:25:00	2026-02-22T16:25:00	100046000	100047000	100008000	100033000	1771745382299	27123462.48764	0.27112473	5
KRW-BTC	2026-02-22T07:20:00	2026-02-22T16:20:00	100017000	100047000	100000000	100046000	1771745088245	23756610.73159	0.23751065	5
KRW-BTC	2026-02-22T07:15:00	2026-02-22T16:15:00	100049000	100049000	100004000	100017000	1771744782240	22232189.84701	0.22225713	5
KRW-BTC	2026-02-22T07:10:00	2026-02-22T16:10:00	100053000	100079000	100029000	100049000	1771744498219	35870323.88917	0.3585586	5
KRW-BTC	2026-02-22T07:05:00	2026-02-22T16:05:00	100049000	100053000	100029000	100053000	1771744196225	41493451.14726	0.41475279	5
KRW-BTC	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100093000	100004000	100053000	1771743890496	92863842.6933	0.92816941	5
KRW-BTC	2026-02-22T06:55:00	2026-02-22T15:55:00	100125000	100134000	100054000	100070000	1771743590167	91351175.22798	0.91274052	5
KRW-BTC	2026-02-22T06:50:00	2026-02-22T15:50:00	100137000	100152000	100094000	100126000	1771743290536	28105066.09688	0.28075923	5
KRW-BTC	2026-02-22T06:45:00	2026-02-22T15:45:00	100104000	100158000	100104000	100158000	1771742998196	44351036.68391	0.44290481	5
KRW-BTC	2026-02-22T06:40:00	2026-02-22T15:40:00	100126000	100151000	100098000	100105000	1771742696464	41823837.48004	0.41770052	5
KRW-BTC	2026-02-22T06:35:00	2026-02-22T15:35:00	100216000	100216000	100122000	100138000	1771742395152	44407577.45145	0.44347211	5
KRW-BTC	2026-02-22T06:30:00	2026-02-22T15:30:00	100172000	100226000	100154000	100216000	1771742091515	93916120.84771	0.93720473	5
KRW-BTC	2026-02-22T06:25:00	2026-02-22T15:25:00	100110000	100255000	100071000	100171000	1771741792624	482725382.37467	4.81927627	5
KRW-BTC	2026-02-22T06:20:00	2026-02-22T15:20:00	100078000	100110000	100027000	100110000	1771741498157	42623962.01108	0.42595195	5
KRW-BTC	2026-02-22T06:15:00	2026-02-22T15:15:00	100083000	100112000	100060000	100079000	1771741199790	18708354.73878	0.18690926	5
KRW-BTC	2026-02-22T06:10:00	2026-02-22T15:10:00	100100000	100103000	100063000	100103000	1771740899750	34048789.80806	0.3401606	5
KRW-BTC	2026-02-22T06:05:00	2026-02-22T15:05:00	100060000	100102000	100049000	100102000	1771740592043	45870717.86561	0.45834939	5
KRW-BTC	2026-02-22T06:00:00	2026-02-22T15:00:00	100021000	100073000	100002000	100060000	1771740295378	24423796.56172	0.24412593	5
KRW-BTC	2026-02-22T05:55:00	2026-02-22T14:55:00	99963000	100021000	99950000	100001000	1771739982223	67492394.01984	0.67508234	5
KRW-BTC	2026-02-22T05:50:00	2026-02-22T14:50:00	99968000	99983000	99960000	99973000	1771739689433	87130150.21192	0.87159699	5
KRW-BTC	2026-02-22T05:45:00	2026-02-22T14:45:00	100006000	100031000	99968000	99968000	1771739398918	56690479.55632	0.56698213	5
KRW-BTC	2026-02-22T05:40:00	2026-02-22T14:40:00	100026000	100032000	99995000	100026000	1771739099362	25102588.77039	0.25099563	5
KRW-BTC	2026-02-22T05:35:00	2026-02-22T14:35:00	100016000	100032000	99994000	100026000	1771738790733	41082380.49813	0.41073797	5
KRW-BTC	2026-02-22T05:30:00	2026-02-22T14:30:00	100000000	100021000	99983000	100000000	1771738494347	186838617.05553	1.86825142	5
KRW-BTC	2026-02-22T05:25:00	2026-02-22T14:25:00	99985000	100022000	99977000	100000000	1771738198884	34507374.77128	0.34508688	5
KRW-BTC	2026-02-22T05:20:00	2026-02-22T14:20:00	99969000	100022000	99964000	100015000	1771737895079	44741729.22295	0.44753259	5
KRW-BTC	2026-02-22T05:15:00	2026-02-22T14:15:00	99934000	99972000	99931000	99944000	1771737599439	32326295.77059	0.32344428	5
KRW-BTC	2026-02-22T05:10:00	2026-02-22T14:10:00	100023000	100036000	99931000	99945000	1771737299922	226216109.26532	2.26288128	5
KRW-BTC	2026-02-22T05:05:00	2026-02-22T14:05:00	100057000	100079000	100000000	100023000	1771736999710	42655086.22371	0.42637539	5
KRW-BTC	2026-02-22T05:00:00	2026-02-22T14:00:00	100014000	100070000	100010000	100057000	1771736691347	48287955.79414	0.48268518	5
KRW-BTC	2026-02-22T04:55:00	2026-02-22T13:55:00	100058000	100070000	100002000	100010000	1771736388604	40315183.30349	0.40298142	5
KRW-BTC	2026-02-22T04:50:00	2026-02-22T13:50:00	100009000	100079000	100008000	100058000	1771736090928	20776700.89627	0.20764506	5
KRW-BTC	2026-02-22T04:45:00	2026-02-22T13:45:00	100050000	100078000	100009000	100009000	1771735794113	16351276.01615	0.16341768	5
KRW-BTC	2026-02-22T04:40:00	2026-02-22T13:40:00	100071000	100074000	100001000	100037000	1771735496177	16467388.21246	0.16462984	5
KRW-BTC	2026-02-22T04:35:00	2026-02-22T13:35:00	100050000	100112000	100050000	100071000	1771735199528	47668426.42896	0.47623803	5
KRW-BTC	2026-02-22T04:30:00	2026-02-22T13:30:00	100079000	100101000	100050000	100073000	1771734893104	63486019.83388	0.63434393	5
KRW-BTC	2026-02-22T04:25:00	2026-02-22T13:25:00	100060000	100101000	100005000	100079000	1771734597580	169910520.90683	1.6986377	5
KRW-BTC	2026-02-22T04:20:00	2026-02-22T13:20:00	100085000	100126000	100059000	100061000	1771734294611	28992266.93218	0.28965809	5
KRW-BTC	2026-02-22T04:15:00	2026-02-22T13:15:00	100142000	100152000	100064000	100085000	1771733994482	52175403.92075	0.52120878	5
KRW-BTC	2026-02-22T04:10:00	2026-02-22T13:10:00	100094000	100147000	100073000	100120000	1771733688904	45545223.19987	0.4549733	5
KRW-BTC	2026-02-22T04:05:00	2026-02-22T13:05:00	100130000	100165000	100099000	100099000	1771733398836	48806140.73055	0.4873631	5
KRW-BTC	2026-02-22T04:00:00	2026-02-22T13:00:00	100103000	100134000	100093000	100134000	1771733090973	33208952.51502	0.33171362	5
KRW-BTC	2026-02-22T03:55:00	2026-02-22T12:55:00	100024000	100111000	100024000	100103000	1771732797921	22934387.98604	0.2292148	5
KRW-BTC	2026-02-22T03:50:00	2026-02-22T12:50:00	100101000	100110000	100027000	100027000	1771732496594	43170687.34443	0.43128081	5
KRW-BTC	2026-02-22T03:45:00	2026-02-22T12:45:00	100029000	100103000	99994000	100103000	1771732191679	214463534.21451	2.1434176	5
KRW-BTC	2026-02-22T03:40:00	2026-02-22T12:40:00	99983000	100031000	99950000	100031000	1771731890315	216074662.36919	2.16099617	5
KRW-BTC	2026-02-22T03:35:00	2026-02-22T12:35:00	99971000	99999000	99967000	99980000	1771731598294	41686465.71425	0.41695847	5
KRW-BTC	2026-02-22T03:30:00	2026-02-22T12:30:00	99987000	99998000	99919000	99971000	1771731297916	67433019.6276	0.67463355	5
KRW-BTC	2026-02-22T03:25:00	2026-02-22T12:25:00	99943000	99997000	99907000	99987000	1771730998628	164109052.03953	1.64207002	5
KRW-BTC	2026-02-22T03:20:00	2026-02-22T12:20:00	99876000	99948000	99866000	99948000	1771730695135	86232140.60016	0.86317287	5
KRW-BTC	2026-02-22T03:15:00	2026-02-22T12:15:00	100027000	100050000	99839000	99869000	1771730396005	275641262.65526	2.75856688	5
KRW-BTC	2026-02-22T03:10:00	2026-02-22T12:10:00	100020000	100040000	99986000	100030000	1771730090092	97733878.1557	0.97721554	5
KRW-BTC	2026-02-22T03:05:00	2026-02-22T12:05:00	99970000	100021000	99970000	100020000	1771729782068	44510842.46204	0.44514557	5
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100029000	99901000	99970000	1771729490247	93534181.61137	0.93565718	5
KRW-BTC	2026-02-22T02:55:00	2026-02-22T11:55:00	100037000	100037000	99900000	99907000	1771729198932	211320508.29329	2.11383485	5
KRW-BTC	2026-02-22T02:50:00	2026-02-22T11:50:00	99992000	100049000	99990000	100027000	1771728893167	75147722.33018	0.75140717	5
KRW-BTC	2026-02-22T02:45:00	2026-02-22T11:45:00	100007000	100067000	99993000	99993000	1771728599162	72731323.06551	0.72716479	5
KRW-BTC	2026-02-22T02:40:00	2026-02-22T11:40:00	100022000	100023000	100000000	100009000	1771728298144	98067010.4991	0.98052611	5
KRW-BTC	2026-02-22T02:35:00	2026-02-22T11:35:00	100157000	100158000	100021000	100021000	1771727997028	156205184.38179	1.56110877	5
KRW-BTC	2026-02-22T02:30:00	2026-02-22T11:30:00	100103000	100165000	100097000	100158000	1771727697910	62385996.59196	0.6231632	5
KRW-BTC	2026-02-22T02:25:00	2026-02-22T11:25:00	100145000	100165000	100098000	100098000	1771727395724	75582721.32854	0.75486261	5
KRW-BTC	2026-02-22T02:20:00	2026-02-22T11:20:00	100190000	100192000	100145000	100146000	1771727099164	29713058.97582	0.29662792	5
KRW-BTC	2026-02-22T02:15:00	2026-02-22T11:15:00	100281000	100281000	100172000	100190000	1771726796969	83255168.1859	0.83078247	5
KRW-BTC	2026-02-22T02:10:00	2026-02-22T11:10:00	100293000	100300000	100254000	100290000	1771726499223	546088612.04945	5.44493573	5
KRW-BTC	2026-02-22T02:05:00	2026-02-22T11:05:00	100191000	100292000	100173000	100292000	1771726189923	58516556.48646	0.58377842	5
KRW-BTC	2026-02-22T02:00:00	2026-02-22T11:00:00	100180000	100250000	100172000	100172000	1771725895670	76382287.40513	0.76226254	5
KRW-BTC	2026-02-22T01:55:00	2026-02-22T10:55:00	100213000	100213000	100160000	100201000	1771725599883	18028952.75054	0.1799531	5
KRW-BTC	2026-02-22T01:50:00	2026-02-22T10:50:00	100196000	100230000	100180000	100213000	1771725296073	47970563.68095	0.47874969	5
KRW-BTC	2026-02-22T01:45:00	2026-02-22T10:45:00	100147000	100233000	100107000	100233000	1771724998432	65286132.60307	0.65164488	5
KRW-BTC	2026-02-22T01:40:00	2026-02-22T10:40:00	100082000	100158000	100082000	100152000	1771724699844	35091875.67499	0.35041821	5
KRW-BTC	2026-02-22T01:35:00	2026-02-22T10:35:00	100137000	100140000	100036000	100087000	1771724398737	82227992.88421	0.82160029	5
KRW-BTC	2026-02-22T01:30:00	2026-02-22T10:30:00	100176000	100212000	100100000	100141000	1771724088636	182192611.35919	1.81882503	5
KRW-BTC	2026-02-22T01:25:00	2026-02-22T10:25:00	100141000	100176000	100141000	100166000	1771723797478	166624111.89562	1.66352903	5
KRW-BTC	2026-02-22T01:20:00	2026-02-22T10:20:00	100092000	100141000	100092000	100141000	1771723494648	98809801.57781	0.98683505	5
KRW-BTC	2026-02-22T01:15:00	2026-02-22T10:15:00	100082000	100124000	100032000	100093000	1771723194260	201207973.79052	2.01048342	5
KRW-BTC	2026-02-22T01:10:00	2026-02-22T10:10:00	100122000	100122000	100045000	100097000	1771722898380	29257355.47997	0.29232173	5
KRW-BTC	2026-02-22T01:05:00	2026-02-22T10:05:00	100033000	100129000	100026000	100114000	1771722586769	133459885.53271	1.33357414	5
KRW-BTC	2026-02-22T01:00:00	2026-02-22T10:00:00	99967000	100039000	99952000	100033000	1771722291235	45479983.4707	0.45479073	5
KRW-BTC	2026-02-22T00:55:00	2026-02-22T09:55:00	99893000	99967000	99860000	99967000	1771721999079	166011780.62482	1.66168981	5
KRW-BTC	2026-02-22T00:50:00	2026-02-22T09:50:00	99847000	99895000	99842000	99895000	1771721698808	108410982.16672	1.08574698	5
KRW-BTC	2026-02-22T00:45:00	2026-02-22T09:45:00	99838000	99890000	99838000	99847000	1771721392480	90412584.34454	0.9054062	5
KRW-BTC	2026-02-22T00:40:00	2026-02-22T09:40:00	99853000	99895000	99838000	99867000	1771721099358	73694158.71274	0.73785383	5
KRW-BTC	2026-02-22T00:35:00	2026-02-22T09:35:00	99844000	99905000	99822000	99844000	1771720781998	126924491.73302	1.27103665	5
KRW-BTC	2026-02-22T00:30:00	2026-02-22T09:30:00	99864000	99875000	99800000	99857000	1771720498847	281323053.94149	2.81722499	5
KRW-BTC	2026-02-22T00:25:00	2026-02-22T09:25:00	99907000	99908000	99801000	99864000	1771720191312	359905647.80832	3.60478923	5
KRW-BTC	2026-02-22T00:20:00	2026-02-22T09:20:00	99998000	99998000	99852000	99852000	1771719896468	532251678.28153	5.32804003	5
KRW-BTC	2026-02-22T00:15:00	2026-02-22T09:15:00	100015000	100067000	99969000	99998000	1771719597570	175986589.93021	1.75989304	5
KRW-BTC	2026-02-22T00:10:00	2026-02-22T09:10:00	100067000	100067000	99984000	100001000	1771719299012	66783160.28843	0.66772076	5
KRW-BTC	2026-02-22T00:05:00	2026-02-22T09:05:00	100023000	100062000	99969000	100062000	1771718999733	130787220.37607	1.30789225	5
KRW-BTC	2026-02-22T00:00:00	2026-02-22T09:00:00	99931000	100021000	99919000	100021000	1771718699358	109443409.87087	1.09489795	5
KRW-BTC	2026-02-21T23:55:00	2026-02-22T08:55:00	99938000	99938000	99931000	99931000	1771718399385	167903650.17433	1.68008582	5
KRW-BTC	2026-02-21T23:50:00	2026-02-22T08:50:00	99948000	99997000	99932000	99932000	1771718099810	286982284.32735	2.87112128	5
KRW-BTC	2026-02-21T23:45:00	2026-02-22T08:45:00	100093000	100100000	99943000	99943000	1771717787696	281713361.89236	2.81636992	5
KRW-BTC	2026-02-21T23:40:00	2026-02-22T08:40:00	100102000	100145000	100090000	100104000	1771717497913	268247590.6775	2.67910851	5
KRW-BTC	2026-02-21T23:35:00	2026-02-22T08:35:00	100102000	100102000	100090000	100102000	1771717197223	65603073.13786	0.65538653	5
KRW-BTC	2026-02-21T23:30:00	2026-02-22T08:30:00	100081000	100102000	100081000	100094000	1771716892602	184469966.67345	1.84291857	5
KRW-BTC	2026-02-21T23:25:00	2026-02-22T08:25:00	100042000	100091000	100012000	100081000	1771716591260	142044371.26921	1.41973981	5
KRW-BTC	2026-02-21T23:20:00	2026-02-22T08:20:00	99978000	100049000	99945000	100048000	1771716298008	138563946.14122	1.38557258	5
KRW-BTC	2026-02-21T23:15:00	2026-02-22T08:15:00	99903000	99978000	99873000	99978000	1771715996015	123963902.78028	1.24078174	5
KRW-BTC	2026-02-21T23:10:00	2026-02-22T08:10:00	99922000	99948000	99887000	99900000	1771715693069	276669035.4529	2.76900193	5
KRW-BTC	2026-02-21T23:05:00	2026-02-22T08:05:00	99878000	99954000	99850000	99922000	1771715399058	72236583.46767	0.72304862	5
KRW-BTC	2026-02-21T23:00:00	2026-02-22T08:00:00	99900000	99967000	99847000	99878000	1771715099900	373228494.79327	3.73603502	5
KRW-BTC	2026-02-21T22:55:00	2026-02-22T07:55:00	100115000	100138000	99896000	99910000	1771714799977	531908539.12379	5.31980795	5
KRW-BTC	2026-02-21T22:50:00	2026-02-22T07:50:00	100103000	100152000	100049000	100115000	1771714499364	123490668.19773	1.2337365	5
KRW-BTC	2026-02-21T22:45:00	2026-02-22T07:45:00	100096000	100176000	100061000	100107000	1771714194587	275050834.6041	2.74756125	5
KRW-BTC	2026-02-21T22:40:00	2026-02-22T07:40:00	100233000	100245000	100000000	100096000	1771713896531	1132249281.85697	11.31507196	5
KRW-BTC	2026-02-21T22:35:00	2026-02-22T07:35:00	100306000	100320000	100235000	100235000	1771713597922	248117020.74661	2.47417279	5
KRW-BTC	2026-02-21T22:30:00	2026-02-22T07:30:00	100365000	100393000	100306000	100306000	1771713298159	63601328.72951	0.63383638	5
KRW-BTC	2026-02-21T22:25:00	2026-02-22T07:25:00	100399000	100411000	100346000	100347000	1771712998858	104404716.2697	1.04037931	5
KRW-BTC	2026-02-21T22:20:00	2026-02-22T07:20:00	100367000	100400000	100337000	100400000	1771712697263	43151747.44911	0.42992694	5
KRW-BTC	2026-02-21T22:15:00	2026-02-22T07:15:00	100291000	100372000	100283000	100357000	1771712396629	20844437.52663	0.20769963	5
KRW-BTC	2026-02-21T22:10:00	2026-02-22T07:10:00	100400000	100443000	100270000	100321000	1771712088911	63705487.53634	0.63492691	5
KRW-BTC	2026-02-21T22:05:00	2026-02-22T07:05:00	100477000	100521000	100388000	100400000	1771711792212	26446725.64458	0.26330598	5
KRW-BTC	2026-02-21T22:00:00	2026-02-22T07:00:00	100467000	100521000	100461000	100479000	1771711493703	31957642.73525	0.31799563	5
KRW-BTC	2026-02-21T21:55:00	2026-02-22T06:55:00	100470000	100499000	100459000	100499000	1771711184212	38881045.77702	0.38695166	5
KRW-BTC	2026-02-21T21:50:00	2026-02-22T06:50:00	100373000	100466000	100373000	100466000	1771710899786	103826484.49039	1.03352355	5
KRW-BTC	2026-02-21T21:45:00	2026-02-22T06:45:00	100390000	100453000	100372000	100377000	1771710581850	15618779.02704	0.15553556	5
KRW-BTC	2026-02-21T21:40:00	2026-02-22T06:40:00	100450000	100475000	100372000	100372000	1771710294911	48494020.10929	0.48296272	5
KRW-BTC	2026-02-21T21:35:00	2026-02-22T06:35:00	100474000	100477000	100439000	100445000	1771709999230	8826742.51431	0.08786362	5
KRW-BTC	2026-02-21T21:30:00	2026-02-22T06:30:00	100466000	100494000	100439000	100477000	1771709694932	27138694.37407	0.27013558	5
KRW-BTC	2026-02-21T21:25:00	2026-02-22T06:25:00	100438000	100474000	100423000	100472000	1771709392471	32052617.4074	0.31906888	5
KRW-BTC	2026-02-21T21:20:00	2026-02-22T06:20:00	100430000	100457000	100388000	100438000	1771709095087	55564191.51273	0.55321841	5
KRW-BTC	2026-02-21T21:15:00	2026-02-22T06:15:00	100346000	100430000	100336000	100411000	1771708796452	38183162.73889	0.38035312	5
KRW-BTC	2026-02-21T21:10:00	2026-02-22T06:10:00	100424000	100430000	100293000	100379000	1771708490538	50093432.31841	0.49927283	5
KRW-BTC	2026-02-21T21:05:00	2026-02-22T06:05:00	100343000	100422000	100270000	100422000	1771708199033	91970606.76202	0.91618753	5
KRW-BTC	2026-02-21T21:00:00	2026-02-22T06:00:00	100251000	100343000	100237000	100343000	1771707897084	71246408.38892	0.71057015	5
KRW-BTC	2026-02-21T20:55:00	2026-02-22T05:55:00	100422000	100454000	100250000	100267000	1771707591972	155303115.49593	1.54812651	5
KRW-BTC	2026-02-21T20:50:00	2026-02-22T05:50:00	100465000	100466000	100392000	100415000	1771707293725	86615597.26172	0.86246422	5
KRW-BTC	2026-02-21T20:45:00	2026-02-22T05:45:00	100524000	100532000	100430000	100466000	1771706999838	37442972.04617	0.37267628	5
KRW-BTC	2026-02-21T20:40:00	2026-02-22T05:40:00	100530000	100551000	100421000	100483000	1771706699824	164031633.95043	1.63269396	5
KRW-BTC	2026-02-21T20:35:00	2026-02-22T05:35:00	100668000	100680000	100517000	100579000	1771706384525	123745841.97929	1.23045177	5
KRW-BTC	2026-02-21T20:30:00	2026-02-22T05:30:00	100663000	100693000	100635000	100635000	1771706098631	22693073.56558	0.22547588	5
KRW-BTC	2026-02-21T20:25:00	2026-02-22T05:25:00	100704000	100712000	100646000	100661000	1771705792545	34376889.64706	0.34143049	5
KRW-BTC	2026-02-21T20:20:00	2026-02-22T05:20:00	100681000	100704000	100604000	100704000	1771705491365	24843479.87071	0.2468016	5
KRW-BTC	2026-02-21T20:15:00	2026-02-22T05:15:00	100601000	100702000	100601000	100699000	1771705199445	38096589.82279	0.37850422	5
KRW-BTC	2026-02-21T20:10:00	2026-02-22T05:10:00	100647000	100694000	100602000	100602000	1771704899061	85184002.25854	0.84642864	5
KRW-BTC	2026-02-21T20:05:00	2026-02-22T05:05:00	100694000	100713000	100647000	100647000	1771704599661	127599568.28768	1.26748781	5
KRW-BTC	2026-02-21T20:00:00	2026-02-22T05:00:00	100713000	100736000	100660000	100694000	1771704289880	22937976.14912	0.22781841	5
KRW-BTC	2026-02-21T19:55:00	2026-02-22T04:55:00	100744000	100744000	100677000	100713000	1771703998729	32161359.50889	0.31940023	5
KRW-BTC	2026-02-21T19:50:00	2026-02-22T04:50:00	100754000	100755000	100695000	100697000	1771703699808	119508220.28509	1.18628656	5
KRW-BTC	2026-02-21T19:45:00	2026-02-22T04:45:00	100801000	100801000	100750000	100754000	1771703398147	21269856.49145	0.2111075	5
KRW-BTC	2026-02-21T19:40:00	2026-02-22T04:40:00	100803000	100803000	100706000	100803000	1771703099442	49435663.46312	0.49050454	5
KRW-BTC	2026-02-21T19:35:00	2026-02-22T04:35:00	100724000	100800000	100706000	100800000	1771702799225	115550185.41869	1.14662556	5
KRW-BTC	2026-02-21T19:30:00	2026-02-22T04:30:00	100740000	100779000	100701000	100763000	1771702496732	41306207.81427	0.4101214	5
KRW-BTC	2026-02-21T19:25:00	2026-02-22T04:25:00	100740000	100862000	100738000	100745000	1771702199806	111182733.18952	1.10323406	5
KRW-BTC	2026-02-21T19:20:00	2026-02-22T04:20:00	100815000	100815000	100740000	100769000	1771701889463	47866971.37195	0.47502304	5
KRW-BTC	2026-02-21T19:15:00	2026-02-22T04:15:00	100793000	100815000	100765000	100802000	1771701599117	12239834.32388	0.12146087	5
KRW-BTC	2026-02-21T19:10:00	2026-02-22T04:10:00	100858000	100873000	100769000	100769000	1771701297899	67521103.2394	0.66965906	5
KRW-BTC	2026-02-21T19:05:00	2026-02-22T04:05:00	100706000	100851000	100706000	100851000	1771700997037	29416463.84036	0.29183046	5
KRW-BTC	2026-02-21T19:00:00	2026-02-22T04:00:00	100787000	100787000	100704000	100764000	1771700688724	60791551.55107	0.6035569	5
KRW-BTC	2026-02-21T18:55:00	2026-02-22T03:55:00	100835000	100868000	100724000	100728000	1771700387707	122756257.40328	1.21813212	5
KRW-BTC	2026-02-21T18:50:00	2026-02-22T03:50:00	100825000	100837000	100785000	100835000	1771700099086	75689175.29328	0.7506562	5
KRW-BTC	2026-02-21T18:45:00	2026-02-22T03:45:00	100728000	100825000	100657000	100825000	1771699797871	279333529.75202	2.77259442	5
KRW-BTC	2026-02-21T18:40:00	2026-02-22T03:40:00	100709000	100743000	100688000	100693000	1771699489749	94668023.99903	0.94007422	5
KRW-BTC	2026-02-21T18:35:00	2026-02-22T03:35:00	100692000	100713000	100657000	100692000	1771699181713	20545701.63782	0.20404693	5
KRW-BTC	2026-02-21T18:30:00	2026-02-22T03:30:00	100659000	100715000	100635000	100651000	1771698898430	44738674.19567	0.4444595	5
KRW-BTC	2026-02-21T18:25:00	2026-02-22T03:25:00	100700000	100718000	100635000	100635000	1771698595610	53810786.74717	0.53460199	5
KRW-BTC	2026-02-21T18:20:00	2026-02-22T03:20:00	100666000	100716000	100581000	100700000	1771698289659	87019293.82473	0.86442214	5
KRW-BTC	2026-02-21T18:15:00	2026-02-22T03:15:00	100582000	100666000	100541000	100666000	1771697999923	151197693.44907	1.50285899	5
KRW-BTC	2026-02-21T18:10:00	2026-02-22T03:10:00	100542000	100614000	100524000	100588000	1771697689318	20681533.46882	0.20559376	5
KRW-BTC	2026-02-21T18:05:00	2026-02-22T03:05:00	100593000	100620000	100530000	100530000	1771697397108	4406408.01937	0.0438144	5
KRW-BTC	2026-02-21T18:00:00	2026-02-22T03:00:00	100601000	100620000	100541000	100606000	1771697088809	49926487.63513	0.49633862	5
KRW-BTC	2026-02-21T17:55:00	2026-02-22T02:55:00	100583000	100622000	100559000	100601000	1771696798806	24082440.67291	0.23938431	5

📊 10분봉

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	2026-02-22T10:30:00	2026-02-22T19:30:00	100050000	100050000	100028000	100032000	1771756303000	11321140.84002	0.1131568	10
KRW-BTC	2026-02-22T10:20:00	2026-02-22T19:20:00	100021000	100091000	100001000	100050000	1771756199839	71385757.22825	0.7135817	10
KRW-BTC	2026-02-22T10:10:00	2026-02-22T19:10:00	100003000	100025000	99985000	100021000	1771755594877	88650597.54069	0.88651042	10
KRW-BTC	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	100021000	99966000	100003000	1771754996521	59065729.4741	0.59075618	10
KRW-BTC	2026-02-22T09:50:00	2026-02-22T18:50:00	100031000	100067000	99990000	99993000	1771754399893	178378036.23126	1.78337295	10
KRW-BTC	2026-02-22T09:40:00	2026-02-22T18:40:00	100015000	100050000	100005000	100050000	1771753787274	214462057.18773	2.14396657	10
KRW-BTC	2026-02-22T09:30:00	2026-02-22T18:30:00	100026000	100039000	99993000	100015000	1771753196720	75407621.63246	0.75393747	10
KRW-BTC	2026-02-22T09:20:00	2026-02-22T18:20:00	100050000	100050000	99997000	100015000	1771752598942	92872066.60311	0.92848661	10
KRW-BTC	2026-02-22T09:10:00	2026-02-22T18:10:00	99999000	100050000	99994000	100040000	1771751988815	333751001.23689	3.33671972	10
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	100010000	99939000	100010000	1771751395252	147838190.45394	1.47846264	10
KRW-BTC	2026-02-22T08:50:00	2026-02-22T17:50:00	99945000	100002000	99940000	99940000	1771750799577	118776221.88298	1.18824832	10
KRW-BTC	2026-02-22T08:40:00	2026-02-22T17:40:00	100010000	100010000	99945000	99945000	1771750192559	78571429.49301	0.78585469	10
KRW-BTC	2026-02-22T08:30:00	2026-02-22T17:30:00	99985000	100021000	99942000	100010000	1771749598853	103167099.5635	1.03180029	10
KRW-BTC	2026-02-22T08:20:00	2026-02-22T17:20:00	100037000	100050000	99940000	99985000	1771748999903	261573714.21037	2.61639687	10
KRW-BTC	2026-02-22T08:10:00	2026-02-22T17:10:00	100015000	100038000	100000000	100026000	1771748393973	184011173.42527	1.83982915	10
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100066000	100000000	100015000	1771747782303	230897097.7773	2.30848901	10
KRW-BTC	2026-02-22T07:50:00	2026-02-22T16:50:00	100061000	100100000	100006000	100021000	1771747198126	142162781.61329	1.42100593	10
KRW-BTC	2026-02-22T07:40:00	2026-02-22T16:40:00	100071000	100114000	100060000	100061000	1771746599758	71854600.32001	0.71784748	10
KRW-BTC	2026-02-22T07:30:00	2026-02-22T16:30:00	100033000	100072000	100016000	100071000	1771745983986	61865184.83733	0.61834896	10
KRW-BTC	2026-02-22T07:20:00	2026-02-22T16:20:00	100017000	100047000	100000000	100033000	1771745382299	50880073.21923	0.50863538	10
KRW-BTC	2026-02-22T07:10:00	2026-02-22T16:10:00	100053000	100079000	100004000	100017000	1771744782240	58102513.73618	0.58081573	10
KRW-BTC	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100093000	100004000	100053000	1771744196225	134357293.84056	1.3429222	10
KRW-BTC	2026-02-22T06:50:00	2026-02-22T15:50:00	100137000	100152000	100054000	100070000	1771743590167	119456241.32486	1.19349975	10
KRW-BTC	2026-02-22T06:40:00	2026-02-22T15:40:00	100126000	100158000	100098000	100158000	1771742998196	86174874.16395	0.86060533	10
KRW-BTC	2026-02-22T06:30:00	2026-02-22T15:30:00	100172000	100226000	100122000	100138000	1771742395152	138323698.29916	1.38067684	10
KRW-BTC	2026-02-22T06:20:00	2026-02-22T15:20:00	100078000	100255000	100027000	100171000	1771741792624	525349344.38575	5.24522822	10
KRW-BTC	2026-02-22T06:10:00	2026-02-22T15:10:00	100100000	100112000	100060000	100079000	1771741199790	52757144.54684	0.52706986	10
KRW-BTC	2026-02-22T06:00:00	2026-02-22T15:00:00	100021000	100102000	100002000	100102000	1771740592043	70294514.42733	0.70247532	10
KRW-BTC	2026-02-22T05:50:00	2026-02-22T14:50:00	99968000	100021000	99950000	100001000	1771739982223	154622544.23176	1.54667933	10
KRW-BTC	2026-02-22T05:40:00	2026-02-22T14:40:00	100026000	100032000	99968000	99968000	1771739398918	81793068.32671	0.81797776	10
KRW-BTC	2026-02-22T05:30:00	2026-02-22T14:30:00	100000000	100032000	99983000	100026000	1771738790733	227920997.55366	2.27898939	10
KRW-BTC	2026-02-22T05:20:00	2026-02-22T14:20:00	99969000	100022000	99964000	100000000	1771738198884	79249103.99423	0.79261947	10
KRW-BTC	2026-02-22T05:10:00	2026-02-22T14:10:00	100023000	100036000	99931000	99944000	1771737599439	258542405.03591	2.58632556	10
KRW-BTC	2026-02-22T05:00:00	2026-02-22T14:00:00	100014000	100079000	100000000	100023000	1771736999710	90943042.01785	0.90906057	10
KRW-BTC	2026-02-22T04:50:00	2026-02-22T13:50:00	100009000	100079000	100002000	100010000	1771736388604	61091884.19976	0.61062648	10
KRW-BTC	2026-02-22T04:40:00	2026-02-22T13:40:00	100071000	100078000	100001000	100009000	1771735794113	32818664.22861	0.32804752	10
KRW-BTC	2026-02-22T04:30:00	2026-02-22T13:30:00	100079000	100112000	100050000	100071000	1771735199528	111154446.26284	1.11058196	10
KRW-BTC	2026-02-22T04:20:00	2026-02-22T13:20:00	100085000	100126000	100005000	100079000	1771734597580	198902787.83901	1.98829579	10
KRW-BTC	2026-02-22T04:10:00	2026-02-22T13:10:00	100094000	100152000	100064000	100085000	1771733994482	97720627.12062	0.97618208	10
KRW-BTC	2026-02-22T04:00:00	2026-02-22T13:00:00	100103000	100165000	100093000	100099000	1771733398836	82015093.24557	0.81907672	10
KRW-BTC	2026-02-22T03:50:00	2026-02-22T12:50:00	100101000	100111000	100024000	100103000	1771732797921	66105075.33047	0.66049561	10
KRW-BTC	2026-02-22T03:40:00	2026-02-22T12:40:00	99983000	100103000	99950000	100103000	1771732191679	430538196.5837	4.30441377	10
KRW-BTC	2026-02-22T03:30:00	2026-02-22T12:30:00	99987000	99999000	99919000	99980000	1771731598294	109119485.34185	1.09159202	10
KRW-BTC	2026-02-22T03:20:00	2026-02-22T12:20:00	99876000	99997000	99866000	99987000	1771730998628	250341192.63969	2.50524289	10
KRW-BTC	2026-02-22T03:10:00	2026-02-22T12:10:00	100020000	100050000	99839000	99869000	1771730396005	373375140.81096	3.73578242	10
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100029000	99901000	100020000	1771729782068	138045024.07341	1.38080275	10
KRW-BTC	2026-02-22T02:50:00	2026-02-22T11:50:00	99992000	100049000	99900000	99907000	1771729198932	286468230.62347	2.86524202	10
KRW-BTC	2026-02-22T02:40:00	2026-02-22T11:40:00	100022000	100067000	99993000	99993000	1771728599162	170798333.56461	1.7076909	10
KRW-BTC	2026-02-22T02:30:00	2026-02-22T11:30:00	100103000	100165000	100021000	100021000	1771727997028	218591180.97375	2.18427197	10
KRW-BTC	2026-02-22T02:20:00	2026-02-22T11:20:00	100190000	100192000	100098000	100098000	1771727395724	105295780.30436	1.05149053	10
KRW-BTC	2026-02-22T02:10:00	2026-02-22T11:10:00	100293000	100300000	100172000	100190000	1771726796969	629343780.23535	6.2757182	10
KRW-BTC	2026-02-22T02:00:00	2026-02-22T11:00:00	100180000	100292000	100172000	100292000	1771726189923	134898843.89159	1.34604096	10
KRW-BTC	2026-02-22T01:50:00	2026-02-22T10:50:00	100196000	100230000	100160000	100201000	1771725599883	65999516.43149	0.65870279	10
KRW-BTC	2026-02-22T01:40:00	2026-02-22T10:40:00	100082000	100233000	100082000	100233000	1771724998432	100378008.27806	1.00206309	10
KRW-BTC	2026-02-22T01:30:00	2026-02-22T10:30:00	100176000	100212000	100036000	100087000	1771724398737	264420604.2434	2.64042532	10
KRW-BTC	2026-02-22T01:20:00	2026-02-22T10:20:00	100092000	100176000	100092000	100166000	1771723797478	265433913.47343	2.65036408	10
KRW-BTC	2026-02-22T01:10:00	2026-02-22T10:10:00	100122000	100124000	100032000	100093000	1771723194260	230465329.27049	2.30280515	10
KRW-BTC	2026-02-22T01:00:00	2026-02-22T10:00:00	99967000	100129000	99952000	100114000	1771722586769	178939869.00341	1.78836487	10
KRW-BTC	2026-02-22T00:50:00	2026-02-22T09:50:00	99847000	99967000	99842000	99967000	1771721999079	274422762.79154	2.74743679	10
KRW-BTC	2026-02-22T00:40:00	2026-02-22T09:40:00	99853000	99895000	99838000	99847000	1771721392480	164106743.05728	1.64326003	10
KRW-BTC	2026-02-22T00:30:00	2026-02-22T09:30:00	99864000	99905000	99800000	99844000	1771720781998	408247545.67451	4.08826164	10
KRW-BTC	2026-02-22T00:20:00	2026-02-22T09:20:00	99998000	99998000	99801000	99864000	1771720191312	892157326.08985	8.93282926	10
KRW-BTC	2026-02-22T00:10:00	2026-02-22T09:10:00	100067000	100067000	99969000	99998000	1771719597570	242769750.21864	2.4276138	10
KRW-BTC	2026-02-22T00:00:00	2026-02-22T09:00:00	99931000	100062000	99919000	100062000	1771718999733	240230630.24694	2.4027902	10
KRW-BTC	2026-02-21T23:50:00	2026-02-22T08:50:00	99948000	99997000	99931000	99931000	1771718399385	454885934.50168	4.5512071	10
KRW-BTC	2026-02-21T23:40:00	2026-02-22T08:40:00	100102000	100145000	99943000	99943000	1771717787696	549960952.56986	5.49547843	10
KRW-BTC	2026-02-21T23:30:00	2026-02-22T08:30:00	100081000	100102000	100081000	100102000	1771717197223	250073039.81131	2.4983051	10
KRW-BTC	2026-02-21T23:20:00	2026-02-22T08:20:00	99978000	100091000	99945000	100081000	1771716591260	280608317.41043	2.80531239	10
KRW-BTC	2026-02-21T23:10:00	2026-02-22T08:10:00	99922000	99978000	99873000	99978000	1771715996015	400632938.23318	4.00978367	10
KRW-BTC	2026-02-21T23:00:00	2026-02-22T08:00:00	99900000	99967000	99847000	99922000	1771715399058	445465078.26094	4.45908364	10
KRW-BTC	2026-02-21T22:50:00	2026-02-22T07:50:00	100103000	100152000	99896000	99910000	1771714799977	655399207.32152	6.55354445	10
KRW-BTC	2026-02-21T22:40:00	2026-02-22T07:40:00	100233000	100245000	100000000	100107000	1771714194587	1407300116.46107	14.06263321	10
KRW-BTC	2026-02-21T22:30:00	2026-02-22T07:30:00	100365000	100393000	100235000	100235000	1771713597922	311718349.47612	3.10800917	10
KRW-BTC	2026-02-21T22:20:00	2026-02-22T07:20:00	100367000	100411000	100337000	100347000	1771712998858	147556463.71881	1.47030625	10
KRW-BTC	2026-02-21T22:10:00	2026-02-22T07:10:00	100400000	100443000	100270000	100357000	1771712396629	84549925.06297	0.84262654	10
KRW-BTC	2026-02-21T22:00:00	2026-02-22T07:00:00	100467000	100521000	100388000	100400000	1771711792212	58404368.37983	0.58130161	10
KRW-BTC	2026-02-21T21:50:00	2026-02-22T06:50:00	100373000	100499000	100373000	100499000	1771711184212	142707530.26741	1.42047521	10
KRW-BTC	2026-02-21T21:40:00	2026-02-22T06:40:00	100450000	100475000	100372000	100377000	1771710581850	64112799.13633	0.63849828	10
KRW-BTC	2026-02-21T21:30:00	2026-02-22T06:30:00	100466000	100494000	100439000	100445000	1771709999230	35965436.88838	0.3579992	10
KRW-BTC	2026-02-21T21:20:00	2026-02-22T06:20:00	100430000	100474000	100388000	100472000	1771709392471	87616808.92013	0.87228729	10
KRW-BTC	2026-02-21T21:10:00	2026-02-22T06:10:00	100424000	100430000	100293000	100411000	1771708796452	88276595.0573	0.87962595	10
KRW-BTC	2026-02-21T21:00:00	2026-02-22T06:00:00	100251000	100422000	100237000	100422000	1771708199033	163217015.15094	1.62675768	10
KRW-BTC	2026-02-21T20:50:00	2026-02-22T05:50:00	100465000	100466000	100250000	100267000	1771707591972	241918712.75765	2.41059073	10
KRW-BTC	2026-02-21T20:40:00	2026-02-22T05:40:00	100530000	100551000	100421000	100466000	1771706999838	201474605.9966	2.00537024	10
KRW-BTC	2026-02-21T20:30:00	2026-02-22T05:30:00	100663000	100693000	100517000	100579000	1771706384525	146438915.54487	1.45592765	10
KRW-BTC	2026-02-21T20:20:00	2026-02-22T05:20:00	100681000	100712000	100604000	100661000	1771705792545	59220369.51777	0.58823209	10
KRW-BTC	2026-02-21T20:10:00	2026-02-22T05:10:00	100647000	100702000	100601000	100699000	1771705199445	123280592.08133	1.22493286	10
KRW-BTC	2026-02-21T20:00:00	2026-02-22T05:00:00	100713000	100736000	100647000	100647000	1771704599661	150537544.4368	1.49530622	10
KRW-BTC	2026-02-21T19:50:00	2026-02-22T04:50:00	100754000	100755000	100677000	100713000	1771703998729	151669579.79398	1.50568679	10
KRW-BTC	2026-02-21T19:40:00	2026-02-22T04:40:00	100803000	100803000	100706000	100754000	1771703398147	70705519.95457	0.70161204	10
KRW-BTC	2026-02-21T19:30:00	2026-02-22T04:30:00	100740000	100800000	100701000	100800000	1771702799225	156856393.23296	1.55674696	10
KRW-BTC	2026-02-21T19:20:00	2026-02-22T04:20:00	100815000	100862000	100738000	100745000	1771702199806	159049704.56147	1.5782571	10
KRW-BTC	2026-02-21T19:10:00	2026-02-22T04:10:00	100858000	100873000	100765000	100802000	1771701599117	79760937.56328	0.79111993	10
KRW-BTC	2026-02-21T19:00:00	2026-02-22T04:00:00	100787000	100851000	100704000	100851000	1771700997037	90208015.39143	0.89538736	10
KRW-BTC	2026-02-21T18:50:00	2026-02-22T03:50:00	100825000	100868000	100724000	100728000	1771700387707	198445432.69656	1.96878832	10
KRW-BTC	2026-02-21T18:40:00	2026-02-22T03:40:00	100709000	100825000	100657000	100825000	1771699797871	374001553.75105	3.71266864	10
KRW-BTC	2026-02-21T18:30:00	2026-02-22T03:30:00	100659000	100715000	100635000	100692000	1771699181713	65284375.83349	0.64850643	10
KRW-BTC	2026-02-21T18:20:00	2026-02-22T03:20:00	100666000	100718000	100581000	100635000	1771698595610	140830080.5719	1.39902413	10
KRW-BTC	2026-02-21T18:10:00	2026-02-22T03:10:00	100542000	100666000	100524000	100666000	1771697999923	171879226.91789	1.70845275	10
KRW-BTC	2026-02-21T18:00:00	2026-02-22T03:00:00	100601000	100620000	100530000	100530000	1771697397108	54332895.6545	0.54015302	10
KRW-BTC	2026-02-21T17:50:00	2026-02-22T02:50:00	100600000	100625000	100558000	100601000	1771696798806	30598700.96419	0.30415621	10
KRW-BTC	2026-02-21T17:40:00	2026-02-22T02:40:00	100447000	100624000	100424000	100600000	1771696186744	367169395.29191	3.6512868	10
KRW-BTC	2026-02-21T17:30:00	2026-02-22T02:30:00	100410000	100455000	100347000	100435000	1771695597245	79202386.60905	0.78861379	10
KRW-BTC	2026-02-21T17:20:00	2026-02-22T02:20:00	100368000	100455000	100295000	100410000	1771694984354	236965079.81895	2.36134442	10
KRW-BTC	2026-02-21T17:10:00	2026-02-22T02:10:00	100335000	100433000	100335000	100370000	1771694399999	427687841.96355	4.26010498	10
KRW-BTC	2026-02-21T17:00:00	2026-02-22T02:00:00	100420000	100464000	100264000	100335000	1771693795559	237390866.03454	2.36561612	10
KRW-BTC	2026-02-21T16:50:00	2026-02-22T01:50:00	100373000	100440000	100373000	100420000	1771693181665	101443808.56262	1.01010153	10
KRW-BTC	2026-02-21T16:40:00	2026-02-22T01:40:00	100413000	100440000	100372000	100373000	1771692599730	176517031.95001	1.7580251	10
KRW-BTC	2026-02-21T16:30:00	2026-02-22T01:30:00	100327000	100448000	100175000	100410000	1771691995296	213044060.70461	2.12386196	10
KRW-BTC	2026-02-21T16:20:00	2026-02-22T01:20:00	100361000	100362000	100151000	100327000	1771691394568	934882120.34875	9.32287212	10
KRW-BTC	2026-02-21T16:10:00	2026-02-22T01:10:00	100518000	100575000	100311000	100361000	1771690798709	427431247.06925	4.25725018	10
KRW-BTC	2026-02-21T16:00:00	2026-02-22T01:00:00	100811000	100830000	100435000	100553000	1771690199405	732507917.34779	7.28130123	10
KRW-BTC	2026-02-21T15:50:00	2026-02-22T00:50:00	100917000	100942000	100809000	100809000	1771689599874	533923513.07798	5.29412637	10
KRW-BTC	2026-02-21T15:40:00	2026-02-22T00:40:00	100704000	100944000	100704000	100938000	1771688999101	842689094.07909	8.35656237	10
KRW-BTC	2026-02-21T15:30:00	2026-02-22T00:30:00	100632000	100707000	100544000	100699000	1771688399785	590937927.30312	5.87303656	10
KRW-BTC	2026-02-21T15:20:00	2026-02-22T00:20:00	100750000	100767000	100631000	100635000	1771687799706	446944451.18352	4.43721317	10
KRW-BTC	2026-02-21T15:10:00	2026-02-22T00:10:00	100547000	100751000	100547000	100750000	1771687198182	316200401.70111	3.14095213	10
KRW-BTC	2026-02-21T15:00:00	2026-02-22T00:00:00	100544000	100577000	100495000	100577000	1771686599507	270625458.88227	2.6921434	10
KRW-BTC	2026-02-21T14:50:00	2026-02-21T23:50:00	100568000	100661000	100516000	100544000	1771685990850	303119433.91025	3.01387849	10
KRW-BTC	2026-02-21T14:40:00	2026-02-21T23:40:00	100630000	100659000	100525000	100555000	1771685389817	398583346.52421	3.96266897	10
KRW-BTC	2026-02-21T14:30:00	2026-02-21T23:30:00	100533000	100751000	100505000	100620000	1771684799603	581195416.66448	5.77379716	10
KRW-BTC	2026-02-21T14:20:00	2026-02-21T23:20:00	100215000	100702000	100215000	100539000	1771684198215	2153175637.32799	21.42270497	10
KRW-BTC	2026-02-21T14:10:00	2026-02-21T23:10:00	100200000	100234000	100150000	100233000	1771683599134	94918480.83648	0.94732196	10
KRW-BTC	2026-02-21T14:00:00	2026-02-21T23:00:00	100234000	100237000	100165000	100203000	1771682996545	158395404.71046	1.58075096	10
KRW-BTC	2026-02-21T13:50:00	2026-02-21T22:50:00	100182000	100234000	100181000	100234000	1771682399410	264349120.34707	2.63820777	10
KRW-BTC	2026-02-21T13:40:00	2026-02-21T22:40:00	100203000	100203000	100150000	100182000	1771681790629	115083278.65269	1.14883236	10
KRW-BTC	2026-02-21T13:30:00	2026-02-21T22:30:00	100233000	100245000	100181000	100203000	1771681199536	117961083.23183	1.17701374	10
KRW-BTC	2026-02-21T13:20:00	2026-02-21T22:20:00	100181000	100240000	100123000	100240000	1771680598486	462290585.68538	4.61484793	10
KRW-BTC	2026-02-21T13:10:00	2026-02-21T22:10:00	100202000	100202000	100128000	100181000	1771679983268	111010818.92179	1.10821947	10
KRW-BTC	2026-02-21T13:00:00	2026-02-21T22:00:00	100201000	100202000	100131000	100202000	1771679395614	138921015.30984	1.38673397	10
KRW-BTC	2026-02-21T12:50:00	2026-02-21T21:50:00	100133000	100226000	100102000	100203000	1771678798743	216901671.39127	2.1652503	10
KRW-BTC	2026-02-21T12:40:00	2026-02-21T21:40:00	99988000	100133000	99988000	100133000	1771678196282	226515347.11542	2.26347499	10
KRW-BTC	2026-02-21T12:30:00	2026-02-21T21:30:00	99960000	100000000	99914000	99988000	1771677583241	379475535.6715	3.79731824	10
KRW-BTC	2026-02-21T12:20:00	2026-02-21T21:20:00	99962000	100019000	99959000	99959000	1771676991088	325661122.08911	3.25720381	10
KRW-BTC	2026-02-21T12:10:00	2026-02-21T21:10:00	100030000	100032000	99960000	99967000	1771676388749	322008286.46831	3.22027094	10
KRW-BTC	2026-02-21T12:00:00	2026-02-21T21:00:00	100115000	100136000	100000000	100030000	1771675793538	316808719.88572	3.16601333	10
KRW-BTC	2026-02-21T11:50:00	2026-02-21T20:50:00	100150000	100159000	100107000	100133000	1771675185925	153730523.26343	1.53522018	10
KRW-BTC	2026-02-21T11:40:00	2026-02-21T20:40:00	100210000	100240000	100128000	100150000	1771674598647	140577412.10091	1.40357311	10
KRW-BTC	2026-02-21T11:30:00	2026-02-21T20:30:00	100240000	100255000	100150000	100210000	1771673997776	219440477.89577	2.18986074	10
KRW-BTC	2026-02-21T11:20:00	2026-02-21T20:20:00	100284000	100315000	100220000	100241000	1771673398897	235870051.92122	2.35214186	10
KRW-BTC	2026-02-21T11:10:00	2026-02-21T20:10:00	100309000	100321000	100279000	100315000	1771672799582	240579713.44184	2.39850671	10
KRW-BTC	2026-02-21T11:00:00	2026-02-21T20:00:00	100257000	100309000	100228000	100309000	1771672197240	273812115.79359	2.7302467	10
KRW-BTC	2026-02-21T10:50:00	2026-02-21T19:50:00	100262000	100298000	100236000	100274000	1771671597238	115008509.12701	1.1469604	10
KRW-BTC	2026-02-21T10:40:00	2026-02-21T19:40:00	100275000	100290000	100198000	100290000	1771670998027	85471810.63812	0.85243917	10
KRW-BTC	2026-02-21T10:30:00	2026-02-21T19:30:00	100217000	100285000	100200000	100284000	1771670398296	228742010.06021	2.28167375	10
KRW-BTC	2026-02-21T10:20:00	2026-02-21T19:20:00	100195000	100257000	100195000	100248000	1771669794730	81231026.16213	0.81054066	10
KRW-BTC	2026-02-21T10:10:00	2026-02-21T19:10:00	100269000	100283000	100195000	100195000	1771669197731	94597252.51931	0.94364681	10
KRW-BTC	2026-02-21T10:00:00	2026-02-21T19:00:00	100252000	100302000	100195000	100268000	1771668599625	152594069.45868	1.52201045	10
KRW-BTC	2026-02-21T09:50:00	2026-02-21T18:50:00	100267000	100296000	100195000	100195000	1771667981319	206148876.86981	2.05650467	10
KRW-BTC	2026-02-21T09:40:00	2026-02-21T18:40:00	100311000	100328000	100225000	100267000	1771667381321	106249144.26153	1.05954768	10
KRW-BTC	2026-02-21T09:30:00	2026-02-21T18:30:00	100270000	100329000	100194000	100327000	1771666792307	357371379.7622	3.56358819	10
KRW-BTC	2026-02-21T09:20:00	2026-02-21T18:20:00	100135000	100300000	100107000	100270000	1771666197396	1394659541.01224	13.91991273	10
KRW-BTC	2026-02-21T09:10:00	2026-02-21T18:10:00	100015000	100140000	100003000	100135000	1771665586341	2222605508.24773	22.20478425	10
KRW-BTC	2026-02-21T09:00:00	2026-02-21T18:00:00	100123000	100150000	100015000	100015000	1771664986258	398022327.92525	3.97694358	10
KRW-BTC	2026-02-21T08:50:00	2026-02-21T17:50:00	100000000	100152000	100000000	100150000	1771664397721	570928292.67324	5.70548048	10
KRW-BTC	2026-02-21T08:40:00	2026-02-21T17:40:00	100018000	100039000	99999000	100000000	1771663796036	362678611.32161	3.62631404	10
KRW-BTC	2026-02-21T08:30:00	2026-02-21T17:30:00	100024000	100028000	100000000	100021000	1771663197331	120415762.84979	1.20392652	10
KRW-BTC	2026-02-21T08:20:00	2026-02-21T17:20:00	100000000	100028000	100000000	100001000	1771662581274	212292345.73213	2.12253818	10
KRW-BTC	2026-02-21T08:10:00	2026-02-21T17:10:00	99920000	100023000	99911000	100000000	1771661996880	350745932.11859	3.50834314	10
KRW-BTC	2026-02-21T08:00:00	2026-02-21T17:00:00	99887000	99923000	99833000	99923000	1771661393451	238845042.99442	2.39132241	10
KRW-BTC	2026-02-21T07:50:00	2026-02-21T16:50:00	99894000	99905000	99858000	99887000	1771660795269	91806863.35757	0.91919256	10
KRW-BTC	2026-02-21T07:40:00	2026-02-21T16:40:00	99841000	100174000	99837000	99860000	1771660197926	2074683675.44769	20.75283647	10
KRW-BTC	2026-02-21T07:30:00	2026-02-21T16:30:00	99829000	99884000	99801000	99873000	1771659590162	87872576.41812	0.88007428	10
KRW-BTC	2026-02-21T07:20:00	2026-02-21T16:20:00	99820000	99831000	99800000	99831000	1771658981541	61551415.14726	0.61663095	10
KRW-BTC	2026-02-21T07:10:00	2026-02-21T16:10:00	99820000	99822000	99781000	99822000	1771658384364	77500885.174	0.77656878	10
KRW-BTC	2026-02-21T07:00:00	2026-02-21T16:00:00	99740000	99822000	99722000	99804000	1771657794312	191094701.25189	1.91551992	10
KRW-BTC	2026-02-21T06:50:00	2026-02-21T15:50:00	99750000	99780000	99701000	99740000	1771657195002	72624407.06304	0.72815269	10
KRW-BTC	2026-02-21T06:40:00	2026-02-21T15:40:00	99730000	99792000	99720000	99750000	1771656586932	67791587.72909	0.67949187	10
KRW-BTC	2026-02-21T06:30:00	2026-02-21T15:30:00	99870000	99881000	99713000	99730000	1771655997585	156565305.52376	1.56914433	10
KRW-BTC	2026-02-21T06:20:00	2026-02-21T15:20:00	99920000	99935000	99870000	99881000	1771655394087	161417801.45568	1.61559119	10
KRW-BTC	2026-02-21T06:10:00	2026-02-21T15:10:00	99888000	99934000	99878000	99920000	1771654799289	179508844.96997	1.79669271	10
KRW-BTC	2026-02-21T06:00:00	2026-02-21T15:00:00	99869000	99900000	99807000	99880000	1771654196557	178456244.24305	1.78694199	10
KRW-BTC	2026-02-21T05:50:00	2026-02-21T14:50:00	99809000	99869000	99749000	99850000	1771653582054	294528778.65796	2.95102602	10
KRW-BTC	2026-02-21T05:40:00	2026-02-21T14:40:00	99840000	99907000	99800000	99809000	1771652997960	77978353.05647	0.78086062	10
KRW-BTC	2026-02-21T05:30:00	2026-02-21T14:30:00	99843000	99899000	99797000	99836000	1771652398357	176786002.13124	1.77026741	10
KRW-BTC	2026-02-21T05:20:00	2026-02-21T14:20:00	99871000	99889000	99820000	99841000	1771651791840	84093548.41798	0.84204629	10
KRW-BTC	2026-02-21T05:10:00	2026-02-21T14:10:00	99831000	99888000	99811000	99870000	1771651198189	122434385.82827	1.2263264	10
KRW-BTC	2026-02-21T05:00:00	2026-02-21T14:00:00	99792000	99886000	99781000	99830000	1771650591178	119029133.96401	1.19221887	10
KRW-BTC	2026-02-21T04:50:00	2026-02-21T13:50:00	99689000	99820000	99633000	99792000	1771649999339	187539110.73211	1.88009678	10
KRW-BTC	2026-02-21T04:40:00	2026-02-21T13:40:00	99679000	99726000	99668000	99695000	1771649391258	63329228.838	0.63519973	10
KRW-BTC	2026-02-21T04:30:00	2026-02-21T13:30:00	99634000	99720000	99633000	99671000	1771648799522	139144432.28735	1.39596284	10
KRW-BTC	2026-02-21T04:20:00	2026-02-21T13:20:00	99540000	99634000	99530000	99634000	1771648195512	79835464.22093	0.80172622	10
KRW-BTC	2026-02-21T04:10:00	2026-02-21T13:10:00	99649000	99658000	99530000	99535000	1771647596443	101667304.61843	1.02083522	10
KRW-BTC	2026-02-21T04:00:00	2026-02-21T13:00:00	99577000	99650000	99513000	99650000	1771646998942	183620848.50206	1.84398309	10
KRW-BTC	2026-02-21T03:50:00	2026-02-21T12:50:00	99520000	99577000	99500000	99560000	1771646392043	251421607.45345	2.52596177	10
KRW-BTC	2026-02-21T03:40:00	2026-02-21T12:40:00	99750000	99757000	99462000	99522000	1771645798927	683230447.8701	6.86210909	10
KRW-BTC	2026-02-21T03:30:00	2026-02-21T12:30:00	99770000	99805000	99750000	99770000	1771645197720	235842256.88891	2.36343071	10
KRW-BTC	2026-02-21T03:20:00	2026-02-21T12:20:00	99698000	99790000	99698000	99770000	1771644597535	96042214.99972	0.96264179	10
KRW-BTC	2026-02-21T03:10:00	2026-02-21T12:10:00	99698000	99790000	99690000	99698000	1771643998332	167726003.4968	1.68161252	10
KRW-BTC	2026-02-21T03:00:00	2026-02-21T12:00:00	100030000	100040000	99681000	99698000	1771643391588	899711170.13431	9.01232222	10
KRW-BTC	2026-02-21T02:50:00	2026-02-21T11:50:00	100070000	100110000	100001000	100013000	1771642792491	193158154.02246	1.93062817	10
KRW-BTC	2026-02-21T02:40:00	2026-02-21T11:40:00	100106000	100110000	100050000	100070000	1771642189597	397058186.20382	3.96648585	10
KRW-BTC	2026-02-21T02:30:00	2026-02-21T11:30:00	100080000	100123000	100063000	100106000	1771641599347	222190327.03905	2.21947382	10
KRW-BTC	2026-02-21T02:20:00	2026-02-21T11:20:00	100074000	100100000	100024000	100082000	1771640989211	181372999.30127	1.81231543	10
KRW-BTC	2026-02-21T02:10:00	2026-02-21T11:10:00	100050000	100097000	99991000	100074000	1771640399605	78445959.46614	0.78405691	10
KRW-BTC	2026-02-21T02:00:00	2026-02-21T11:00:00	100026000	100074000	99992000	100050000	1771639798846	121847595.17801	1.21809629	10
KRW-BTC	2026-02-21T01:50:00	2026-02-21T10:50:00	100070000	100100000	99997000	100008000	1771639190739	174830529.25173	1.74708571	10
KRW-BTC	2026-02-21T01:40:00	2026-02-21T10:40:00	100061000	100078000	99997000	100070000	1771638599704	157102005.92879	1.57020289	10
KRW-BTC	2026-02-21T01:30:00	2026-02-21T10:30:00	99933000	100060000	99933000	100045000	1771637993076	221771083.0791	2.21799481	10
KRW-BTC	2026-02-21T01:20:00	2026-02-21T10:20:00	99990000	99990000	99921000	99962000	1771637398915	116225987.76967	1.16262003	10

📊 15분봉

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	2026-02-22T10:30:00	2026-02-22T19:30:00	100050000	100050000	100028000	100032000	1771756303000	11321140.84002	0.1131568	15
KRW-BTC	2026-02-22T10:15:00	2026-02-22T19:15:00	100000000	100091000	99986000	100050000	1771756199839	129300379.39377	1.2927126	15
KRW-BTC	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	100021000	99966000	99986000	1771755297359	89801704.84927	0.8981357	15
KRW-BTC	2026-02-22T09:45:00	2026-02-22T18:45:00	100006000	100067000	99990000	99993000	1771754399893	348518665.45737	3.48421163	15
KRW-BTC	2026-02-22T09:30:00	2026-02-22T18:30:00	100026000	100039000	99993000	100026000	1771753498554	119729049.59408	1.19706536	15
KRW-BTC	2026-02-22T09:15:00	2026-02-22T18:15:00	100039000	100050000	99997000	100015000	1771752598942	268965946.83597	2.68874592	15
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	100039000	99939000	100039000	1771751699673	305495311.45797	3.05492305	15
KRW-BTC	2026-02-22T08:45:00	2026-02-22T17:45:00	100000000	100002000	99940000	99940000	1771750799577	182116388.18482	1.82178703	15
KRW-BTC	2026-02-22T08:30:00	2026-02-22T17:30:00	99985000	100021000	99942000	100000000	1771749899287	118398362.75467	1.18411627	15
KRW-BTC	2026-02-22T08:15:00	2026-02-22T17:15:00	100000000	100050000	99940000	99985000	1771748999903	375092566.96378	3.75142332	15
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100066000	100000000	100000000	1771748099968	301389418.44916	3.01329171	15
KRW-BTC	2026-02-22T07:45:00	2026-02-22T16:45:00	100114000	100114000	100006000	100021000	1771747198126	157153648.97864	1.57079608	15
KRW-BTC	2026-02-22T07:30:00	2026-02-22T16:30:00	100033000	100114000	100016000	100114000	1771746292494	118728917.79199	1.18640629	15
KRW-BTC	2026-02-22T07:15:00	2026-02-22T16:15:00	100049000	100049000	100000000	100033000	1771745382299	73112263.06624	0.73089251	15
KRW-BTC	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100093000	100004000	100049000	1771744498219	170227617.72973	1.7014808	15
KRW-BTC	2026-02-22T06:45:00	2026-02-22T15:45:00	100104000	100158000	100054000	100070000	1771743590167	163807278.00877	1.63640456	15
KRW-BTC	2026-02-22T06:30:00	2026-02-22T15:30:00	100172000	100226000	100098000	100105000	1771742696464	180147535.7792	1.79837736	15
KRW-BTC	2026-02-22T06:15:00	2026-02-22T15:15:00	100083000	100255000	100027000	100171000	1771741792624	544057699.12453	5.43213748	15
KRW-BTC	2026-02-22T06:00:00	2026-02-22T15:00:00	100021000	100103000	100002000	100103000	1771740899750	104343304.23539	1.04263592	15
KRW-BTC	2026-02-22T05:45:00	2026-02-22T14:45:00	100006000	100031000	99950000	100001000	1771739982223	211313023.78808	2.11366146	15
KRW-BTC	2026-02-22T05:30:00	2026-02-22T14:30:00	100000000	100032000	99983000	100026000	1771739099362	253023586.32405	2.52998502	15
KRW-BTC	2026-02-22T05:15:00	2026-02-22T14:15:00	99934000	100022000	99931000	100000000	1771738198884	111575399.76482	1.11606375	15
KRW-BTC	2026-02-22T05:00:00	2026-02-22T14:00:00	100014000	100079000	99931000	99945000	1771737299922	317159151.28317	3.17194185	15
KRW-BTC	2026-02-22T04:45:00	2026-02-22T13:45:00	100050000	100079000	100002000	100010000	1771736388604	77443160.21591	0.77404416	15
KRW-BTC	2026-02-22T04:30:00	2026-02-22T13:30:00	100079000	100112000	100001000	100037000	1771735496177	127621834.4753	1.2752118	15
KRW-BTC	2026-02-22T04:15:00	2026-02-22T13:15:00	100142000	100152000	100005000	100079000	1771734597580	251078191.75976	2.50950457	15
KRW-BTC	2026-02-22T04:00:00	2026-02-22T13:00:00	100103000	100165000	100073000	100120000	1771733688904	127560316.44544	1.27405002	15
KRW-BTC	2026-02-22T03:45:00	2026-02-22T12:45:00	100029000	100111000	99994000	100103000	1771732797921	280568609.54498	2.80391321	15
KRW-BTC	2026-02-22T03:30:00	2026-02-22T12:30:00	99987000	100031000	99919000	100031000	1771731890315	325194147.71104	3.25258819	15
KRW-BTC	2026-02-22T03:15:00	2026-02-22T12:15:00	100027000	100050000	99839000	99987000	1771730998628	525982455.29495	5.26380977	15
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100040000	99901000	100030000	1771730090092	235778902.22911	2.35801829	15
KRW-BTC	2026-02-22T02:45:00	2026-02-22T11:45:00	100007000	100067000	99900000	99907000	1771729198932	359199553.68898	3.59240681	15
KRW-BTC	2026-02-22T02:30:00	2026-02-22T11:30:00	100103000	100165000	100000000	100009000	1771728298144	316658191.47285	3.16479808	15
KRW-BTC	2026-02-22T02:15:00	2026-02-22T11:15:00	100281000	100281000	100098000	100098000	1771727395724	188550948.49026	1.882273	15
KRW-BTC	2026-02-22T02:00:00	2026-02-22T11:00:00	100180000	100300000	100172000	100290000	1771726499223	680987455.94104	6.79097669	15
KRW-BTC	2026-02-22T01:45:00	2026-02-22T10:45:00	100147000	100233000	100107000	100201000	1771725599883	131285649.03456	1.31034767	15
KRW-BTC	2026-02-22T01:30:00	2026-02-22T10:30:00	100176000	100212000	100036000	100152000	1771724699844	299512479.91839	2.99084353	15
KRW-BTC	2026-02-22T01:15:00	2026-02-22T10:15:00	100082000	100176000	100032000	100166000	1771723797478	466641887.26395	4.6608475	15
KRW-BTC	2026-02-22T01:00:00	2026-02-22T10:00:00	99967000	100129000	99952000	100097000	1771722898380	208197224.48338	2.0806866	15
KRW-BTC	2026-02-22T00:45:00	2026-02-22T09:45:00	99838000	99967000	99838000	99967000	1771721999079	364835347.13608	3.65284299	15
KRW-BTC	2026-02-22T00:30:00	2026-02-22T09:30:00	99864000	99905000	99800000	99867000	1771721099358	481941704.38725	4.82611547	15
KRW-BTC	2026-02-22T00:15:00	2026-02-22T09:15:00	100015000	100067000	99801000	99864000	1771720191312	1068143916.02006	10.6927223	15
KRW-BTC	2026-02-22T00:00:00	2026-02-22T09:00:00	99931000	100067000	99919000	100001000	1771719299012	307013790.53537	3.07051096	15
KRW-BTC	2026-02-21T23:45:00	2026-02-22T08:45:00	100093000	100100000	99931000	99931000	1771718399385	736599296.39404	7.36757702	15
KRW-BTC	2026-02-21T23:30:00	2026-02-22T08:30:00	100081000	100145000	100081000	100104000	1771717497913	518320630.48881	5.17741361	15
KRW-BTC	2026-02-21T23:15:00	2026-02-22T08:15:00	99903000	100091000	99873000	100081000	1771716591260	404572220.19071	4.04609413	15
KRW-BTC	2026-02-21T23:00:00	2026-02-22T08:00:00	99900000	99967000	99847000	99900000	1771715693069	722134113.71384	7.22808557	15
KRW-BTC	2026-02-21T22:45:00	2026-02-22T07:45:00	100096000	100176000	99896000	99910000	1771714799977	930450041.92562	9.3011057	15
KRW-BTC	2026-02-21T22:30:00	2026-02-22T07:30:00	100365000	100393000	100000000	100096000	1771713896531	1443967631.33309	14.42308113	15
KRW-BTC	2026-02-21T22:15:00	2026-02-22T07:15:00	100291000	100411000	100283000	100347000	1771712998858	168400901.24544	1.67800588	15
KRW-BTC	2026-02-21T22:00:00	2026-02-22T07:00:00	100467000	100521000	100270000	100321000	1771712088911	122109855.91617	1.21622852	15
KRW-BTC	2026-02-21T21:45:00	2026-02-22T06:45:00	100390000	100499000	100372000	100499000	1771711184212	158326309.29445	1.57601077	15
KRW-BTC	2026-02-21T21:30:00	2026-02-22T06:30:00	100466000	100494000	100372000	100372000	1771710294911	84459456.99767	0.84096192	15
KRW-BTC	2026-02-21T21:15:00	2026-02-22T06:15:00	100346000	100474000	100336000	100472000	1771709392471	125799971.65902	1.25264041	15
KRW-BTC	2026-02-21T21:00:00	2026-02-22T06:00:00	100251000	100430000	100237000	100379000	1771708490538	213310447.46935	2.12603051	15
KRW-BTC	2026-02-21T20:45:00	2026-02-22T05:45:00	100524000	100532000	100250000	100267000	1771707591972	279361684.80382	2.78326701	15
KRW-BTC	2026-02-21T20:30:00	2026-02-22T05:30:00	100663000	100693000	100421000	100483000	1771706699824	310470549.4953	3.08862161	15
KRW-BTC	2026-02-21T20:15:00	2026-02-22T05:15:00	100601000	100712000	100601000	100661000	1771705792545	97316959.34056	0.96673631	15
KRW-BTC	2026-02-21T20:00:00	2026-02-22T05:00:00	100713000	100736000	100602000	100602000	1771704899061	235721546.69534	2.34173486	15
KRW-BTC	2026-02-21T19:45:00	2026-02-22T04:45:00	100801000	100801000	100677000	100713000	1771703998729	172939436.28543	1.71679429	15
KRW-BTC	2026-02-21T19:30:00	2026-02-22T04:30:00	100740000	100803000	100701000	100803000	1771703099442	206292056.69608	2.0472515	15
KRW-BTC	2026-02-21T19:15:00	2026-02-22T04:15:00	100793000	100862000	100738000	100745000	1771702199806	171289538.88535	1.69971797	15
KRW-BTC	2026-02-21T19:00:00	2026-02-22T04:00:00	100787000	100873000	100704000	100769000	1771701297899	157729118.63083	1.56504642	15
KRW-BTC	2026-02-21T18:45:00	2026-02-22T03:45:00	100728000	100868000	100657000	100728000	1771700387707	477778962.44858	4.74138274	15
KRW-BTC	2026-02-21T18:30:00	2026-02-22T03:30:00	100659000	100743000	100635000	100693000	1771699489749	159952399.83252	1.58858065	15
KRW-BTC	2026-02-21T18:15:00	2026-02-22T03:15:00	100582000	100718000	100541000	100635000	1771698595610	292027774.02097	2.90188312	15
KRW-BTC	2026-02-21T18:00:00	2026-02-22T03:00:00	100601000	100620000	100524000	100588000	1771697689318	75014429.12332	0.74574678	15
KRW-BTC	2026-02-21T17:45:00	2026-02-22T02:45:00	100548000	100625000	100534000	100601000	1771696798806	213625691.41402	2.12370541	15
KRW-BTC	2026-02-21T17:30:00	2026-02-22T02:30:00	100410000	100587000	100347000	100585000	1771695892562	263344791.45113	2.62035139	15
KRW-BTC	2026-02-21T17:15:00	2026-02-22T02:15:00	100394000	100455000	100295000	100410000	1771694984354	600194285.51547	5.97933783	15
KRW-BTC	2026-02-21T17:00:00	2026-02-22T02:00:00	100420000	100464000	100264000	100393000	1771694091999	301849502.30157	3.00772769	15
KRW-BTC	2026-02-21T16:45:00	2026-02-22T01:45:00	100419000	100440000	100372000	100420000	1771693181665	150128043.50528	1.49502115	15
KRW-BTC	2026-02-21T16:30:00	2026-02-22T01:30:00	100327000	100448000	100175000	100440000	1771692298990	340876857.71196	3.39696744	15
KRW-BTC	2026-02-21T16:15:00	2026-02-22T01:15:00	100500000	100500000	100151000	100327000	1771691394568	1333400931.87257	13.29258383	15
KRW-BTC	2026-02-21T16:00:00	2026-02-22T01:00:00	100811000	100830000	100435000	100524000	1771690489795	761420352.89322	7.5688397	15
KRW-BTC	2026-02-21T15:45:00	2026-02-22T00:45:00	100873000	100944000	100809000	100809000	1771689599874	897424176.33667	8.89698164	15
KRW-BTC	2026-02-21T15:30:00	2026-02-22T00:30:00	100632000	100900000	100544000	100873000	1771688689815	1070126358.12352	10.62674366	15
KRW-BTC	2026-02-21T15:15:00	2026-02-22T00:15:00	100654000	100767000	100631000	100635000	1771687799706	662744445.06231	6.58046192	15
KRW-BTC	2026-02-21T15:00:00	2026-02-22T00:00:00	100544000	100668000	100495000	100654000	1771686897259	371025866.70459	3.68984678	15
KRW-BTC	2026-02-21T14:45:00	2026-02-21T23:45:00	100615000	100661000	100516000	100544000	1771685990850	520457541.09262	5.17458834	15
KRW-BTC	2026-02-21T14:30:00	2026-02-21T23:30:00	100533000	100751000	100505000	100615000	1771685099986	762440656.00632	7.57575628	15
KRW-BTC	2026-02-21T14:15:00	2026-02-21T23:15:00	100191000	100702000	100150000	100539000	1771684198215	2208362961.64106	21.97343473	15
KRW-BTC	2026-02-21T14:00:00	2026-02-21T23:00:00	100234000	100237000	100151000	100182000	1771683299314	198126561.23387	1.97734316	15
KRW-BTC	2026-02-21T13:45:00	2026-02-21T22:45:00	100160000	100234000	100150000	100234000	1771682399410	348593829.87916	3.47918415	15
KRW-BTC	2026-02-21T13:30:00	2026-02-21T22:30:00	100233000	100245000	100150000	100160000	1771681495195	148799652.35243	1.48486972	15
KRW-BTC	2026-02-21T13:15:00	2026-02-21T22:15:00	100181000	100240000	100123000	100240000	1771680598486	492411713.68139	4.9155895	15
KRW-BTC	2026-02-21T13:00:00	2026-02-21T22:00:00	100201000	100202000	100131000	100181000	1771679697475	219810706.23562	2.19421187	15
KRW-BTC	2026-02-21T12:45:00	2026-02-21T21:45:00	100050000	100226000	100041000	100203000	1771678798743	377904677.92449	3.77382186	15
KRW-BTC	2026-02-21T12:30:00	2026-02-21T21:30:00	99960000	100050000	99914000	100050000	1771677899708	444987876.2537	4.45222167	15
KRW-BTC	2026-02-21T12:15:00	2026-02-21T21:15:00	99994000	100019000	99959000	99959000	1771676991088	448750069.47896	4.48843699	15
KRW-BTC	2026-02-21T12:00:00	2026-02-21T21:00:00	100115000	100136000	99971000	99994000	1771676092940	515728058.96418	5.15505109	15
KRW-BTC	2026-02-21T11:45:00	2026-02-21T20:45:00	100151000	100187000	100107000	100133000	1771675185925	264247809.74093	2.63876651	15
KRW-BTC	2026-02-21T11:30:00	2026-02-21T20:30:00	100240000	100255000	100150000	100151000	1771674298937	249500603.51918	2.48988752	15
KRW-BTC	2026-02-21T11:15:00	2026-02-21T20:15:00	100321000	100321000	100220000	100241000	1771673398897	368562627.08578	3.67511561	15
KRW-BTC	2026-02-21T11:00:00	2026-02-21T20:00:00	100257000	100321000	100228000	100316000	1771672499925	381699254.07087	3.80577966	15
KRW-BTC	2026-02-21T10:45:00	2026-02-21T19:45:00	100280000	100298000	100236000	100274000	1771671597238	152784118.46125	1.52369703	15
KRW-BTC	2026-02-21T10:30:00	2026-02-21T19:30:00	100217000	100290000	100198000	100290000	1771670699740	276438211.36409	2.75737629	15
KRW-BTC	2026-02-21T10:15:00	2026-02-21T19:15:00	100250000	100274000	100195000	100248000	1771669794730	126172838.65496	1.25891637	15
KRW-BTC	2026-02-21T10:00:00	2026-02-21T19:00:00	100252000	100302000	100195000	100273000	1771668896978	202249509.48516	2.01728155	15
KRW-BTC	2026-02-21T09:45:00	2026-02-21T18:45:00	100247000	100297000	100195000	100195000	1771667981319	249167526.88612	2.48547719	15
KRW-BTC	2026-02-21T09:30:00	2026-02-21T18:30:00	100270000	100329000	100194000	100247000	1771667093111	420601874.00742	4.19416335	15
KRW-BTC	2026-02-21T09:15:00	2026-02-21T18:15:00	100016000	100300000	100016000	100270000	1771666197396	3584128400.10407	35.79341403	15
KRW-BTC	2026-02-21T09:00:00	2026-02-21T18:00:00	100123000	100150000	100003000	100016000	1771665290000	431158977.08115	4.30822653	15
KRW-BTC	2026-02-21T08:45:00	2026-02-21T17:45:00	100030000	100152000	99999000	100150000	1771664397721	785553604.41429	7.85165489	15
KRW-BTC	2026-02-21T08:30:00	2026-02-21T17:30:00	100024000	100030000	100000000	100029000	1771663497187	268469062.43035	2.68406615	15
KRW-BTC	2026-02-21T08:15:00	2026-02-21T17:15:00	99937000	100028000	99911000	100001000	1771662581274	473002900.0896	4.72999079	15
KRW-BTC	2026-02-21T08:00:00	2026-02-21T17:00:00	99887000	99968000	99833000	99937000	1771661690058	328880420.75554	3.29221294	15
KRW-BTC	2026-02-21T07:45:00	2026-02-21T16:45:00	99855000	99905000	99851000	99887000	1771660795269	196818308.66297	1.97061788	15
KRW-BTC	2026-02-21T07:30:00	2026-02-21T16:30:00	99829000	100174000	99801000	99884000	1771659899986	2057544806.56041	20.58148543	15
KRW-BTC	2026-02-21T07:15:00	2026-02-21T16:15:00	99790000	99831000	99781000	99831000	1771658981541	97818394.46055	0.98002885	15
KRW-BTC	2026-02-21T07:00:00	2026-02-21T16:00:00	99740000	99822000	99722000	99790000	1771658096243	232328607.1126	2.3286908	15
KRW-BTC	2026-02-21T06:45:00	2026-02-21T15:45:00	99780000	99790000	99701000	99740000	1771657195002	98181103.11689	0.98434092	15
KRW-BTC	2026-02-21T06:30:00	2026-02-21T15:30:00	99870000	99881000	99713000	99780000	1771656296326	198800197.199	1.99244797	15
KRW-BTC	2026-02-21T06:15:00	2026-02-21T15:15:00	99926000	99935000	99870000	99881000	1771655394087	232542691.02582	2.32738586	15
KRW-BTC	2026-02-21T06:00:00	2026-02-21T15:00:00	99869000	99924000	99807000	99924000	1771654496308	286840199.64288	2.87184003	15
KRW-BTC	2026-02-21T05:45:00	2026-02-21T14:45:00	99900000	99907000	99749000	99850000	1771653582054	336640077.97994	3.37275037	15
KRW-BTC	2026-02-21T05:30:00	2026-02-21T14:30:00	99843000	99903000	99797000	99900000	1771652694310	212653055.86573	2.12940368	15
KRW-BTC	2026-02-21T05:15:00	2026-02-21T14:15:00	99814000	99889000	99814000	99841000	1771651791840	168026902.59492	1.68267845	15
KRW-BTC	2026-02-21T05:00:00	2026-02-21T14:00:00	99792000	99886000	99781000	99831000	1771650897108	157530165.61534	1.57791311	15
KRW-BTC	2026-02-21T04:45:00	2026-02-21T13:45:00	99689000	99820000	99633000	99792000	1771649999339	204432772.53395	2.04955352	15
KRW-BTC	2026-02-21T04:30:00	2026-02-21T13:30:00	99634000	99726000	99633000	99689000	1771649099184	185579999.32351	1.86170583	15
KRW-BTC	2026-02-21T04:15:00	2026-02-21T13:15:00	99620000	99634000	99530000	99634000	1771648195512	149528931.55986	1.50164483	15
KRW-BTC	2026-02-21T04:00:00	2026-02-21T13:00:00	99577000	99658000	99513000	99620000	1771647299168	215594685.78156	2.1648997	15
KRW-BTC	2026-02-21T03:45:00	2026-02-21T12:45:00	99540000	99577000	99500000	99560000	1771646392043	448128730.82581	4.50187142	15
KRW-BTC	2026-02-21T03:30:00	2026-02-21T12:30:00	99770000	99805000	99462000	99506000	1771645493871	722365581.38665	7.24963015	15
KRW-BTC	2026-02-21T03:15:00	2026-02-21T12:15:00	99740000	99790000	99698000	99770000	1771644597535	182814550.30039	1.83276265	15
KRW-BTC	2026-02-21T03:00:00	2026-02-21T12:00:00	100030000	100040000	99681000	99750000	1771643698107	980664838.33044	9.82381388	15
KRW-BTC	2026-02-21T02:45:00	2026-02-21T11:45:00	100110000	100110000	100001000	100013000	1771642792491	248732327.93611	2.48587722	15
KRW-BTC	2026-02-21T02:30:00	2026-02-21T11:30:00	100080000	100123000	100063000	100107000	1771641899540	563674339.32922	5.63071062	15
KRW-BTC	2026-02-21T02:15:00	2026-02-21T11:15:00	100050000	100100000	99991000	100082000	1771640989211	218364450.61039	2.18209734	15
KRW-BTC	2026-02-21T02:00:00	2026-02-21T11:00:00	100026000	100097000	99992000	100038000	1771640099609	163302103.33503	1.63237129	15
KRW-BTC	2026-02-21T01:45:00	2026-02-21T10:45:00	100055000	100100000	99997000	100008000	1771639190739	262147231.78608	2.61983363	15
KRW-BTC	2026-02-21T01:30:00	2026-02-21T10:30:00	99933000	100078000	99933000	100055000	1771638298293	291556386.47354	2.91544978	15
KRW-BTC	2026-02-21T01:15:00	2026-02-21T10:15:00	99996000	100033000	99921000	99962000	1771637398915	163414554.6314	1.63451716	15
KRW-BTC	2026-02-21T01:00:00	2026-02-21T10:00:00	99974000	100044000	99974000	100030000	1771636499009	294628938.4235	2.94591891	15
KRW-BTC	2026-02-21T00:45:00	2026-02-21T09:45:00	99961000	99989000	99821000	99985000	1771635595126	373990920.04478	3.74246125	15
KRW-BTC	2026-02-21T00:30:00	2026-02-21T09:30:00	100054000	100075000	99957000	99957000	1771634698487	346560104.18948	3.46512342	15
KRW-BTC	2026-02-21T00:15:00	2026-02-21T09:15:00	100092000	100133000	100018000	100054000	1771633794907	310696342.88018	3.10509194	15
KRW-BTC	2026-02-21T00:00:00	2026-02-21T09:00:00	100124000	100153000	100039000	100081000	1771632897911	432031947.18979	4.31592297	15
KRW-BTC	2026-02-20T23:45:00	2026-02-21T08:45:00	100013000	100135000	100013000	100124000	1771631994628	373411208.18148	3.73085617	15
KRW-BTC	2026-02-20T23:30:00	2026-02-21T08:30:00	100031000	100136000	100010000	100010000	1771631088153	385721196.77429	3.85492592	15
KRW-BTC	2026-02-20T23:15:00	2026-02-21T08:15:00	100126000	100159000	100016000	100032000	1771630195830	455668591.56935	4.55323855	15
KRW-BTC	2026-02-20T23:00:00	2026-02-21T08:00:00	100153000	100372000	100121000	100126000	1771629294591	622807315.37842	6.21176336	15
KRW-BTC	2026-02-20T22:45:00	2026-02-21T07:45:00	100104000	100229000	100013000	100153000	1771628398862	658416644.86975	6.57502261	15
KRW-BTC	2026-02-20T22:30:00	2026-02-21T07:30:00	99978000	100182000	99914000	100114000	1771627494653	815044478.67099	8.14688797	15
KRW-BTC	2026-02-20T22:15:00	2026-02-21T07:15:00	99631000	100000000	99631000	99918000	1771626596723	954025292.67203	9.55229429	15
KRW-BTC	2026-02-20T22:00:00	2026-02-21T07:00:00	99790000	99826000	99617000	99669000	1771625694985	236181513.38672	2.36837045	15
KRW-BTC	2026-02-20T21:45:00	2026-02-21T06:45:00	99777000	99791000	99703000	99791000	1771624799679	119028814.89275	1.19297379	15
KRW-BTC	2026-02-20T21:30:00	2026-02-21T06:30:00	99674000	99778000	99611000	99731000	1771623899956	190036450.91534	1.90565993	15
KRW-BTC	2026-02-20T21:15:00	2026-02-21T06:15:00	99674000	99677000	99566000	99676000	1771622999766	164835664.39072	1.65450094	15
KRW-BTC	2026-02-20T21:00:00	2026-02-21T06:00:00	99717000	99777000	99570000	99674000	1771622099674	278875740.51055	2.7977907	15
KRW-BTC	2026-02-20T20:45:00	2026-02-21T05:45:00	99661000	99712000	99564000	99712000	1771621199155	219074217.42916	2.1979989	15
KRW-BTC	2026-02-20T20:30:00	2026-02-21T05:30:00	99483000	99662000	99437000	99659000	1771620280692	140590600.52266	1.41226944	15
KRW-BTC	2026-02-20T20:15:00	2026-02-21T05:15:00	99763000	99763000	99482000	99482000	1771619380713	253368688.48815	2.54360052	15
KRW-BTC	2026-02-20T20:00:00	2026-02-21T05:00:00	99585000	99784000	99509000	99764000	1771618499879	291623659.00009	2.92611501	15
KRW-BTC	2026-02-20T19:45:00	2026-02-21T04:45:00	99510000	99616000	99423000	99540000	1771617580678	243141656.44306	2.44299767	15
KRW-BTC	2026-02-20T19:30:00	2026-02-21T04:30:00	99572000	99792000	99443000	99510000	1771616684789	355247746.96217	3.56425716	15
KRW-BTC	2026-02-20T19:15:00	2026-02-21T04:15:00	99652000	99792000	99490000	99525000	1771615790559	416292985.77424	4.17752901	15
KRW-BTC	2026-02-20T19:00:00	2026-02-21T04:00:00	99931000	100005000	99620000	99691000	1771614899822	606569867.92311	6.07821017	15
KRW-BTC	2026-02-20T18:45:00	2026-02-21T03:45:00	99740000	99991000	99646000	99952000	1771613999810	658045286.7874	6.5932104	15
KRW-BTC	2026-02-20T18:30:00	2026-02-21T03:30:00	99583000	100000000	99423000	99692000	1771613080678	1079893734.49264	10.83004884	15
KRW-BTC	2026-02-20T18:15:00	2026-02-21T03:15:00	99491000	99601000	99350000	99601000	1771612197469	382176004.58252	3.84203771	15
KRW-BTC	2026-02-20T18:00:00	2026-02-21T03:00:00	99539000	99742000	99345000	99475000	1771611296759	819477699.17035	8.23145423	15
KRW-BTC	2026-02-20T17:45:00	2026-02-21T02:45:00	99080000	99618000	98900000	99507000	1771610383821	1457676777.63621	14.67878414	15
KRW-BTC	2026-02-20T17:30:00	2026-02-21T02:30:00	98801000	99174000	98726000	99096000	1771609492612	905791973.81643	9.15737334	15
KRW-BTC	2026-02-20T17:15:00	2026-02-21T02:15:00	98900000	99141000	98800000	98801000	1771608580584	1129321825.60196	11.41683053	15
KRW-BTC	2026-02-20T17:00:00	2026-02-21T02:00:00	99803000	99803000	98900000	98900000	1771607699995	1241210709.08179	12.48551318	15
KRW-BTC	2026-02-20T16:45:00	2026-02-21T01:45:00	99438000	99933000	99400000	99803000	1771606798629	585142260.72532	5.86915865	15
KRW-BTC	2026-02-20T16:30:00	2026-02-21T01:30:00	99169000	99440000	99150000	99438000	1771605897808	564721083.85328	5.68732279	15
KRW-BTC	2026-02-20T16:15:00	2026-02-21T01:15:00	99718000	99921000	99170000	99170000	1771604995924	1383273578.35639	13.88835098	15
KRW-BTC	2026-02-20T16:00:00	2026-02-21T01:00:00	99543000	99778000	99418000	99719000	1771604091809	1478530942.9497	14.83378072	15
KRW-BTC	2026-02-20T15:45:00	2026-02-21T00:45:00	99089000	99676000	99013000	99557000	1771603197821	1601946620.72223	16.11898385	15
KRW-BTC	2026-02-20T15:30:00	2026-02-21T00:30:00	99378000	99389000	98733000	99089000	1771602298272	1531285072.10897	15.47194986	15
KRW-BTC	2026-02-20T15:15:00	2026-02-21T00:15:00	98664000	99515000	98230000	99353000	1771601399079	3336068800.78647	33.72233636	15
KRW-BTC	2026-02-20T15:00:00	2026-02-21T00:00:00	98974000	100280000	98659000	98663000	1771600497706	6452673311.26736	64.87118857	15
KRW-BTC	2026-02-20T14:45:00	2026-02-20T23:45:00	98990000	99068000	98772000	99009000	1771599598198	445300236.6583	4.50187803	15
KRW-BTC	2026-02-20T14:30:00	2026-02-20T23:30:00	98901000	99328000	98721000	98990000	1771598699882	2186752944.72472	22.07430192	15
KRW-BTC	2026-02-20T14:15:00	2026-02-20T23:15:00	98878000	99003000	98427000	98902000	1771597799305	1354612355.86928	13.71149548	15
KRW-BTC	2026-02-20T14:00:00	2026-02-20T23:00:00	98697000	99000000	98694000	98878000	1771596893604	580494960.78834	5.87146657	15
KRW-BTC	2026-02-20T13:45:00	2026-02-20T22:45:00	98496000	98888000	98451000	98709000	1771595992269	1659823819.35997	16.81739939	15
KRW-BTC	2026-02-20T13:30:00	2026-02-20T22:30:00	99276000	99281000	98283000	98449000	1771595099498	3724003675.0949	37.72588407	15
KRW-BTC	2026-02-20T13:15:00	2026-02-20T22:15:00	99145000	99291000	99000000	99275000	1771594196381	1329282406.29959	13.4149938	15
KRW-BTC	2026-02-20T13:00:00	2026-02-20T22:00:00	99677000	99691000	99145000	99150000	1771593295991	1207427332.30767	12.16221642	15
KRW-BTC	2026-02-20T12:45:00	2026-02-20T21:45:00	99656000	99776000	99563000	99691000	1771592399137	438099696.53987	4.39654399	15
KRW-BTC	2026-02-20T12:30:00	2026-02-20T21:30:00	99377000	99656000	99337000	99656000	1771591499351	308316159.06589	3.0992266	15
KRW-BTC	2026-02-20T12:15:00	2026-02-20T21:15:00	99585000	99652000	99329000	99400000	1771590594861	1207695200.68494	12.13855113	15
KRW-BTC	2026-02-20T12:00:00	2026-02-20T21:00:00	99300000	99587000	99251000	99584000	1771589699228	795508441.48359	8.00071208	15
KRW-BTC	2026-02-20T11:45:00	2026-02-20T20:45:00	99424000	99701000	99298000	99299000	1771588799967	1570093244.96913	15.7787786	15
KRW-BTC	2026-02-20T11:30:00	2026-02-20T20:30:00	100019000	100032000	99404000	99424000	1771587896903	1371949632.36702	13.76138301	15
KRW-BTC	2026-02-20T11:15:00	2026-02-20T20:15:00	99986000	100023000	99882000	100019000	1771586997609	801345544.36734	8.01889897	15
KRW-BTC	2026-02-20T11:00:00	2026-02-20T20:00:00	100100000	100155000	99893000	99986000	1771586099602	1485836196.92818	14.85301917	15
KRW-BTC	2026-02-20T10:45:00	2026-02-20T19:45:00	100435000	100450000	100032000	100081000	1771585198032	1286190676.47985	12.83812523	15
KRW-BTC	2026-02-20T10:30:00	2026-02-20T19:30:00	100495000	100541000	100434000	100435000	1771584299564	640051903.47772	6.36894224	15
KRW-BTC	2026-02-20T10:15:00	2026-02-20T19:15:00	100392000	100495000	100300000	100492000	1771583399558	538576180.32134	5.36404307	15
KRW-BTC	2026-02-20T10:00:00	2026-02-20T19:00:00	100400000	100500000	100264000	100370000	1771582480256	720434885.48339	7.17344722	15
KRW-BTC	2026-02-20T09:45:00	2026-02-20T18:45:00	100280000	100400000	100260000	100400000	1771581596987	475302307.08576	4.73712883	15
KRW-BTC	2026-02-20T09:30:00	2026-02-20T18:30:00	100377000	100392000	100230000	100277000	1771580695511	463008502.37889	4.61570143	15
KRW-BTC	2026-02-20T09:15:00	2026-02-20T18:15:00	100271000	100384000	100256000	100369000	1771579787418	477118701.60668	4.75536435	15
KRW-BTC	2026-02-20T09:00:00	2026-02-20T18:00:00	100012000	100392000	100005000	100269000	1771578898734	1831635729.79896	18.28568188	15
KRW-BTC	2026-02-20T08:45:00	2026-02-20T17:45:00	99839000	100014000	99818000	100012000	1771577996988	372876647.86424	3.73022859	15

📊 30분봉

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	2026-02-22T10:30:00	2026-02-22T19:30:00	100050000	100050000	100028000	100032000	1771756303000	11321140.84002	0.1131568	30
KRW-BTC	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	100091000	99966000	100050000	1771756199839	219102084.24304	2.1908483	30
KRW-BTC	2026-02-22T09:30:00	2026-02-22T18:30:00	100026000	100067000	99990000	99993000	1771754399893	468247715.05145	4.68127699	30
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	100050000	99939000	100015000	1771752598942	574461258.29394	5.74366897	30
KRW-BTC	2026-02-22T08:30:00	2026-02-22T17:30:00	99985000	100021000	99940000	99940000	1771750799577	300514750.93949	3.0059033	30
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100066000	99940000	99985000	1771748999903	676481985.41294	6.76471503	30
KRW-BTC	2026-02-22T07:30:00	2026-02-22T16:30:00	100033000	100114000	100006000	100021000	1771747198126	275882566.77063	2.75720237	30
KRW-BTC	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100093000	100000000	100033000	1771745382299	243339880.79597	2.43237331	30
KRW-BTC	2026-02-22T06:30:00	2026-02-22T15:30:00	100172000	100226000	100054000	100070000	1771743590167	343954813.78797	3.43478192	30
KRW-BTC	2026-02-22T06:00:00	2026-02-22T15:00:00	100021000	100255000	100002000	100171000	1771741792624	648401003.35992	6.4747734	30
KRW-BTC	2026-02-22T05:30:00	2026-02-22T14:30:00	100000000	100032000	99950000	100001000	1771739982223	464336610.11213	4.64364648	30
KRW-BTC	2026-02-22T05:00:00	2026-02-22T14:00:00	100014000	100079000	99931000	100000000	1771738198884	428734551.04799	4.2880056	30
KRW-BTC	2026-02-22T04:30:00	2026-02-22T13:30:00	100079000	100112000	100001000	100010000	1771736388604	205064994.69121	2.04925596	30
KRW-BTC	2026-02-22T04:00:00	2026-02-22T13:00:00	100103000	100165000	100005000	100079000	1771734597580	378638508.2052	3.78355459	30
KRW-BTC	2026-02-22T03:30:00	2026-02-22T12:30:00	99987000	100111000	99919000	100103000	1771732797921	605762757.25602	6.0565014	30
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100050000	99839000	99987000	1771730998628	761761357.52406	7.62182806	30
KRW-BTC	2026-02-22T02:30:00	2026-02-22T11:30:00	100103000	100165000	99900000	99907000	1771729198932	675857745.16183	6.75720489	30
KRW-BTC	2026-02-22T02:00:00	2026-02-22T11:00:00	100180000	100300000	100098000	100098000	1771727395724	869538404.4313	8.67324969	30
KRW-BTC	2026-02-22T01:30:00	2026-02-22T10:30:00	100176000	100233000	100036000	100201000	1771725599883	430798128.95295	4.3011912	30
KRW-BTC	2026-02-22T01:00:00	2026-02-22T10:00:00	99967000	100176000	99952000	100166000	1771723797478	674839111.74733	6.7415341	30
KRW-BTC	2026-02-22T00:30:00	2026-02-22T09:30:00	99864000	99967000	99800000	99967000	1771721999079	846777051.52333	8.47895846	30
KRW-BTC	2026-02-22T00:00:00	2026-02-22T09:00:00	99931000	100067000	99801000	99864000	1771720191312	1375157706.55543	13.76323326	30
KRW-BTC	2026-02-21T23:30:00	2026-02-22T08:30:00	100081000	100145000	99931000	99931000	1771718399385	1254919926.88285	12.54499063	30
KRW-BTC	2026-02-21T23:00:00	2026-02-22T08:00:00	99900000	100091000	99847000	100081000	1771716591260	1126706333.90455	11.2741797	30
KRW-BTC	2026-02-21T22:30:00	2026-02-22T07:30:00	100365000	100393000	99896000	99910000	1771714799977	2374417673.25871	23.72418683	30
KRW-BTC	2026-02-21T22:00:00	2026-02-22T07:00:00	100467000	100521000	100270000	100347000	1771712998858	290510757.16161	2.8942344	30
KRW-BTC	2026-02-21T21:30:00	2026-02-22T06:30:00	100466000	100499000	100372000	100499000	1771711184212	242785766.29212	2.41697269	30
KRW-BTC	2026-02-21T21:00:00	2026-02-22T06:00:00	100251000	100474000	100237000	100472000	1771709392471	339110419.12837	3.37867092	30
KRW-BTC	2026-02-21T20:30:00	2026-02-22T05:30:00	100663000	100693000	100250000	100267000	1771707591972	589832234.29912	5.87188862	30
KRW-BTC	2026-02-21T20:00:00	2026-02-22T05:00:00	100713000	100736000	100601000	100661000	1771705792545	333038506.0359	3.30847117	30
KRW-BTC	2026-02-21T19:30:00	2026-02-22T04:30:00	100740000	100803000	100677000	100713000	1771703998729	379231492.98151	3.76404579	30
KRW-BTC	2026-02-21T19:00:00	2026-02-22T04:00:00	100787000	100873000	100704000	100745000	1771702199806	329018657.51618	3.26476439	30
KRW-BTC	2026-02-21T18:30:00	2026-02-22T03:30:00	100659000	100868000	100635000	100728000	1771700387707	637731362.2811	6.32996339	30
KRW-BTC	2026-02-21T18:00:00	2026-02-22T03:00:00	100601000	100718000	100524000	100635000	1771698595610	367042203.14429	3.6476299	30
KRW-BTC	2026-02-21T17:30:00	2026-02-22T02:30:00	100410000	100625000	100347000	100601000	1771696798806	476970482.86515	4.7440568	30
KRW-BTC	2026-02-21T17:00:00	2026-02-22T02:00:00	100420000	100464000	100264000	100410000	1771694984354	902043787.81704	8.98706552	30
KRW-BTC	2026-02-21T16:30:00	2026-02-22T01:30:00	100327000	100448000	100175000	100420000	1771693181665	491004901.21724	4.89198859	30
KRW-BTC	2026-02-21T16:00:00	2026-02-22T01:00:00	100811000	100830000	100151000	100327000	1771691394568	2094821284.76579	20.86142353	30
KRW-BTC	2026-02-21T15:30:00	2026-02-22T00:30:00	100632000	100944000	100544000	100809000	1771689599874	1967550534.46019	19.5237253	30
KRW-BTC	2026-02-21T15:00:00	2026-02-22T00:00:00	100544000	100767000	100495000	100635000	1771687799706	1033770311.7669	10.2703087	30
KRW-BTC	2026-02-21T14:30:00	2026-02-21T23:30:00	100533000	100751000	100505000	100544000	1771685990850	1282898197.09894	12.75034462	30
KRW-BTC	2026-02-21T14:00:00	2026-02-21T23:00:00	100234000	100702000	100150000	100539000	1771684198215	2406489522.87493	23.95077789	30
KRW-BTC	2026-02-21T13:30:00	2026-02-21T22:30:00	100233000	100245000	100150000	100234000	1771682399410	497393482.23159	4.96405387	30
KRW-BTC	2026-02-21T13:00:00	2026-02-21T22:00:00	100201000	100240000	100123000	100240000	1771680598486	712222419.91701	7.10980137	30
KRW-BTC	2026-02-21T12:30:00	2026-02-21T21:30:00	99960000	100226000	99914000	100203000	1771678798743	822892554.17819	8.22604353	30
KRW-BTC	2026-02-21T12:00:00	2026-02-21T21:00:00	100115000	100136000	99959000	99959000	1771676991088	964478128.44314	9.64348808	30
KRW-BTC	2026-02-21T11:30:00	2026-02-21T20:30:00	100240000	100255000	100107000	100133000	1771675185925	513748413.26011	5.12865403	30
KRW-BTC	2026-02-21T11:00:00	2026-02-21T20:00:00	100257000	100321000	100220000	100241000	1771673398897	750261881.15665	7.48089527	30
KRW-BTC	2026-02-21T10:30:00	2026-02-21T19:30:00	100217000	100298000	100198000	100274000	1771671597238	429222329.82534	4.28107332	30
KRW-BTC	2026-02-21T10:00:00	2026-02-21T19:00:00	100252000	100302000	100195000	100248000	1771669794730	328422348.14012	3.27619792	30
KRW-BTC	2026-02-21T09:30:00	2026-02-21T18:30:00	100270000	100329000	100194000	100195000	1771667981319	669769400.89354	6.67964054	30
KRW-BTC	2026-02-21T09:00:00	2026-02-21T18:00:00	100123000	100300000	100003000	100270000	1771666197396	4015287377.18522	40.10164056	30
KRW-BTC	2026-02-21T08:30:00	2026-02-21T17:30:00	100024000	100152000	99999000	100150000	1771664397721	1054022666.84464	10.53572104	30
KRW-BTC	2026-02-21T08:00:00	2026-02-21T17:00:00	99887000	100028000	99833000	100001000	1771662581274	801883320.84514	8.02220373	30
KRW-BTC	2026-02-21T07:30:00	2026-02-21T16:30:00	99829000	100174000	99801000	99887000	1771660795269	2254363115.22338	22.55210331	30
KRW-BTC	2026-02-21T07:00:00	2026-02-21T16:00:00	99740000	99831000	99722000	99831000	1771658981541	330147001.57315	3.30871965	30
KRW-BTC	2026-02-21T06:30:00	2026-02-21T15:30:00	99870000	99881000	99701000	99740000	1771657195002	296981300.31589	2.97678889	30
KRW-BTC	2026-02-21T06:00:00	2026-02-21T15:00:00	99869000	99935000	99807000	99881000	1771655394087	519382890.6687	5.19922589	30
KRW-BTC	2026-02-21T05:30:00	2026-02-21T14:30:00	99843000	99907000	99749000	99850000	1771653582054	549293133.84567	5.50215405	30
KRW-BTC	2026-02-21T05:00:00	2026-02-21T14:00:00	99792000	99889000	99781000	99841000	1771651791840	325557068.21026	3.26059156	30
KRW-BTC	2026-02-21T04:30:00	2026-02-21T13:30:00	99634000	99820000	99633000	99792000	1771649999339	390012771.85746	3.91125935	30
KRW-BTC	2026-02-21T04:00:00	2026-02-21T13:00:00	99577000	99658000	99513000	99634000	1771648195512	365123617.34142	3.66654453	30
KRW-BTC	2026-02-21T03:30:00	2026-02-21T12:30:00	99770000	99805000	99462000	99560000	1771646392043	1170494312.21246	11.75150157	30
KRW-BTC	2026-02-21T03:00:00	2026-02-21T12:00:00	100030000	100040000	99681000	99770000	1771644597535	1163479388.63083	11.65657653	30
KRW-BTC	2026-02-21T02:30:00	2026-02-21T11:30:00	100080000	100123000	100001000	100013000	1771642792491	812406667.26533	8.11658784	30
KRW-BTC	2026-02-21T02:00:00	2026-02-21T11:00:00	100026000	100100000	99991000	100082000	1771640989211	381666553.94542	3.81446863	30
KRW-BTC	2026-02-21T01:30:00	2026-02-21T10:30:00	99933000	100100000	99933000	100008000	1771639190739	553703618.25962	5.53528341	30
KRW-BTC	2026-02-21T01:00:00	2026-02-21T10:00:00	99974000	100044000	99921000	99962000	1771637398915	458043493.0549	4.58043607	30
KRW-BTC	2026-02-21T00:30:00	2026-02-21T09:30:00	100054000	100075000	99821000	99985000	1771635595126	720551024.23426	7.20758467	30
KRW-BTC	2026-02-21T00:00:00	2026-02-21T09:00:00	100124000	100153000	100018000	100054000	1771633794907	742728290.06997	7.42101491	30
KRW-BTC	2026-02-20T23:30:00	2026-02-21T08:30:00	100031000	100136000	100010000	100124000	1771631994628	759132404.95577	7.58578209	30
KRW-BTC	2026-02-20T23:00:00	2026-02-21T08:00:00	100153000	100372000	100016000	100032000	1771630195830	1078475906.94777	10.76500191	30
KRW-BTC	2026-02-20T22:30:00	2026-02-21T07:30:00	99978000	100229000	99914000	100153000	1771628398862	1473461123.54074	14.72191058	30
KRW-BTC	2026-02-20T22:00:00	2026-02-21T07:00:00	99790000	100000000	99617000	99918000	1771626596723	1190206806.05875	11.92066474	30
KRW-BTC	2026-02-20T21:30:00	2026-02-21T06:30:00	99674000	99791000	99611000	99791000	1771624799679	309065265.80809	3.09863372	30
KRW-BTC	2026-02-20T21:00:00	2026-02-21T06:00:00	99717000	99777000	99566000	99676000	1771622999766	443711404.90127	4.45229164	30
KRW-BTC	2026-02-20T20:30:00	2026-02-21T05:30:00	99483000	99712000	99437000	99712000	1771621199155	359664817.95182	3.61026834	30
KRW-BTC	2026-02-20T20:00:00	2026-02-21T05:00:00	99585000	99784000	99482000	99482000	1771619380713	544992347.48824	5.46971553	30
KRW-BTC	2026-02-20T19:30:00	2026-02-21T04:30:00	99572000	99792000	99423000	99540000	1771617580678	598389403.40523	6.00725483	30
KRW-BTC	2026-02-20T19:00:00	2026-02-21T04:00:00	99931000	100005000	99490000	99525000	1771615790559	1022862853.69735	10.25573918	30
KRW-BTC	2026-02-20T18:30:00	2026-02-21T03:30:00	99583000	100000000	99423000	99952000	1771613999810	1737939021.28004	17.42325924	30
KRW-BTC	2026-02-20T18:00:00	2026-02-21T03:00:00	99539000	99742000	99345000	99601000	1771612197469	1201653703.75287	12.07349194	30
KRW-BTC	2026-02-20T17:30:00	2026-02-21T02:30:00	98801000	99618000	98726000	99507000	1771610383821	2363468751.45264	23.83615748	30
KRW-BTC	2026-02-20T17:00:00	2026-02-21T02:00:00	99803000	99803000	98800000	98801000	1771608580584	2370532534.68375	23.90234371	30
KRW-BTC	2026-02-20T16:30:00	2026-02-21T01:30:00	99169000	99933000	99150000	99803000	1771606798629	1149863344.5786	11.55648144	30
KRW-BTC	2026-02-20T16:00:00	2026-02-21T01:00:00	99543000	99921000	99170000	99170000	1771604995924	2861804521.30609	28.7221317	30
KRW-BTC	2026-02-20T15:30:00	2026-02-21T00:30:00	99378000	99676000	98733000	99557000	1771603197821	3133231692.8312	31.59093371	30
KRW-BTC	2026-02-20T15:00:00	2026-02-21T00:00:00	98974000	100280000	98230000	99353000	1771601399079	9788742112.05383	98.59352493	30
KRW-BTC	2026-02-20T14:30:00	2026-02-20T23:30:00	98901000	99328000	98721000	99009000	1771599598198	2632053181.38302	26.57617995	30
KRW-BTC	2026-02-20T14:00:00	2026-02-20T23:00:00	98697000	99003000	98427000	98902000	1771597799305	1935107316.65762	19.58296205	30
KRW-BTC	2026-02-20T13:30:00	2026-02-20T22:30:00	99276000	99281000	98283000	98709000	1771595992269	5383827494.45487	54.54328346	30
KRW-BTC	2026-02-20T13:00:00	2026-02-20T22:00:00	99677000	99691000	99000000	99275000	1771594196381	2536709738.60726	25.57721022	30
KRW-BTC	2026-02-20T12:30:00	2026-02-20T21:30:00	99377000	99776000	99337000	99691000	1771592399137	746415855.60576	7.49577059	30
KRW-BTC	2026-02-20T12:00:00	2026-02-20T21:00:00	99300000	99652000	99251000	99400000	1771590594861	2003203642.16853	20.13926321	30
KRW-BTC	2026-02-20T11:30:00	2026-02-20T20:30:00	100019000	100032000	99298000	99299000	1771588799967	2942042877.33615	29.54016161	30
KRW-BTC	2026-02-20T11:00:00	2026-02-20T20:00:00	100100000	100155000	99882000	100019000	1771586997609	2287181741.29552	22.87191814	30
KRW-BTC	2026-02-20T10:30:00	2026-02-20T19:30:00	100495000	100541000	100032000	100081000	1771585198032	1926242579.95757	19.20706747	30
KRW-BTC	2026-02-20T10:00:00	2026-02-20T19:00:00	100400000	100500000	100264000	100492000	1771583399558	1259011065.80473	12.53749029	30
KRW-BTC	2026-02-20T09:30:00	2026-02-20T18:30:00	100377000	100400000	100230000	100400000	1771581596987	938310809.46465	9.35283026	30
KRW-BTC	2026-02-20T09:00:00	2026-02-20T18:00:00	100012000	100392000	100005000	100369000	1771579787418	2308754431.40564	23.04104623	30
KRW-BTC	2026-02-20T08:30:00	2026-02-20T17:30:00	99993000	100021000	99800000	100012000	1771577996988	824858156.7871	8.2538484	30
KRW-BTC	2026-02-20T08:00:00	2026-02-20T17:00:00	99952000	100052000	99882000	99969000	1771576199493	1390204086.55339	13.90219395	30
KRW-BTC	2026-02-20T07:30:00	2026-02-20T16:30:00	100015000	100024000	99850000	99949000	1771574394410	1330061216.85475	13.30644029	30
KRW-BTC	2026-02-20T07:00:00	2026-02-20T16:00:00	99873000	100052000	99772000	100017000	1771572597118	946876039.37448	9.47448278	30
KRW-BTC	2026-02-20T06:30:00	2026-02-20T15:30:00	99730000	99884000	99658000	99861000	1771570796883	903022003.30682	9.04882593	30
KRW-BTC	2026-02-20T06:00:00	2026-02-20T15:00:00	99759000	99884000	99644000	99707000	1771568997748	1104902042.17439	11.07365275	30
KRW-BTC	2026-02-20T05:30:00	2026-02-20T14:30:00	99282000	100089000	99282000	99759000	1771567193946	5150016055.20104	51.59908026	30
KRW-BTC	2026-02-20T05:00:00	2026-02-20T14:00:00	99030000	99301000	99022000	99282000	1771565399541	1301469073.02195	13.13441373	30
KRW-BTC	2026-02-20T04:30:00	2026-02-20T13:30:00	98989000	99109000	98924000	99049000	1771563586122	399702288.24555	4.03530146	30
KRW-BTC	2026-02-20T04:00:00	2026-02-20T13:00:00	99180000	99230000	98864000	98989000	1771561798396	1444562960.76108	14.58718893	30
KRW-BTC	2026-02-20T03:30:00	2026-02-20T12:30:00	99293000	99319000	99132000	99180000	1771559996686	855181269.1764	8.6186746	30
KRW-BTC	2026-02-20T03:00:00	2026-02-20T12:00:00	99058000	99307000	99041000	99273000	1771558192249	824209694.34447	8.31197098	30
KRW-BTC	2026-02-20T02:30:00	2026-02-20T11:30:00	99059000	99177000	98998000	99041000	1771556396020	1640772448.95023	16.56274026	30
KRW-BTC	2026-02-20T02:00:00	2026-02-20T11:00:00	99189000	99248000	98999000	99059000	1771554598643	813136577.75757	8.20036313	30
KRW-BTC	2026-02-20T01:30:00	2026-02-20T10:30:00	99110000	99276000	99071000	99189000	1771552796806	777841938.9315	7.84057498	30
KRW-BTC	2026-02-20T01:00:00	2026-02-20T10:00:00	99160000	99289000	99011000	99111000	1771550995657	966147173.95772	9.74345949	30
KRW-BTC	2026-02-20T00:30:00	2026-02-20T09:30:00	99404000	99440000	99125000	99152000	1771549199850	858296643.02105	8.64838527	30
KRW-BTC	2026-02-20T00:00:00	2026-02-20T09:00:00	98831000	99500000	98794000	99404000	1771547399555	2368599852.79251	23.88235581	30
KRW-BTC	2026-02-19T23:30:00	2026-02-20T08:30:00	98859000	98870000	98742000	98831000	1771545598778	559171503.79104	5.65895752	30
KRW-BTC	2026-02-19T23:00:00	2026-02-20T08:00:00	98824000	98920000	98604000	98859000	1771543798953	1488089199.971	15.06702621	30
KRW-BTC	2026-02-19T22:30:00	2026-02-20T07:30:00	98624000	98853000	98420000	98776000	1771541998745	1755705130.66451	17.80418787	30
KRW-BTC	2026-02-19T22:00:00	2026-02-20T07:00:00	98771000	98814000	98598000	98624000	1771540198253	1230600726.65357	12.46880304	30
KRW-BTC	2026-02-19T21:30:00	2026-02-20T06:30:00	98968000	99018000	98765000	98765000	1771538398752	550198677.77611	5.56300519	30
KRW-BTC	2026-02-19T21:00:00	2026-02-20T06:00:00	99114000	99127000	98871000	98951000	1771536599349	549436731.76307	5.55274439	30
KRW-BTC	2026-02-19T20:30:00	2026-02-20T05:30:00	98770000	99156000	98730000	99119000	1771534799917	681863305.07604	6.88678491	30
KRW-BTC	2026-02-19T20:00:00	2026-02-20T05:00:00	98957000	99052000	98650000	98770000	1771532994414	689344497.92318	6.97172502	30
KRW-BTC	2026-02-19T19:30:00	2026-02-20T04:30:00	98859000	99073000	98514000	98956000	1771531183451	757728473.17266	7.66960645	30
KRW-BTC	2026-02-19T19:00:00	2026-02-20T04:00:00	98892000	99156000	98696000	98805000	1771529379593	1621054055.54791	16.38743334	30
KRW-BTC	2026-02-19T18:30:00	2026-02-20T03:30:00	98714000	98971000	98485000	98892000	1771527586422	1370659225.60441	13.87523432	30
KRW-BTC	2026-02-19T18:00:00	2026-02-20T03:00:00	97976000	98776000	97859000	98729000	1771525793720	1188773758.15114	12.08670401	30
KRW-BTC	2026-02-19T17:30:00	2026-02-20T02:30:00	98395000	98503000	97770000	97999000	1771523998477	1794746443.72426	18.28642696	30
KRW-BTC	2026-02-19T17:00:00	2026-02-20T02:00:00	97889000	98906000	97855000	98404000	1771522197929	3067420095.81033	31.14101663	30
KRW-BTC	2026-02-19T16:30:00	2026-02-20T01:30:00	97740000	98190000	97740000	97889000	1771520399794	1588842365.93501	16.20860222	30
KRW-BTC	2026-02-19T16:00:00	2026-02-20T01:00:00	98021000	98021000	97415000	97776000	1771518579836	1457021090.79269	14.91012668	30
KRW-BTC	2026-02-19T15:30:00	2026-02-20T00:30:00	97547000	98270000	97498000	98080000	1771516790823	1819985051.97046	18.57917768	30
KRW-BTC	2026-02-19T15:00:00	2026-02-20T00:00:00	98070000	98490000	97484000	97554000	1771514998903	3442680080.82102	35.17092677	30
KRW-BTC	2026-02-19T14:30:00	2026-02-19T23:30:00	97509000	98490000	97100000	98070000	1771513199551	4521653102.28281	46.26907776	30
KRW-BTC	2026-02-19T14:00:00	2026-02-19T23:00:00	97380000	97690000	97298000	97470000	1771511384572	2022142295.09221	20.74455467	30
KRW-BTC	2026-02-19T13:30:00	2026-02-19T22:30:00	97776000	97960000	97217000	97378000	1771509599994	5108962693.78828	52.40553835	30
KRW-BTC	2026-02-19T13:00:00	2026-02-19T22:00:00	98334000	98359000	97752000	97776000	1771507798952	4949393415.84817	50.51539934	30
KRW-BTC	2026-02-19T12:30:00	2026-02-19T21:30:00	98438000	98490000	98250000	98334000	1771505998237	1114538308.00767	11.32718507	30
KRW-BTC	2026-02-19T12:00:00	2026-02-19T21:00:00	98249000	98473000	98050000	98460000	1771504197126	3291602876.60057	33.50908353	30
KRW-BTC	2026-02-19T11:30:00	2026-02-19T20:30:00	98740000	98740000	98200000	98250000	1771502398079	2553363751.89895	25.94359253	30
KRW-BTC	2026-02-19T11:00:00	2026-02-19T20:00:00	98742000	98867000	98699000	98740000	1771500580794	605851601.73802	6.13416122	30
KRW-BTC	2026-02-19T10:30:00	2026-02-19T19:30:00	98865000	98965000	98703000	98742000	1771498797620	627979721.21298	6.3547875	30
KRW-BTC	2026-02-19T10:00:00	2026-02-19T19:00:00	98738000	98951000	98652000	98870000	1771496999882	683443587.21046	6.91932451	30
KRW-BTC	2026-02-19T09:30:00	2026-02-19T18:30:00	99138000	99161000	98600000	98739000	1771495199802	1208140312.35254	12.22244431	30
KRW-BTC	2026-02-19T09:00:00	2026-02-19T18:00:00	98870000	99199000	98810000	99138000	1771493399322	824179015.69944	8.32669	30
KRW-BTC	2026-02-19T08:30:00	2026-02-19T17:30:00	98805000	98876000	98714000	98867000	1771491599680	982571164.24464	9.94427467	30
KRW-BTC	2026-02-19T08:00:00	2026-02-19T17:00:00	99250000	99283000	98800000	98805000	1771489797223	1225343475.74242	12.3751732	30
KRW-BTC	2026-02-19T07:30:00	2026-02-19T16:30:00	99260000	99378000	99140000	99270000	1771487994214	860776097.5029	8.67288042	30
KRW-BTC	2026-02-19T07:00:00	2026-02-19T16:00:00	99222000	99300000	99013000	99250000	1771486198647	1177452411.2896	11.87912022	30
KRW-BTC	2026-02-19T06:30:00	2026-02-19T15:30:00	99323000	99405000	99153000	99223000	1771484393262	744264201.14714	7.49826678	30
KRW-BTC	2026-02-19T06:00:00	2026-02-19T15:00:00	98940000	99344000	98938000	99323000	1771482597794	1140304361.09066	11.49546099	30
KRW-BTC	2026-02-19T05:30:00	2026-02-19T14:30:00	98785000	98963000	98746000	98940000	1771480799049	930300247.98088	9.40989097	30
KRW-BTC	2026-02-19T05:00:00	2026-02-19T14:00:00	98910000	99020000	98635000	98794000	1771478999795	1136753019.58287	11.50540649	30
KRW-BTC	2026-02-19T04:30:00	2026-02-19T13:30:00	99020000	99127000	98870000	98910000	1771477197431	711404747.96864	7.18645919	30
KRW-BTC	2026-02-19T04:00:00	2026-02-19T13:00:00	99190000	99275000	98999000	99013000	1771475398055	715770601.63062	7.22140266	30
KRW-BTC	2026-02-19T03:30:00	2026-02-19T12:30:00	99217000	99217000	99000000	99181000	1771473594795	679714203.99618	6.85893049	30
KRW-BTC	2026-02-19T03:00:00	2026-02-19T12:00:00	99150000	99240000	98970000	99210000	1771471798995	881868315.90486	8.89807681	30
KRW-BTC	2026-02-19T02:30:00	2026-02-19T11:30:00	99326000	99371000	99000000	99150000	1771469999955	2739911312.54246	27.64605253	30
KRW-BTC	2026-02-19T02:00:00	2026-02-19T11:00:00	99160000	99436000	99029000	99350000	1771468197266	1379844394.26248	13.90587554	30
KRW-BTC	2026-02-19T01:30:00	2026-02-19T10:30:00	98840000	99193000	98796000	99170000	1771466391198	1780493914.22928	17.98513281	30
KRW-BTC	2026-02-19T01:00:00	2026-02-19T10:00:00	98462000	98883000	98462000	98840000	1771464599465	1159331673.36655	11.73800265	30
KRW-BTC	2026-02-19T00:30:00	2026-02-19T09:30:00	98479000	98590000	98403000	98461000	1771462798491	1513363220.77191	15.36959606	30
KRW-BTC	2026-02-19T00:00:00	2026-02-19T09:00:00	98570000	98748000	98444000	98461000	1771460997027	1868015245.32534	18.95148541	30
KRW-BTC	2026-02-18T23:30:00	2026-02-19T08:30:00	98441000	98595000	98440000	98560000	1771459198672	1209525818.19311	12.27719223	30
KRW-BTC	2026-02-18T23:00:00	2026-02-19T08:00:00	98681000	98696000	98430000	98441000	1771457399177	1810669521.23904	18.38236316	30
KRW-BTC	2026-02-18T22:30:00	2026-02-19T07:30:00	98540000	98741000	98536000	98680000	1771455599571	1128616865.34349	11.44269738	30
KRW-BTC	2026-02-18T22:00:00	2026-02-19T07:00:00	98667000	98783000	98481000	98536000	1771453799939	1397241269.10762	14.17043653	30
KRW-BTC	2026-02-18T21:30:00	2026-02-19T06:30:00	98780000	98900000	98640000	98667000	1771451994718	834394499.47436	8.44705999	30
KRW-BTC	2026-02-18T21:00:00	2026-02-19T06:00:00	98589000	98835000	98399000	98781000	1771450186986	1015021069.98292	10.29359454	30
KRW-BTC	2026-02-18T20:30:00	2026-02-19T05:30:00	98679000	98950000	98472000	98586000	1771448399250	1129299775.07693	11.43625785	30
KRW-BTC	2026-02-18T20:00:00	2026-02-19T05:00:00	98471000	98767000	98438000	98660000	1771446594305	1143728165.39369	11.59941762	30
KRW-BTC	2026-02-18T19:30:00	2026-02-19T04:30:00	98498000	98765000	98050000	98470000	1771444797746	2746412902.22657	27.92707061	30
KRW-BTC	2026-02-18T19:00:00	2026-02-19T04:00:00	98606000	98946000	98326000	98496000	1771442999480	1844559074.08671	18.70610529	30
KRW-BTC	2026-02-18T18:30:00	2026-02-19T03:30:00	99253000	99319000	98500000	98649000	1771441198007	4291607063.19731	43.42256964	30
KRW-BTC	2026-02-18T18:00:00	2026-02-19T03:00:00	99580000	99610000	99000000	99269000	1771439391863	2888021052.54822	29.09853158	30
KRW-BTC	2026-02-18T17:30:00	2026-02-19T02:30:00	99490000	99608000	99431000	99605000	1771437599564	359362688.1444	3.61135952	30
KRW-BTC	2026-02-18T17:00:00	2026-02-19T02:00:00	99500000	99939000	99337000	99480000	1771435793242	1320942896.59527	13.26953404	30
KRW-BTC	2026-02-18T16:30:00	2026-02-19T01:30:00	99564000	99681000	99364000	99480000	1771433997864	865407963.48344	8.69699392	30
KRW-BTC	2026-02-18T16:00:00	2026-02-19T01:00:00	100020000	100020000	99210000	99579000	1771432198773	3443797884.62337	34.60917966	30
KRW-BTC	2026-02-18T15:30:00	2026-02-19T00:30:00	99680000	100962000	99596000	100020000	1771430396705	4673816789.36076	46.56238454	30
KRW-BTC	2026-02-18T15:00:00	2026-02-19T00:00:00	99570000	99989000	99527000	99670000	1771428588308	2599026536.39723	26.04880709	30
KRW-BTC	2026-02-18T14:30:00	2026-02-18T23:30:00	99382000	99690000	99000000	99547000	1771426799236	5703212100.70753	57.40746286	30
KRW-BTC	2026-02-18T14:00:00	2026-02-18T23:00:00	99555000	99727000	99382000	99382000	1771424999076	1535080685.76839	15.42299731	30
KRW-BTC	2026-02-18T13:30:00	2026-02-18T22:30:00	99871000	99873000	99340000	99554000	1771423190735	2936187866.80895	29.48564611	30
KRW-BTC	2026-02-18T13:00:00	2026-02-18T22:00:00	99860000	99991000	99764000	99873000	1771421397582	689518070.90028	6.90330051	30
KRW-BTC	2026-02-18T12:30:00	2026-02-18T21:30:00	99992000	100009000	99736000	99860000	1771419596388	1565202858.57097	15.66949853	30
KRW-BTC	2026-02-18T12:00:00	2026-02-18T21:00:00	99700000	100109000	99698000	100009000	1771417792285	1629632442.22425	16.299032	30
KRW-BTC	2026-02-18T11:30:00	2026-02-18T20:30:00	99844000	100011000	99698000	99710000	1771415998831	1458067991.59165	14.59819607	30
KRW-BTC	2026-02-18T11:00:00	2026-02-18T20:00:00	100122000	100136000	99300000	99855000	1771414196587	4494058374.12063	45.10003416	30
KRW-BTC	2026-02-18T10:30:00	2026-02-18T19:30:00	100462000	100462000	100079000	100122000	1771412395809	1394946971.00065	13.91850316	30
KRW-BTC	2026-02-18T10:00:00	2026-02-18T19:00:00	100643000	100643000	100374000	100409000	1771410599548	620406595.4278	6.17413626	30
KRW-BTC	2026-02-18T09:30:00	2026-02-18T18:30:00	100650000	100760000	100610000	100643000	1771408795404	677075062.08633	6.72395622	30
KRW-BTC	2026-02-18T09:00:00	2026-02-18T18:00:00	100537000	100698000	100365000	100658000	1771406994767	892850575.24349	8.87774116	30
KRW-BTC	2026-02-18T08:30:00	2026-02-18T17:30:00	100780000	100789000	100508000	100533000	1771405195293	1064479503.63377	10.57892564	30
KRW-BTC	2026-02-18T08:00:00	2026-02-18T17:00:00	100641000	100975000	100572000	100766000	1771403399302	2767353121.18933	27.46548621	30
KRW-BTC	2026-02-18T07:30:00	2026-02-18T16:30:00	100188000	100698000	100161000	100641000	1771401598013	2235684412.95137	22.24600343	30
KRW-BTC	2026-02-18T07:00:00	2026-02-18T16:00:00	100232000	100292000	100109000	100188000	1771399796276	309235095.90468	3.08568336	30

📊 60분봉

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	2026-02-22T10:00:00	2026-02-22T19:00:00	99993000	100091000	99966000	100032000	1771756303000	230423225.08306	2.3040051	60
KRW-BTC	2026-02-22T09:00:00	2026-02-22T18:00:00	99949000	100067000	99939000	99993000	1771754399893	1042708973.34539	10.42494596	60
KRW-BTC	2026-02-22T08:00:00	2026-02-22T17:00:00	100021000	100066000	99940000	99940000	1771750799577	976996736.35243	9.77061833	60
KRW-BTC	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100114000	100000000	100021000	1771747198126	519222447.5666	5.18957568	60
KRW-BTC	2026-02-22T06:00:00	2026-02-22T15:00:00	100021000	100255000	100002000	100070000	1771743590167	992355817.14789	9.90955532	60
KRW-BTC	2026-02-22T05:00:00	2026-02-22T14:00:00	100014000	100079000	99931000	100001000	1771739982223	893071161.16012	8.93165208	60
KRW-BTC	2026-02-22T04:00:00	2026-02-22T13:00:00	100103000	100165000	100001000	100010000	1771736388604	583703502.89641	5.83281055	60
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100111000	99839000	100103000	1771732797921	1367524114.78008	13.67832946	60
KRW-BTC	2026-02-22T02:00:00	2026-02-22T11:00:00	100180000	100300000	99900000	99907000	1771729198932	1545396149.59313	15.43045458	60
KRW-BTC	2026-02-22T01:00:00	2026-02-22T10:00:00	99967000	100233000	99952000	100201000	1771725599883	1105637240.70028	11.0427253	60
KRW-BTC	2026-02-22T00:00:00	2026-02-22T09:00:00	99931000	100067000	99800000	99967000	1771721999079	2221934758.07876	22.24219172	60
KRW-BTC	2026-02-21T23:00:00	2026-02-22T08:00:00	99900000	100145000	99847000	99931000	1771718399385	2381626260.7874	23.81917033	60
KRW-BTC	2026-02-21T22:00:00	2026-02-22T07:00:00	100467000	100521000	99896000	99910000	1771714799977	2664928430.42032	26.61842123	60
KRW-BTC	2026-02-21T21:00:00	2026-02-22T06:00:00	100251000	100499000	100237000	100499000	1771711184212	581896185.42049	5.79564361	60
KRW-BTC	2026-02-21T20:00:00	2026-02-22T05:00:00	100713000	100736000	100250000	100267000	1771707591972	922870740.33502	9.18035979	60
KRW-BTC	2026-02-21T19:00:00	2026-02-22T04:00:00	100787000	100873000	100677000	100713000	1771703998729	708250150.49769	7.02881018	60
KRW-BTC	2026-02-21T18:00:00	2026-02-22T03:00:00	100601000	100868000	100524000	100728000	1771700387707	1004773565.42539	9.97759329	60
KRW-BTC	2026-02-21T17:00:00	2026-02-22T02:00:00	100420000	100625000	100264000	100601000	1771696798806	1379014270.68219	13.73112232	60
KRW-BTC	2026-02-21T16:00:00	2026-02-22T01:00:00	100811000	100830000	100151000	100420000	1771693181665	2585826185.98303	25.75341212	60
KRW-BTC	2026-02-21T15:00:00	2026-02-22T00:00:00	100544000	100944000	100495000	100809000	1771689599874	3001320846.22709	29.794034	60
KRW-BTC	2026-02-21T14:00:00	2026-02-21T23:00:00	100234000	100751000	100150000	100544000	1771685990850	3689387719.97387	36.70112251	60
KRW-BTC	2026-02-21T13:00:00	2026-02-21T22:00:00	100201000	100245000	100123000	100234000	1771682399410	1209615902.1486	12.07385524	60
KRW-BTC	2026-02-21T12:00:00	2026-02-21T21:00:00	100115000	100226000	99914000	100203000	1771678798743	1787370682.62133	17.86953161	60
KRW-BTC	2026-02-21T11:00:00	2026-02-21T20:00:00	100257000	100321000	100107000	100133000	1771675185925	1264010294.41676	12.6095493	60
KRW-BTC	2026-02-21T10:00:00	2026-02-21T19:00:00	100252000	100302000	100195000	100274000	1771671597238	757644677.96546	7.55727124	60
KRW-BTC	2026-02-21T09:00:00	2026-02-21T18:00:00	100123000	100329000	100003000	100195000	1771667981319	4685056778.07876	46.7812811	60
KRW-BTC	2026-02-21T08:00:00	2026-02-21T17:00:00	99887000	100152000	99833000	100150000	1771664397721	1855905987.68978	18.55792477	60
KRW-BTC	2026-02-21T07:00:00	2026-02-21T16:00:00	99740000	100174000	99722000	99887000	1771660795269	2584510116.79653	25.86082296	60
KRW-BTC	2026-02-21T06:00:00	2026-02-21T15:00:00	99869000	99935000	99701000	99740000	1771657195002	816364190.98459	8.17601478	60
KRW-BTC	2026-02-21T05:00:00	2026-02-21T14:00:00	99792000	99907000	99749000	99850000	1771653582054	874850202.05593	8.76274561	60
KRW-BTC	2026-02-21T04:00:00	2026-02-21T13:00:00	99577000	99820000	99513000	99792000	1771649999339	755136389.19888	7.57780388	60
KRW-BTC	2026-02-21T03:00:00	2026-02-21T12:00:00	100030000	100040000	99462000	99560000	1771646392043	2333973700.84329	23.4080781	60
KRW-BTC	2026-02-21T02:00:00	2026-02-21T11:00:00	100026000	100123000	99991000	100013000	1771642792491	1194073221.21075	11.93105647	60
KRW-BTC	2026-02-21T01:00:00	2026-02-21T10:00:00	99974000	100100000	99921000	100008000	1771639190739	1011747111.31452	10.11571948	60
KRW-BTC	2026-02-21T00:00:00	2026-02-21T09:00:00	100124000	100153000	99821000	99985000	1771635595126	1463279314.30423	14.62859958	60
KRW-BTC	2026-02-20T23:00:00	2026-02-21T08:00:00	100153000	100372000	100010000	100124000	1771631994628	1837608311.90354	18.350784	60
KRW-BTC	2026-02-20T22:00:00	2026-02-21T07:00:00	99790000	100229000	99617000	100153000	1771628398862	2663667929.59949	26.64257532	60
KRW-BTC	2026-02-20T21:00:00	2026-02-21T06:00:00	99717000	99791000	99566000	99791000	1771624799679	752776670.70936	7.55092536	60
KRW-BTC	2026-02-20T20:00:00	2026-02-21T05:00:00	99585000	99784000	99437000	99712000	1771621199155	904657165.44006	9.07998387	60
KRW-BTC	2026-02-20T19:00:00	2026-02-21T04:00:00	99931000	100005000	99423000	99540000	1771617580678	1621252257.10258	16.26299401	60
KRW-BTC	2026-02-20T18:00:00	2026-02-21T03:00:00	99539000	100000000	99345000	99952000	1771613999810	2939592725.03291	29.49675118	60
KRW-BTC	2026-02-20T17:00:00	2026-02-21T02:00:00	99803000	99803000	98726000	99507000	1771610383821	4734001286.13639	47.73850119	60
KRW-BTC	2026-02-20T16:00:00	2026-02-21T01:00:00	99543000	99933000	99150000	99803000	1771606798629	4011667865.88469	40.27861314	60
KRW-BTC	2026-02-20T15:00:00	2026-02-21T00:00:00	98974000	100280000	98230000	99557000	1771603197821	12921973804.88503	130.18445864	60
KRW-BTC	2026-02-20T14:00:00	2026-02-20T23:00:00	98697000	99328000	98427000	99009000	1771599598198	4567160498.04064	46.159142	60
KRW-BTC	2026-02-20T13:00:00	2026-02-20T22:00:00	99677000	99691000	98283000	98709000	1771595992269	7920537233.06213	80.12049368	60
KRW-BTC	2026-02-20T12:00:00	2026-02-20T21:00:00	99300000	99776000	99251000	99691000	1771592399137	2749619497.77429	27.6350338	60
KRW-BTC	2026-02-20T11:00:00	2026-02-20T20:00:00	100100000	100155000	99298000	99299000	1771588799967	5229224618.63167	52.41207975	60
KRW-BTC	2026-02-20T10:00:00	2026-02-20T19:00:00	100400000	100541000	100032000	100081000	1771585198032	3185253645.7623	31.74455776	60
KRW-BTC	2026-02-20T09:00:00	2026-02-20T18:00:00	100012000	100400000	100005000	100400000	1771581596987	3247065240.87029	32.39387649	60
KRW-BTC	2026-02-20T08:00:00	2026-02-20T17:00:00	99952000	100052000	99800000	100012000	1771577996988	2215062243.34049	22.15604235	60
KRW-BTC	2026-02-20T07:00:00	2026-02-20T16:00:00	99873000	100052000	99772000	99949000	1771574394410	2276937256.22923	22.78092307	60
KRW-BTC	2026-02-20T06:00:00	2026-02-20T15:00:00	99759000	99884000	99644000	99861000	1771570796883	2007924045.48121	20.12247868	60
KRW-BTC	2026-02-20T05:00:00	2026-02-20T14:00:00	99030000	100089000	99022000	99759000	1771567193946	6451485128.22299	64.73349399	60
KRW-BTC	2026-02-20T04:00:00	2026-02-20T13:00:00	99180000	99230000	98864000	99049000	1771563586122	1844265249.00663	18.62249039	60
KRW-BTC	2026-02-20T03:00:00	2026-02-20T12:00:00	99058000	99319000	99041000	99180000	1771559996686	1679390963.52087	16.93064558	60
KRW-BTC	2026-02-20T02:00:00	2026-02-20T11:00:00	99189000	99248000	98998000	99041000	1771556396020	2453909026.7078	24.76310339	60
KRW-BTC	2026-02-20T01:00:00	2026-02-20T10:00:00	99160000	99289000	99011000	99189000	1771552796806	1743989112.88922	17.58403447	60
KRW-BTC	2026-02-20T00:00:00	2026-02-20T09:00:00	98831000	99500000	98794000	99152000	1771549199850	3226896495.81356	32.53074108	60
KRW-BTC	2026-02-19T23:00:00	2026-02-20T08:00:00	98824000	98920000	98604000	98831000	1771545598778	2047260703.76204	20.72598373	60
KRW-BTC	2026-02-19T22:00:00	2026-02-20T07:00:00	98771000	98853000	98420000	98776000	1771541998745	2986305857.31808	30.27299091	60
KRW-BTC	2026-02-19T21:00:00	2026-02-20T06:00:00	99114000	99127000	98765000	98765000	1771538398752	1099635409.53918	11.11574958	60
KRW-BTC	2026-02-19T20:00:00	2026-02-20T05:00:00	98957000	99156000	98650000	99119000	1771534799917	1371207802.99922	13.85850993	60
KRW-BTC	2026-02-19T19:00:00	2026-02-20T04:00:00	98892000	99156000	98514000	98956000	1771531183451	2378782528.72057	24.05703979	60
KRW-BTC	2026-02-19T18:00:00	2026-02-20T03:00:00	97976000	98971000	97859000	98892000	1771527586422	2559432983.75555	25.96193833	60
KRW-BTC	2026-02-19T17:00:00	2026-02-20T02:00:00	97889000	98906000	97770000	97999000	1771523998477	4862166539.53459	49.42744359	60
KRW-BTC	2026-02-19T16:00:00	2026-02-20T01:00:00	98021000	98190000	97415000	97889000	1771520399794	3045863456.7277	31.1187289	60
KRW-BTC	2026-02-19T15:00:00	2026-02-20T00:00:00	98070000	98490000	97484000	98080000	1771516790823	5262665132.79148	53.75010445	60
KRW-BTC	2026-02-19T14:00:00	2026-02-19T23:00:00	97380000	98490000	97100000	98070000	1771513199551	6543795397.37502	67.01363243	60
KRW-BTC	2026-02-19T13:00:00	2026-02-19T22:00:00	98334000	98359000	97217000	97378000	1771509599994	10058356109.63645	102.92093769	60
KRW-BTC	2026-02-19T12:00:00	2026-02-19T21:00:00	98249000	98490000	98050000	98334000	1771505998237	4406141184.60824	44.8362686	60
KRW-BTC	2026-02-19T11:00:00	2026-02-19T20:00:00	98742000	98867000	98200000	98250000	1771502398079	3159215353.63697	32.07775375	60
KRW-BTC	2026-02-19T10:00:00	2026-02-19T19:00:00	98738000	98965000	98652000	98742000	1771498797620	1311423308.42344	13.27411201	60
KRW-BTC	2026-02-19T09:00:00	2026-02-19T18:00:00	98870000	99199000	98600000	98739000	1771495199802	2032319328.05198	20.54913431	60
KRW-BTC	2026-02-19T08:00:00	2026-02-19T17:00:00	99250000	99283000	98714000	98867000	1771491599680	2207914639.98706	22.31944787	60
KRW-BTC	2026-02-19T07:00:00	2026-02-19T16:00:00	99222000	99378000	99013000	99270000	1771487994214	2038228508.7925	20.55200064	60
KRW-BTC	2026-02-19T06:00:00	2026-02-19T15:00:00	98940000	99405000	98938000	99223000	1771484393262	1884568562.2378	18.99372777	60
KRW-BTC	2026-02-19T05:00:00	2026-02-19T14:00:00	98910000	99020000	98635000	98940000	1771480799049	2067053267.56375	20.91529746	60
KRW-BTC	2026-02-19T04:00:00	2026-02-19T13:00:00	99190000	99275000	98870000	98910000	1771477197431	1427175349.59926	14.40786185	60
KRW-BTC	2026-02-19T03:00:00	2026-02-19T12:00:00	99150000	99240000	98970000	99181000	1771473594795	1561582519.90104	15.7570073	60
KRW-BTC	2026-02-19T02:00:00	2026-02-19T11:00:00	99160000	99436000	99000000	99150000	1771469999955	4119755706.80494	41.55192807	60
KRW-BTC	2026-02-19T01:00:00	2026-02-19T10:00:00	98462000	99193000	98462000	99170000	1771466391198	2939825587.59583	29.72313546	60
KRW-BTC	2026-02-19T00:00:00	2026-02-19T09:00:00	98570000	98748000	98403000	98461000	1771462798491	3381378466.09725	34.32108147	60
KRW-BTC	2026-02-18T23:00:00	2026-02-19T08:00:00	98681000	98696000	98430000	98560000	1771459198672	3020195339.43215	30.65955539	60
KRW-BTC	2026-02-18T22:00:00	2026-02-19T07:00:00	98667000	98783000	98481000	98680000	1771455599571	2525858134.45111	25.61313391	60
KRW-BTC	2026-02-18T21:00:00	2026-02-19T06:00:00	98589000	98900000	98399000	98667000	1771451994718	1849415569.45728	18.74065453	60
KRW-BTC	2026-02-18T20:00:00	2026-02-19T05:00:00	98471000	98950000	98438000	98586000	1771448399250	2273027940.47062	23.03567547	60
KRW-BTC	2026-02-18T19:00:00	2026-02-19T04:00:00	98606000	98946000	98050000	98470000	1771444797746	4590971976.31328	46.6331759	60
KRW-BTC	2026-02-18T18:00:00	2026-02-19T03:00:00	99580000	99610000	98500000	98649000	1771441198007	7179628115.74553	72.52110122	60
KRW-BTC	2026-02-18T17:00:00	2026-02-19T02:00:00	99500000	99939000	99337000	99605000	1771437599564	1680305584.73967	16.88089356	60
KRW-BTC	2026-02-18T16:00:00	2026-02-19T01:00:00	100020000	100020000	99210000	99480000	1771433997864	4309205848.10681	43.30617358	60
KRW-BTC	2026-02-18T15:00:00	2026-02-19T00:00:00	99570000	100962000	99527000	100020000	1771430396705	7272843325.75799	72.61119163	60
KRW-BTC	2026-02-18T14:00:00	2026-02-18T23:00:00	99555000	99727000	99000000	99547000	1771426799236	7238292786.47592	72.83046017	60
KRW-BTC	2026-02-18T13:00:00	2026-02-18T22:00:00	99860000	99991000	99340000	99554000	1771423190735	3625705937.70923	36.38894662	60
KRW-BTC	2026-02-18T12:00:00	2026-02-18T21:00:00	99700000	100109000	99698000	99860000	1771419596388	3194835300.79522	31.96853053	60
KRW-BTC	2026-02-18T11:00:00	2026-02-18T20:00:00	100122000	100136000	99300000	99710000	1771415998831	5952126365.71228	59.69823023	60
KRW-BTC	2026-02-18T10:00:00	2026-02-18T19:00:00	100643000	100643000	100079000	100122000	1771412395809	2015353566.42845	20.09263942	60
KRW-BTC	2026-02-18T09:00:00	2026-02-18T18:00:00	100537000	100760000	100365000	100643000	1771408795404	1569925637.32982	15.60169738	60
KRW-BTC	2026-02-18T08:00:00	2026-02-18T17:00:00	100641000	100975000	100508000	100533000	1771405195293	3831832624.8231	38.04441185	60
KRW-BTC	2026-02-18T07:00:00	2026-02-18T16:00:00	100232000	100698000	100109000	100641000	1771401598013	2544919508.85605	25.33168679	60
KRW-BTC	2026-02-18T06:00:00	2026-02-18T15:00:00	100019000	100365000	99979000	100240000	1771397995565	1500693713.82806	14.97138285	60
KRW-BTC	2026-02-18T05:00:00	2026-02-18T14:00:00	100276000	100328000	99980000	100020000	1771394393540	1402273715.3577	14.00535083	60
KRW-BTC	2026-02-18T04:00:00	2026-02-18T13:00:00	100052000	100317000	99882000	100271000	1771390796270	1881043498.03178	18.78955459	60
KRW-BTC	2026-02-18T03:00:00	2026-02-18T12:00:00	99731000	100117000	99730000	100067000	1771387197040	2640675272.86845	26.43256684	60
KRW-BTC	2026-02-18T02:00:00	2026-02-18T11:00:00	99577000	99849000	99540000	99731000	1771383598060	1525652070.77783	15.30145555	60
KRW-BTC	2026-02-18T01:00:00	2026-02-18T10:00:00	99770000	99825000	99200000	99577000	1771379999166	4915197408.92187	49.40280443	60
KRW-BTC	2026-02-18T00:00:00	2026-02-18T09:00:00	99909000	100125000	99751000	99780000	1771376399489	2762835947.17956	27.64415146	60
KRW-BTC	2026-02-17T23:00:00	2026-02-18T08:00:00	99940000	100031000	99782000	99909000	1771372799118	3350435869.04099	33.53853195	60
KRW-BTC	2026-02-17T22:00:00	2026-02-18T07:00:00	100070000	100266000	99940000	99948000	1771369199636	2340476116.36014	23.39358614	60
KRW-BTC	2026-02-17T21:00:00	2026-02-18T06:00:00	100223000	100428000	99957000	100090000	1771365590602	991121200.22029	9.89992166	60
KRW-BTC	2026-02-17T20:00:00	2026-02-18T05:00:00	100296000	100434000	99899000	100229000	1771361999878	1641389399.10444	16.39215659	60
KRW-BTC	2026-02-17T19:00:00	2026-02-18T04:00:00	100693000	100836000	100212000	100293000	1771358393245	1730695442.40575	17.22297325	60
KRW-BTC	2026-02-17T18:00:00	2026-02-18T03:00:00	99652000	100855000	99450000	100686000	1771354798150	4276183487.15826	42.63521103	60
KRW-BTC	2026-02-17T17:00:00	2026-02-18T02:00:00	99976000	100248000	99199000	99694000	1771351198719	4826321461.33467	48.42531273	60
KRW-BTC	2026-02-17T16:00:00	2026-02-18T01:00:00	100010000	100800000	99871000	99968000	1771347597244	9970762463.79425	99.33819097	60
KRW-BTC	2026-02-17T15:00:00	2026-02-18T00:00:00	99390000	100263000	99011000	99990000	1771343993852	12171525926.27664	122.28308302	60
KRW-BTC	2026-02-17T14:00:00	2026-02-17T23:00:00	100950000	101212000	99202000	99391000	1771340399188	13410119056.02338	134.15695535	60
KRW-BTC	2026-02-17T13:00:00	2026-02-17T22:00:00	100699000	101296000	100495000	100948000	1771336797446	2806015763.41048	27.80739297	60
KRW-BTC	2026-02-17T12:00:00	2026-02-17T21:00:00	100558000	101191000	100521000	100699000	1771333197043	2775341606.17163	27.49722813	60
KRW-BTC	2026-02-17T11:00:00	2026-02-17T20:00:00	100520000	100660000	100313000	100569000	1771329598540	1991491177.47008	19.81084517	60
KRW-BTC	2026-02-17T10:00:00	2026-02-17T19:00:00	100920000	101040000	100394000	100525000	1771325993827	2856994547.99458	28.39633762	60
KRW-BTC	2026-02-17T09:00:00	2026-02-17T18:00:00	101110000	101255000	100801000	100953000	1771322392595	2279975493.29006	22.58292813	60
KRW-BTC	2026-02-17T08:00:00	2026-02-17T17:00:00	101315000	101466000	101072000	101093000	1771318795323	1250645215.1961	12.35330815	60
KRW-BTC	2026-02-17T07:00:00	2026-02-17T16:00:00	101325000	101451000	101024000	101315000	1771315196498	1804528867.77798	17.81613158	60
KRW-BTC	2026-02-17T06:00:00	2026-02-17T15:00:00	101150000	101510000	101150000	101326000	1771311599825	1748027912.16008	17.24649	60
KRW-BTC	2026-02-17T05:00:00	2026-02-17T14:00:00	101401000	101431000	100710000	101150000	1771307998303	3356558264.23106	33.22670824	60
KRW-BTC	2026-02-17T04:00:00	2026-02-17T13:00:00	101451000	101717000	101200000	101419000	1771304395728	1964020470.71726	19.3615793	60
KRW-BTC	2026-02-17T03:00:00	2026-02-17T12:00:00	101922000	101945000	101424000	101451000	1771300796394	2287633896.79573	22.50684478	60
KRW-BTC	2026-02-17T02:00:00	2026-02-17T11:00:00	101632000	102500000	101362000	101929000	1771297184312	3700387319.00179	36.28917499	60
KRW-BTC	2026-02-17T01:00:00	2026-02-17T10:00:00	102001000	102168000	101530000	101632000	1771293596377	2013949475.4389	19.7626005	60
KRW-BTC	2026-02-17T00:00:00	2026-02-17T09:00:00	101927000	102188000	101700000	101960000	1771289995233	2792721713.12226	27.39222037	60
KRW-BTC	2026-02-16T23:00:00	2026-02-17T08:00:00	101539000	101999000	101459000	101866000	1771286398851	1915746426.52073	18.82925964	60
KRW-BTC	2026-02-16T22:00:00	2026-02-17T07:00:00	101898000	101908000	101414000	101522000	1771282798171	2542252342.78277	25.00387548	60
KRW-BTC	2026-02-16T21:00:00	2026-02-17T06:00:00	101503000	101967000	101369000	101870000	1771279198377	2339626365.1967	23.03432516	60
KRW-BTC	2026-02-16T20:00:00	2026-02-17T05:00:00	100659000	101528000	100542000	101473000	1771275598841	1704243858.35309	16.86484937	60
KRW-BTC	2026-02-16T19:00:00	2026-02-17T04:00:00	100556000	100930000	100523000	100659000	1771271982499	1561201442.05155	15.5010146	60
KRW-BTC	2026-02-16T18:00:00	2026-02-17T03:00:00	100800000	101144000	100543000	100543000	1771268394504	1418463484.95347	14.05876126	60
KRW-BTC	2026-02-16T17:00:00	2026-02-17T02:00:00	100631000	100886000	100257000	100800000	1771264794141	1332615997.12902	13.24777134	60
KRW-BTC	2026-02-16T16:00:00	2026-02-17T01:00:00	100300000	100779000	100253000	100666000	1771261199056	3324180044.83838	33.06699604	60
KRW-BTC	2026-02-16T15:00:00	2026-02-17T00:00:00	101431000	101606000	100000000	100299000	1771257599403	9319061761.587	92.64797457	60
KRW-BTC	2026-02-16T14:00:00	2026-02-16T23:00:00	101543000	101775000	101254000	101431000	1771253991435	4369394050.83312	43.032225	60
KRW-BTC	2026-02-16T13:00:00	2026-02-16T22:00:00	103194000	103694000	101256000	101545000	1771250395583	13425491066.60071	131.13508852	60
KRW-BTC	2026-02-16T12:00:00	2026-02-16T21:00:00	101957000	103375000	101928000	103231000	1771246798055	9355975992.57627	91.01440758	60
KRW-BTC	2026-02-16T11:00:00	2026-02-16T20:00:00	101915000	102031000	101322000	101940000	1771243199035	2634449322.91745	25.91411678	60
KRW-BTC	2026-02-16T10:00:00	2026-02-16T19:00:00	102299000	102329000	101769000	101921000	1771239591516	1315997048.63485	12.89924401	60
KRW-BTC	2026-02-16T09:00:00	2026-02-16T18:00:00	101771000	102351000	101720000	102330000	1771235998440	3759933358.25702	36.82306431	60
KRW-BTC	2026-02-16T08:00:00	2026-02-16T17:00:00	101570000	101800000	101502000	101760000	1771232392226	1418832430.87562	13.95275658	60
KRW-BTC	2026-02-16T07:00:00	2026-02-16T16:00:00	101365000	101814000	101350000	101570000	1771228791513	1617258770.5905	15.91836571	60
KRW-BTC	2026-02-16T06:00:00	2026-02-16T15:00:00	101354000	101491000	101111000	101386000	1771225188386	1717925448.78129	16.95570168	60
KRW-BTC	2026-02-16T05:00:00	2026-02-16T14:00:00	101850000	101860000	101265000	101366000	1771221597583	2233739483.64318	22.01681984	60
KRW-BTC	2026-02-16T04:00:00	2026-02-16T13:00:00	101146000	101850000	101144000	101850000	1771217997105	2237298462.6763	22.02396715	60
KRW-BTC	2026-02-16T03:00:00	2026-02-16T12:00:00	101330000	101377000	100890000	101146000	1771214398795	3446219440.21331	34.08667206	60
KRW-BTC	2026-02-16T02:00:00	2026-02-16T11:00:00	101820000	101922000	101205000	101301000	1771210799111	2491178931.72494	24.53381991	60
KRW-BTC	2026-02-16T01:00:00	2026-02-16T10:00:00	102221000	102444000	101652000	101820000	1771207199861	4195948355.75193	41.08236414	60
KRW-BTC	2026-02-16T00:00:00	2026-02-16T09:00:00	102080000	102525000	101979000	102220000	1771203585975	3717665791.33378	36.36330506	60
KRW-BTC	2026-02-15T23:00:00	2026-02-16T08:00:00	102422000	102422000	101426000	102070000	1771199999325	3550717902.52513	34.86817355	60
KRW-BTC	2026-02-15T22:00:00	2026-02-16T07:00:00	102086000	102494000	102013000	102401000	1771196399885	3075484817.64758	30.06257132	60
KRW-BTC	2026-02-15T21:00:00	2026-02-16T06:00:00	101359000	102163000	101340000	102027000	1771192799493	2924254200.22072	28.70944951	60
KRW-BTC	2026-02-15T20:00:00	2026-02-16T05:00:00	101124000	101463000	100900000	101340000	1771189199088	2240354719.40142	22.13463045	60
KRW-BTC	2026-02-15T19:00:00	2026-02-16T04:00:00	101279000	101500000	100844000	101120000	1771185584634	5331145833.56889	52.73426019	60
KRW-BTC	2026-02-15T18:00:00	2026-02-16T03:00:00	101460000	101671000	101184000	101275000	1771181992816	3375394546.17221	33.28469872	60
KRW-BTC	2026-02-15T17:00:00	2026-02-16T02:00:00	101955000	102075000	101052000	101463000	1771178394889	5618461691.12799	55.31690199	60
KRW-BTC	2026-02-15T16:00:00	2026-02-16T01:00:00	102020000	102521000	101664000	101955000	1771174799817	4594068678.63434	45.05995748	60
KRW-BTC	2026-02-15T15:00:00	2026-02-16T00:00:00	102216000	102421000	101776000	102020000	1771171187583	5739269246.31058	56.2518688	60
KRW-BTC	2026-02-15T14:00:00	2026-02-15T23:00:00	101766000	102268000	101704000	102267000	1771167599548	8242554748.23826	80.81192836	60
KRW-BTC	2026-02-15T13:00:00	2026-02-15T22:00:00	101908000	102748000	101527000	101767000	1771163999649	17645504521.86863	172.91235257	60
KRW-BTC	2026-02-15T12:00:00	2026-02-15T21:00:00	103631000	103700000	101908000	101913000	1771160399324	17207619505.05286	167.17342361	60
KRW-BTC	2026-02-15T11:00:00	2026-02-15T20:00:00	103930000	104055000	103631000	103631000	1771156799592	4392853311.47983	42.29319866	60
KRW-BTC	2026-02-15T10:00:00	2026-02-15T19:00:00	103914000	104038000	103510000	103934000	1771153193352	8005683255.8037	77.11506194	60
KRW-BTC	2026-02-15T09:00:00	2026-02-15T18:00:00	103897000	104299000	103840000	103915000	1771149596405	7000189090.48068	67.23892623	60
KRW-BTC	2026-02-15T08:00:00	2026-02-15T17:00:00	104580000	105000000	103782000	103868000	1771145998981	17226740541.86838	165.03434954	60
KRW-BTC	2026-02-15T07:00:00	2026-02-15T16:00:00	103758000	104579000	103668000	104579000	1771142397673	12560315852.57505	120.46338799	60
KRW-BTC	2026-02-15T06:00:00	2026-02-15T15:00:00	103607000	103999000	103466000	103769000	1771138796107	9722353279.15097	93.71231842	60
KRW-BTC	2026-02-15T05:00:00	2026-02-15T14:00:00	103216000	103777000	103147000	103607000	1771135199170	9120146456.34888	88.10402326	60
KRW-BTC	2026-02-15T04:00:00	2026-02-15T13:00:00	102868000	103569000	102841000	103216000	1771131599202	10059481843.08465	97.4364316	60
KRW-BTC	2026-02-15T03:00:00	2026-02-15T12:00:00	102302000	102935000	102000000	102868000	1771127992227	8825535655.73294	86.16727106	60
KRW-BTC	2026-02-15T02:00:00	2026-02-15T11:00:00	102707000	102743000	102252000	102302000	1771124399986	5737898723.01926	56.00864691	60
KRW-BTC	2026-02-15T01:00:00	2026-02-15T10:00:00	102828000	102984000	102234000	102708000	1771120796073	9197769421.12515	89.63397319	60
KRW-BTC	2026-02-15T00:00:00	2026-02-15T09:00:00	102823000	102928000	102636000	102829000	1771117199185	6455295662.26745	62.82383191	60
KRW-BTC	2026-02-14T23:00:00	2026-02-15T08:00:00	102900000	103042000	102636000	102814000	1771113598912	5323293796.83647	51.76625825	60
KRW-BTC	2026-02-14T22:00:00	2026-02-15T07:00:00	102834000	103028000	102600000	102922000	1771109998120	4901068137.25254	47.65905695	60
KRW-BTC	2026-02-14T21:00:00	2026-02-15T06:00:00	102897000	103199000	102421000	102834000	1771106397636	6816617674.41002	66.26644226	60
KRW-BTC	2026-02-14T20:00:00	2026-02-15T05:00:00	102580000	102898000	102506000	102888000	1771102797157	3562228362.42608	34.69611574	60
KRW-BTC	2026-02-14T19:00:00	2026-02-15T04:00:00	102431000	102639000	102268000	102607000	1771099199722	3230359945.54528	31.51308271	60
KRW-BTC	2026-02-14T18:00:00	2026-02-15T03:00:00	102462000	102670000	102372000	102431000	1771095599816	2454512952.51041	23.94541506	60
KRW-BTC	2026-02-14T17:00:00	2026-02-15T02:00:00	102489000	102777000	102310000	102462000	1771091998690	3478844996.12402	33.92294211	60
KRW-BTC	2026-02-14T16:00:00	2026-02-15T01:00:00	102760000	102812000	101900000	102489000	1771088399733	6706822245.24967	65.56100324	60
KRW-BTC	2026-02-14T15:00:00	2026-02-15T00:00:00	102651000	103094000	102412000	102779000	1771084799601	8540299281.14826	83.08309165	60
KRW-BTC	2026-02-14T14:00:00	2026-02-14T23:00:00	102250000	102896000	102027000	102651000	1771081199071	8285282603.63138	80.86625874	60
KRW-BTC	2026-02-14T13:00:00	2026-02-14T22:00:00	102567000	102806000	101946000	102249000	1771077599862	16337846981.71868	159.75562892	60
KRW-BTC	2026-02-14T12:00:00	2026-02-14T21:00:00	103974000	104053000	102535000	102579000	1771073998530	17676587901.05626	170.89337377	60
KRW-BTC	2026-02-14T11:00:00	2026-02-14T20:00:00	102494000	104000000	102486000	103993000	1771070399765	19808777504.04104	191.56838171	60
KRW-BTC	2026-02-14T10:00:00	2026-02-14T19:00:00	102668000	102677000	102423000	102494000	1771066798995	4005357092.85468	39.0720579	60
KRW-BTC	2026-02-14T09:00:00	2026-02-14T18:00:00	102682000	102912000	102400000	102679000	1771063199140	7239301722.68916	70.52718608	60
KRW-BTC	2026-02-14T08:00:00	2026-02-14T17:00:00	101662000	102954000	101647000	102672000	1771059599649	16026177664.25406	156.56827065	60
KRW-BTC	2026-02-14T07:00:00	2026-02-14T16:00:00	101191000	101827000	101158000	101662000	1771055997832	4888322669.38485	48.16891712	60
KRW-BTC	2026-02-14T06:00:00	2026-02-14T15:00:00	100968000	101200000	100860000	101188000	1771052398142	4351089008.48061	43.05594219	60
KRW-BTC	2026-02-14T05:00:00	2026-02-14T14:00:00	101028000	101120000	100920000	100970000	1771048799408	3460189822.0179	34.2408468	60
KRW-BTC	2026-02-14T04:00:00	2026-02-14T13:00:00	101160000	101179000	101005000	101029000	1771045199880	2716842473.21517	26.8716445	60
KRW-BTC	2026-02-14T03:00:00	2026-02-14T12:00:00	101004000	101210000	100953000	101165000	1771041599866	4313857691.63053	42.68137392	60

📊 240분봉

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	2026-02-22T07:00:00	2026-02-22T16:00:00	100081000	100114000	99939000	100032000	1771756303000	2769351382.34748	27.68914507	240
KRW-BTC	2026-02-22T03:00:00	2026-02-22T12:00:00	99902000	100255000	99839000	100070000	1771743590167	3836654595.9845	38.35234741	240
KRW-BTC	2026-02-21T23:00:00	2026-02-22T08:00:00	99900000	100300000	99800000	99907000	1771729198932	7254594409.15957	72.53454193	240
KRW-BTC	2026-02-21T19:00:00	2026-02-22T04:00:00	100787000	100873000	99896000	99910000	1771714799977	4877945506.67352	48.62323481	240
KRW-BTC	2026-02-21T15:00:00	2026-02-22T00:00:00	100544000	100944000	100151000	100728000	1771700387707	7970934868.3177	79.25616173	240
KRW-BTC	2026-02-21T11:00:00	2026-02-21T20:00:00	100257000	100751000	99914000	100544000	1771685990850	7950384599.16056	79.25405866	240
KRW-BTC	2026-02-21T07:00:00	2026-02-21T16:00:00	99740000	100329000	99722000	100274000	1771671597238	9883117560.53053	98.75730007	240
KRW-BTC	2026-02-21T03:00:00	2026-02-21T12:00:00	100030000	100040000	99462000	99740000	1771657195002	4780324483.08269	47.92464237	240
KRW-BTC	2026-02-20T23:00:00	2026-02-21T08:00:00	100153000	100372000	99821000	100013000	1771642792491	5506707958.73304	55.02615953	240
KRW-BTC	2026-02-20T19:00:00	2026-02-21T04:00:00	99931000	100229000	99423000	100153000	1771628398862	5942354022.85149	59.53647856	240
KRW-BTC	2026-02-20T15:00:00	2026-02-21T00:00:00	98974000	100280000	98230000	99952000	1771613999810	24607235681.93902	247.69832415	240
KRW-BTC	2026-02-20T11:00:00	2026-02-20T20:00:00	100100000	100155000	98283000	99009000	1771599598198	20466541847.50873	206.32674923	240
KRW-BTC	2026-02-20T07:00:00	2026-02-20T16:00:00	99873000	100541000	99772000	100081000	1771585198032	10924318386.20231	109.07539967	240
KRW-BTC	2026-02-20T03:00:00	2026-02-20T12:00:00	99058000	100089000	98864000	99861000	1771570796883	11983065386.2317	120.40910864	240
KRW-BTC	2026-02-19T23:00:00	2026-02-20T08:00:00	98824000	99500000	98604000	99041000	1771556396020	9472055339.17262	95.60386267	240
KRW-BTC	2026-02-19T19:00:00	2026-02-20T04:00:00	98892000	99156000	98420000	98776000	1771541998745	7835931598.57705	79.30429021	240
KRW-BTC	2026-02-19T15:00:00	2026-02-20T00:00:00	98070000	98971000	97415000	98892000	1771527586422	15730128112.80932	160.25821527	240
KRW-BTC	2026-02-19T11:00:00	2026-02-19T20:00:00	98742000	98867000	97100000	98070000	1771513199551	24167508045.25668	246.84859247	240
KRW-BTC	2026-02-19T07:00:00	2026-02-19T16:00:00	99222000	99378000	98600000	98742000	1771498797620	7589885785.25498	76.69469483	240
KRW-BTC	2026-02-19T03:00:00	2026-02-19T12:00:00	99150000	99405000	98635000	99223000	1771484393262	6940379699.30185	70.07389438	240
KRW-BTC	2026-02-18T23:00:00	2026-02-19T08:00:00	98681000	99436000	98403000	99150000	1771469999955	13461155099.93017	136.25570039	240
KRW-BTC	2026-02-18T19:00:00	2026-02-19T04:00:00	98606000	98950000	98050000	98680000	1771455599571	11239273620.69229	114.02263981	240
KRW-BTC	2026-02-18T15:00:00	2026-02-19T00:00:00	99570000	100962000	98500000	98649000	1771441198007	20441982874.35	205.31935999	240
KRW-BTC	2026-02-18T11:00:00	2026-02-18T20:00:00	100122000	100136000	99000000	99547000	1771426799236	20010960390.69265	200.88616755	240
KRW-BTC	2026-02-18T07:00:00	2026-02-18T16:00:00	100232000	100975000	100079000	100122000	1771412395809	9962031337.43742	99.07043544	240
KRW-BTC	2026-02-18T03:00:00	2026-02-18T12:00:00	99731000	100365000	99730000	100240000	1771397995565	7424686200.08599	74.19885511	240
KRW-BTC	2026-02-17T23:00:00	2026-02-18T08:00:00	99940000	100125000	99200000	99731000	1771383598060	12554121295.92025	125.88694339	240
KRW-BTC	2026-02-17T19:00:00	2026-02-18T04:00:00	100693000	100836000	99899000	99948000	1771369199636	6703682158.09062	66.90863764	240
KRW-BTC	2026-02-17T15:00:00	2026-02-18T00:00:00	99390000	100855000	99011000	100686000	1771354798150	31244793338.56382	312.68179775	240
KRW-BTC	2026-02-17T11:00:00	2026-02-17T20:00:00	100520000	101296000	99202000	99391000	1771340399188	20982967603.07557	209.27242162	240
KRW-BTC	2026-02-17T07:00:00	2026-02-17T16:00:00	101325000	101466000	100394000	100525000	1771325993827	8192144124.25872	81.14870548	240
KRW-BTC	2026-02-17T03:00:00	2026-02-17T12:00:00	101922000	101945000	100710000	101326000	1771311599825	9356240543.90413	92.34162232	240
KRW-BTC	2026-02-16T23:00:00	2026-02-17T08:00:00	101539000	102500000	101362000	101929000	1771297184312	10422804934.08368	102.2732555	240
KRW-BTC	2026-02-16T19:00:00	2026-02-17T04:00:00	100556000	101967000	100523000	101522000	1771282798171	8147324008.38411	80.40406461	240
KRW-BTC	2026-02-16T15:00:00	2026-02-17T00:00:00	101431000	101606000	100000000	100543000	1771268394504	15394321288.50787	153.02150321	240
KRW-BTC	2026-02-16T11:00:00	2026-02-16T20:00:00	101915000	103694000	101254000	101431000	1771253991435	29785310432.92755	291.09583788	240
KRW-BTC	2026-02-16T07:00:00	2026-02-16T16:00:00	101365000	102351000	101350000	101921000	1771239591516	8112021608.35799	79.59343061	240
KRW-BTC	2026-02-16T03:00:00	2026-02-16T12:00:00	101330000	101860000	100890000	101386000	1771225188386	9635182835.31408	95.08316073	240
KRW-BTC	2026-02-15T23:00:00	2026-02-16T08:00:00	102422000	102525000	101205000	101301000	1771210799111	13955510981.33578	136.84766266	240
KRW-BTC	2026-02-15T19:00:00	2026-02-16T04:00:00	101279000	102494000	100844000	102401000	1771196399885	13571239570.83861	133.64091147	240
KRW-BTC	2026-02-15T15:00:00	2026-02-16T00:00:00	102216000	102521000	101052000	101275000	1771181992816	19327194162.24512	189.91342699	240
KRW-BTC	2026-02-15T11:00:00	2026-02-15T20:00:00	103930000	104055000	101527000	102267000	1771167599548	47488532086.63958	463.1909032	240
KRW-BTC	2026-02-15T07:00:00	2026-02-15T16:00:00	103758000	105000000	103510000	103934000	1771153193352	44792928740.72781	429.8517257	240
KRW-BTC	2026-02-15T03:00:00	2026-02-15T12:00:00	102302000	103999000	102000000	103769000	1771138796107	37727517234.31744	365.42004434	240
KRW-BTC	2026-02-14T23:00:00	2026-02-15T08:00:00	102900000	103042000	102234000	102302000	1771124399986	26714257603.24833	260.23271026	240
KRW-BTC	2026-02-14T19:00:00	2026-02-15T04:00:00	102431000	103199000	102268000	102922000	1771109998120	18510274119.63392	180.13469766	240
KRW-BTC	2026-02-14T15:00:00	2026-02-15T00:00:00	102651000	103094000	101900000	102431000	1771095599816	21180479475.03236	206.51245206	240
KRW-BTC	2026-02-14T11:00:00	2026-02-14T20:00:00	102494000	104053000	101946000	102651000	1771081199071	62108494990.44736	603.08364314	240
KRW-BTC	2026-02-14T07:00:00	2026-02-14T16:00:00	101191000	102954000	101158000	102494000	1771066798995	32159159149.18275	314.33643175	240
KRW-BTC	2026-02-14T03:00:00	2026-02-14T12:00:00	101004000	101210000	100860000	101188000	1771052398142	14841978995.34421	146.84980741	240
KRW-BTC	2026-02-13T23:00:00	2026-02-14T08:00:00	100894000	101352000	100634000	101004000	1771037999699	18478659010.14906	182.89018237	240
KRW-BTC	2026-02-13T19:00:00	2026-02-14T04:00:00	101110000	101266000	100500000	100893000	1771023599969	17787278255.18176	176.34995869	240
KRW-BTC	2026-02-13T15:00:00	2026-02-14T00:00:00	99308000	101664000	99300000	101116000	1771009199498	57901597725.1408	574.33465711	240
KRW-BTC	2026-02-13T11:00:00	2026-02-13T20:00:00	98220000	99684000	98039000	99330000	1770994799294	42397865074.44193	429.25369841	240
KRW-BTC	2026-02-13T07:00:00	2026-02-13T16:00:00	97361000	98377000	96931000	98219000	1770980399152	21083784979.685	215.73027924	240
KRW-BTC	2026-02-13T03:00:00	2026-02-13T12:00:00	97733000	97860000	96875000	97361000	1770965992163	22014764611.64612	226.31467421	240
KRW-BTC	2026-02-12T23:00:00	2026-02-13T08:00:00	97431000	97844000	96720000	97754000	1770951597550	28432843163.63284	292.18985948	240
KRW-BTC	2026-02-12T19:00:00	2026-02-13T04:00:00	96428000	97649000	95937000	97388000	1770937199405	31240417276.05451	322.98451852	240
KRW-BTC	2026-02-12T15:00:00	2026-02-13T00:00:00	98929000	99519000	95788000	96446000	1770922797452	61968901339.45327	635.88371123	240
KRW-BTC	2026-02-12T11:00:00	2026-02-12T20:00:00	99575000	100100000	98871000	98930000	1770908399562	32993540892.38921	331.50136684	240
KRW-BTC	2026-02-12T07:00:00	2026-02-12T16:00:00	98620000	99591000	98237000	99570000	1770893999271	26445893668.31471	267.7405703	240
KRW-BTC	2026-02-12T03:00:00	2026-02-12T12:00:00	99360000	99555000	98000000	98619000	1770879599483	30827322168.8307	312.02869533	240
KRW-BTC	2026-02-11T23:00:00	2026-02-12T08:00:00	99426000	100284000	98573000	99360000	1770865197718	48369698294.87898	485.82777936	240
KRW-BTC	2026-02-11T19:00:00	2026-02-12T04:00:00	99217000	100846000	99024000	99407000	1770850798843	30489711922.41575	305.39713278	240
KRW-BTC	2026-02-11T15:00:00	2026-02-12T00:00:00	98749000	99427000	97569000	99217000	1770836395704	66477497324.07806	675.9027918	240
KRW-BTC	2026-02-11T11:00:00	2026-02-11T20:00:00	98279000	101780000	98257000	98749000	1770821999582	65419396388.95236	656.01348485	240
KRW-BTC	2026-02-11T07:00:00	2026-02-11T16:00:00	98804000	99579000	98094000	98279000	1770807599659	36665795997.15053	370.84029163	240
KRW-BTC	2026-02-11T03:00:00	2026-02-11T12:00:00	101725000	101858000	98520000	98804000	1770793199989	56980145067.74613	569.74235561	240
KRW-BTC	2026-02-10T23:00:00	2026-02-11T08:00:00	101964000	102649000	101603000	101811000	1770778799950	17822636079.66631	174.46146739	240
KRW-BTC	2026-02-10T19:00:00	2026-02-11T04:00:00	102246000	102769000	101520000	101976000	1770764397886	13994891060.96518	137.09618132	240
KRW-BTC	2026-02-10T15:00:00	2026-02-11T00:00:00	101640000	103502000	101374000	102266000	1770749986217	33242647843.59219	323.89775178	240
KRW-BTC	2026-02-10T11:00:00	2026-02-10T20:00:00	102301000	103190000	100939000	101640000	1770735598509	37447607298.12403	367.34607793	240
KRW-BTC	2026-02-10T07:00:00	2026-02-10T16:00:00	102175000	102954000	101943000	102327000	1770721197573	17897512480.1895	174.69311992	240
KRW-BTC	2026-02-10T03:00:00	2026-02-10T12:00:00	103555000	103603000	101812000	102135000	1770706798578	25867213117.25744	252.02453638	240
KRW-BTC	2026-02-09T23:00:00	2026-02-10T08:00:00	103839000	104120000	103116000	103554000	1770692399091	24445699248.09253	235.85280536	240
KRW-BTC	2026-02-09T19:00:00	2026-02-10T04:00:00	103960000	104894000	103059000	103840000	1770677991818	19023924241.20687	182.75943095	240
KRW-BTC	2026-02-09T15:00:00	2026-02-10T00:00:00	102672000	104830000	101921000	103959000	1770663598571	39662222931.58673	383.82079732	240
KRW-BTC	2026-02-09T11:00:00	2026-02-09T20:00:00	101994000	103221000	101305000	102673000	1770649199798	34186069316.67485	334.38694511	240
KRW-BTC	2026-02-09T07:00:00	2026-02-09T16:00:00	104787000	105072000	101405000	101994000	1770634799925	36516814748.10888	354.18972605	240
KRW-BTC	2026-02-09T03:00:00	2026-02-09T12:00:00	104643000	105800000	104400000	104815000	1770620396115	20668834556.66471	196.64548341	240
KRW-BTC	2026-02-08T23:00:00	2026-02-09T08:00:00	105363000	107021000	104090000	104679000	1770605998668	40933789989.19528	389.71432104	240
KRW-BTC	2026-02-08T19:00:00	2026-02-09T04:00:00	105603000	106000000	104679000	105400000	1770591599904	12833178521.21017	121.92601462	240
KRW-BTC	2026-02-08T15:00:00	2026-02-09T00:00:00	105637000	106035000	104442000	105608000	1770577196039	20034646984.97863	190.11950301	240
KRW-BTC	2026-02-08T11:00:00	2026-02-08T20:00:00	104280000	106272000	104220000	105637000	1770562799689	25406114590.07908	240.88480107	240
KRW-BTC	2026-02-08T07:00:00	2026-02-08T16:00:00	102738000	104791000	102600000	104280000	1770548398980	19172647594.86045	184.31284686	240
KRW-BTC	2026-02-08T03:00:00	2026-02-08T12:00:00	102731000	102816000	102281000	102738000	1770533990705	7551033343.55386	73.63816399	240
KRW-BTC	2026-02-07T23:00:00	2026-02-08T08:00:00	102701000	103080000	101774000	102705000	1770519598299	11768293504.36084	114.85526989	240
KRW-BTC	2026-02-07T19:00:00	2026-02-08T04:00:00	102832000	103100000	102500000	102701000	1770505197301	4649374039.60471	45.23552242	240
KRW-BTC	2026-02-07T15:00:00	2026-02-08T00:00:00	101616000	103302000	101500000	102832000	1770490799182	16014473833.82359	156.14970731	240
KRW-BTC	2026-02-07T11:00:00	2026-02-07T20:00:00	100494000	103493000	99990000	101616000	1770476396032	24691466285.53346	242.29809766	240
KRW-BTC	2026-02-07T07:00:00	2026-02-07T16:00:00	101997000	102416000	99500000	100494000	1770461999998	49960927729.58009	495.70707919	240
KRW-BTC	2026-02-07T03:00:00	2026-02-07T12:00:00	104260000	106410000	101996000	101997000	1770447599933	31898256924.32671	304.85306181	240
KRW-BTC	2026-02-06T23:00:00	2026-02-07T08:00:00	106058000	106690000	103069000	104256000	1770433199683	38622977278.72152	369.7688011	240
KRW-BTC	2026-02-06T19:00:00	2026-02-07T04:00:00	103118000	106308000	102950000	106058000	1770418798967	27656903492.72849	264.19234898	240
KRW-BTC	2026-02-06T15:00:00	2026-02-07T00:00:00	100660000	105822000	100200000	103115000	1770404399918	66818309421.00072	649.49257331	240
KRW-BTC	2026-02-06T11:00:00	2026-02-06T20:00:00	97020000	101211000	96625000	100660000	1770389999572	115311400337.4319	1170.73545285	240
KRW-BTC	2026-02-06T07:00:00	2026-02-06T16:00:00	96664000	98293000	81110000	97020000	1770375599939	281285824009.66907	2986.69543783	240
KRW-BTC	2026-02-06T03:00:00	2026-02-06T12:00:00	96437000	99433000	94744000	96664000	1770361199277	47718423457.78011	491.84284677	240
KRW-BTC	2026-02-05T23:00:00	2026-02-06T08:00:00	94398000	98225000	88999000	96419000	1770346799684	146645032702.1521	1569.87654136	240
KRW-BTC	2026-02-05T19:00:00	2026-02-06T04:00:00	97963000	98188000	92002000	94393000	1770332399538	97597449021.8209	1037.03600445	240
KRW-BTC	2026-02-05T15:00:00	2026-02-06T00:00:00	101900000	102129000	96623000	97940000	1770317999460	92998551550.7895	936.68252019	240
KRW-BTC	2026-02-05T11:00:00	2026-02-05T20:00:00	104243000	104470000	101647000	101929000	1770303599167	65661587831.87328	640.42334631	240
KRW-BTC	2026-02-05T07:00:00	2026-02-05T16:00:00	104425000	105890000	103988000	104229000	1770289199731	25368884701.98326	241.78181526	240
KRW-BTC	2026-02-05T03:00:00	2026-02-05T12:00:00	105410000	105925000	103390000	104394000	1770274795587	55114371952.19715	526.91905729	240
KRW-BTC	2026-02-04T23:00:00	2026-02-05T08:00:00	107077000	108374000	105303000	105400000	1770260398537	41458816748.57427	387.00593789	240
KRW-BTC	2026-02-04T19:00:00	2026-02-05T04:00:00	108694000	109488000	106526000	107085000	1770245999458	28281021489.86173	262.16124351	240
KRW-BTC	2026-02-04T15:00:00	2026-02-05T00:00:00	109858000	111148000	107054000	108665000	1770231594673	49463699723.19772	453.79307636	240
KRW-BTC	2026-02-04T11:00:00	2026-02-04T20:00:00	112765000	112792000	109792000	109858000	1770217199032	27044984444.93848	243.01479192	240
KRW-BTC	2026-02-04T07:00:00	2026-02-04T16:00:00	112972000	113040000	112236000	112770000	1770202791756	8248159755.68008	73.2481435	240
KRW-BTC	2026-02-04T03:00:00	2026-02-04T12:00:00	112201000	113429000	112118000	113040000	1770188398828	10768667489.93392	95.4274443	240
KRW-BTC	2026-02-03T23:00:00	2026-02-04T08:00:00	111849000	113448000	111480000	112209000	1770173994458	17056763268.36502	151.87197113	240
KRW-BTC	2026-02-03T19:00:00	2026-02-04T04:00:00	108932000	113684000	108700000	111849000	1770159597730	31730335004.71432	284.37190972	240
KRW-BTC	2026-02-03T15:00:00	2026-02-04T00:00:00	113999000	115327000	108908000	108908000	1770145199810	50253439260.32294	449.94229319	240
KRW-BTC	2026-02-03T11:00:00	2026-02-03T20:00:00	115340000	115709000	113999000	113999000	1770130796072	12655721873.75483	109.92365737	240
KRW-BTC	2026-02-03T07:00:00	2026-02-03T16:00:00	115885000	116390000	115158000	115300000	1770116383849	11735624075.56235	101.36765265	240
KRW-BTC	2026-02-03T03:00:00	2026-02-03T12:00:00	115001000	116399000	114811000	115885000	1770101996400	14423121332.1258	124.68099676	240
KRW-BTC	2026-02-02T23:00:00	2026-02-03T08:00:00	116799000	117292000	115000000	115064000	1770087599804	16310400775.19747	139.98993958	240
KRW-BTC	2026-02-02T19:00:00	2026-02-03T04:00:00	116185000	116837000	115278000	116799000	1770073196903	8477670605.37707	73.01905705	240
KRW-BTC	2026-02-02T15:00:00	2026-02-03T00:00:00	115535000	117429000	115082000	116185000	1770058798039	15637404240.58059	134.15574032	240
KRW-BTC	2026-02-02T11:00:00	2026-02-02T20:00:00	114503000	116900000	114454000	115534000	1770044399721	23999458851.00595	207.44523606	240
KRW-BTC	2026-02-02T07:00:00	2026-02-02T16:00:00	113280000	115124000	113017000	114503000	1770029999655	19630642984.96654	172.0815673	240
KRW-BTC	2026-02-02T03:00:00	2026-02-02T12:00:00	113411000	113556000	110761000	113262000	1770015598439	58169414513.56346	519.51754761	240
KRW-BTC	2026-02-01T23:00:00	2026-02-02T08:00:00	113632000	115592000	111952000	113411000	1770001198739	41193090487.11889	361.51884833	240
KRW-BTC	2026-02-01T19:00:00	2026-02-02T04:00:00	115040000	115095000	112630000	113661000	1769986796988	23482653079.01646	206.87094543	240
KRW-BTC	2026-02-01T15:00:00	2026-02-02T00:00:00	115554000	115585000	113511000	114961000	1769972398646	27235653706.15469	238.33740816	240
KRW-BTC	2026-02-01T11:00:00	2026-02-01T20:00:00	116021000	116700000	114288000	115554000	1769957998615	23220444220.34059	201.07566159	240
KRW-BTC	2026-02-01T07:00:00	2026-02-01T16:00:00	116124000	117368000	115600000	116000000	1769943593627	17830703195.18682	153.42479645	240
KRW-BTC	2026-02-01T03:00:00	2026-02-01T12:00:00	117023000	117422000	116119000	116119000	1769929199983	12645331773.56182	108.20764954	240
KRW-BTC	2026-01-31T23:00:00	2026-02-01T08:00:00	116317000	118507000	116271000	117018000	1769914799918	32775203967.05934	279.33869023	240
KRW-BTC	2026-01-31T19:00:00	2026-02-01T04:00:00	116489000	117113000	114600000	116317000	1769900399652	32246442985.74979	278.18567818	240
KRW-BTC	2026-01-31T15:00:00	2026-02-01T00:00:00	121216000	121960000	114153000	116416000	1769885999471	70664714706.00702	597.5856844	240
KRW-BTC	2026-01-31T11:00:00	2026-01-31T20:00:00	123125000	123125000	120361000	121228000	1769871599231	22910175113.06423	188.36470439	240
KRW-BTC	2026-01-31T07:00:00	2026-01-31T16:00:00	124115000	124168000	122430000	123080000	1769857192519	12587768937.20132	102.20659176	240
KRW-BTC	2026-01-31T03:00:00	2026-01-31T12:00:00	124619000	124699000	123962000	124114000	1769842792272	6209744215.9003	49.92340115	240
KRW-BTC	2026-01-30T23:00:00	2026-01-31T08:00:00	125000000	125180000	124196000	124619000	1769828396371	10154170894.25097	81.46202747	240
KRW-BTC	2026-01-30T19:00:00	2026-01-31T04:00:00	123905000	125206000	123562000	125000000	1769813995752	14398349431.70907	115.65182387	240
KRW-BTC	2026-01-30T15:00:00	2026-01-31T00:00:00	122250000	124100000	121250000	123895000	1769799595470	20592264120.02482	168.14958785	240
KRW-BTC	2026-01-30T11:00:00	2026-01-30T20:00:00	121382000	123203000	121197000	122250000	1769785199227	18287210850.23958	149.99462615	240
KRW-BTC	2026-01-30T07:00:00	2026-01-30T16:00:00	121044000	121652000	120600000	121382000	1769770797600	13961288261.08584	115.2600195	240
KRW-BTC	2026-01-30T03:00:00	2026-01-30T12:00:00	120502000	122209000	120348000	120992000	1769756398257	29302839668.91968	241.67381219	240
KRW-BTC	2026-01-29T23:00:00	2026-01-30T08:00:00	124122000	124351000	119124000	120502000	1769741999090	65208043764.61633	537.60269978	240
KRW-BTC	2026-01-29T19:00:00	2026-01-30T04:00:00	122662000	124257000	122595000	124122000	1769727591148	14452327874.4717	116.90651545	240
KRW-BTC	2026-01-29T15:00:00	2026-01-30T00:00:00	126836000	126836000	122600000	122662000	1769713198263	61255081995.05738	491.39904444	240
KRW-BTC	2026-01-29T11:00:00	2026-01-29T20:00:00	127699000	127992000	126836000	126839000	1769698799873	15725370373.96304	123.35249039	240
KRW-BTC	2026-01-29T07:00:00	2026-01-29T16:00:00	127885000	128158000	127421000	127699000	1769684399662	6599554874.37513	51.65600982	240
KRW-BTC	2026-01-29T03:00:00	2026-01-29T12:00:00	127621000	128002000	127395000	127885000	1769669999465	12265252512.17326	96.0325482	240
KRW-BTC	2026-01-28T23:00:00	2026-01-29T08:00:00	129393000	129451000	127328000	127611000	1769655599374	19677899561.93739	153.35622321	240
KRW-BTC	2026-01-28T19:00:00	2026-01-29T04:00:00	129833000	130298000	128986000	129394000	1769641196778	8595556083.71687	66.37589055	240
KRW-BTC	2026-01-28T15:00:00	2026-01-29T00:00:00	129754000	131314000	129036000	129871000	1769626795502	11618080044.92435	89.32936329	240
KRW-BTC	2026-01-28T11:00:00	2026-01-28T20:00:00	129372000	130771000	129250000	129754000	1769612399878	15190065807.87668	116.69770762	240
KRW-BTC	2026-01-28T07:00:00	2026-01-28T16:00:00	128953000	129600000	128660000	129370000	1769597999952	5783010687.00303	44.82118892	240
KRW-BTC	2026-01-28T03:00:00	2026-01-28T12:00:00	129220000	129234000	128450000	128953000	1769583595504	9134207740.59407	70.93804672	240
KRW-BTC	2026-01-27T23:00:00	2026-01-28T08:00:00	129850000	130119000	129100000	129220000	1769569196562	8797022239.88236	67.83819039	240
KRW-BTC	2026-01-27T19:00:00	2026-01-28T04:00:00	128891000	130237000	128568000	129852000	1769554799567	8833769999.37232	68.09054713	240
KRW-BTC	2026-01-27T15:00:00	2026-01-28T00:00:00	128277000	129500000	127700000	128891000	1769540399541	11559862804.89419	89.99119021	240
KRW-BTC	2026-01-27T11:00:00	2026-01-27T20:00:00	128457000	129182000	128210000	128277000	1769525998707	8120178606.60985	63.11202179	240
KRW-BTC	2026-01-27T07:00:00	2026-01-27T16:00:00	129164000	129538000	128459000	128459000	1769511597064	7009387415.58837	54.3410544	240
KRW-BTC	2026-01-27T03:00:00	2026-01-27T12:00:00	130092000	130177000	129161000	129164000	1769497198720	18562606837.20569	143.11733102	240
KRW-BTC	2026-01-26T23:00:00	2026-01-27T08:00:00	129021000	130270000	128909000	130092000	1769482799688	11575077566.84951	89.23416209	240
KRW-BTC	2026-01-26T19:00:00	2026-01-27T04:00:00	129400000	129600000	128283000	129001000	1769468398060	5947885748.81727	46.14784435	240
KRW-BTC	2026-01-26T15:00:00	2026-01-27T00:00:00	129004000	129853000	127700000	129400000	1769453997122	20293035708.54854	157.81229245	240
KRW-BTC	2026-01-26T11:00:00	2026-01-26T20:00:00	128399000	129430000	128216000	129057000	1769439597800	11391430373.09031	88.50178094	240
KRW-BTC	2026-01-26T07:00:00	2026-01-26T16:00:00	128792000	129100000	128115000	128399000	1769425196860	7666569150.9011	59.63500008	240
KRW-BTC	2026-01-26T03:00:00	2026-01-26T12:00:00	128800000	128954000	128018000	128808000	1769410795738	11409656907.37669	88.78855286	240
KRW-BTC	2026-01-25T23:00:00	2026-01-26T08:00:00	128442000	129355000	127901000	128800000	1769396393509	25485515659.99754	198.20199027	240
KRW-BTC	2026-01-25T19:00:00	2026-01-26T04:00:00	129595000	129610000	128000000	128442000	1769381998991	20646621180.04153	160.56900135	240
KRW-BTC	2026-01-25T15:00:00	2026-01-26T00:00:00	130941000	131020000	129000000	129595000	1769367599474	18930477857.19639	145.69807118	240
KRW-BTC	2026-01-25T11:00:00	2026-01-25T20:00:00	130621000	131123000	130347000	130941000	1769353189356	7491219679.01627	57.30092195	240
KRW-BTC	2026-01-25T07:00:00	2026-01-25T16:00:00	131150000	131150000	130194000	130620000	1769338798832	10073155593.77588	77.13614832	240
KRW-BTC	2026-01-25T03:00:00	2026-01-25T12:00:00	131612000	131689000	131000000	131150000	1769324394959	8236922171.4296	62.75821965	240
KRW-BTC	2026-01-24T23:00:00	2026-01-25T08:00:00	131831000	131864000	131600000	131612000	1769309998521	3075188963.93689	23.34404773	240
KRW-BTC	2026-01-24T19:00:00	2026-01-25T04:00:00	131861000	131957000	131700000	131820000	1769295594318	1270213439.40217	9.63421237	240
KRW-BTC	2026-01-24T15:00:00	2026-01-25T00:00:00	131896000	131983000	131544000	131861000	1769281199756	4575872029.24106	34.74166823	240
KRW-BTC	2026-01-24T11:00:00	2026-01-24T20:00:00	132182000	132188000	131600000	131982000	1769266782660	4160540706.45718	31.53137972	240
KRW-BTC	2026-01-24T07:00:00	2026-01-24T16:00:00	132147000	132261000	132065000	132182000	1769252398860	1884047600.08069	14.25664676	240
KRW-BTC	2026-01-24T03:00:00	2026-01-24T12:00:00	132250000	132449000	132095000	132147000	1769237998574	3302178049.45926	24.96399066	240
KRW-BTC	2026-01-23T23:00:00	2026-01-24T08:00:00	131946000	132250000	131759000	132242000	1769223590659	4884604441.222	37.01898992	240
KRW-BTC	2026-01-23T19:00:00	2026-01-24T04:00:00	133252000	133252000	131502000	131906000	1769209199143	10171027715.17972	76.93588494	240
KRW-BTC	2026-01-23T15:00:00	2026-01-24T00:00:00	132431000	134728000	131840000	133252000	1769194799369	17817477159.46278	133.40122808	240
KRW-BTC	2026-01-23T11:00:00	2026-01-23T20:00:00	132235000	133195000	131963000	132431000	1769180397501	6459301673.23175	48.75290552	240
KRW-BTC	2026-01-23T07:00:00	2026-01-23T16:00:00	132879000	133060000	132000000	132235000	1769165985665	7696279704.27961	58.09944326	240
KRW-BTC	2026-01-23T03:00:00	2026-01-23T12:00:00	132968000	133490000	132711000	132811000	1769151594324	5961904561.88964	44.79386341	240
KRW-BTC	2026-01-22T23:00:00	2026-01-23T08:00:00	132664000	133254000	132369000	132968000	1769137193167	10409553669.23439	78.30814618	240
KRW-BTC	2026-01-22T19:00:00	2026-01-23T04:00:00	132671000	133400000	132340000	132664000	1769122799950	15084655897.20422	113.61317982	240
KRW-BTC	2026-01-22T15:00:00	2026-01-23T00:00:00	132486000	133134000	131728000	132616000	1769108399173	10493620054.67719	79.29142557	240
KRW-BTC	2026-01-22T11:00:00	2026-01-22T20:00:00	133825000	134100000	132400000	132409000	1769093998556	19191343797.23363	143.77092673	240
KRW-BTC	2026-01-22T07:00:00	2026-01-22T16:00:00	133570000	133999000	133130000	133825000	1769079592683	7936860297.69463	59.38826722	240
KRW-BTC	2026-01-22T03:00:00	2026-01-22T12:00:00	133184000	133576000	132883000	133551000	1769065191458	5880484369.17505	44.12688757	240
KRW-BTC	2026-01-21T23:00:00	2026-01-22T08:00:00	133101000	133715000	132330000	133184000	1769050796702	13041636136.41164	97.93277187	240
KRW-BTC	2026-01-21T19:00:00	2026-01-22T04:00:00	131535000	133990000	131280000	133101000	1769036399900	18594275629.72432	139.43404806	240
KRW-BTC	2026-01-21T15:00:00	2026-01-22T00:00:00	133227000	134200000	130000000	131535000	1769021988326	26280146479.51581	199.58902826	240
KRW-BTC	2026-01-21T11:00:00	2026-01-21T20:00:00	132522000	133497000	131051000	133196000	1769007598241	22305070416.79672	168.77139663	240
KRW-BTC	2026-01-21T07:00:00	2026-01-21T16:00:00	132997000	133132000	132237000	132521000	1768993198713	8656637744.30089	65.28671941	240
KRW-BTC	2026-01-21T03:00:00	2026-01-21T12:00:00	132206000	133700000	132206000	132997000	1768978792140	9927659614.4434	74.61444349	240
KRW-BTC	2026-01-20T23:00:00	2026-01-21T08:00:00	131815000	132998000	131072000	132204000	1768964399878	27364366686.76241	207.19360608	240
KRW-BTC	2026-01-20T19:00:00	2026-01-21T04:00:00	133138000	133616000	131510000	131815000	1768949999448	20645212936.22877	155.56221656	240
KRW-BTC	2026-01-20T15:00:00	2026-01-21T00:00:00	134423000	135028000	133010000	133176000	1768935598187	21268836078.22492	158.70074886	240
KRW-BTC	2026-01-20T11:00:00	2026-01-20T20:00:00	135112000	135404000	134014000	134468000	1768921199493	14150604675.78284	104.91760458	240
KRW-BTC	2026-01-20T07:00:00	2026-01-20T16:00:00	134858000	135369000	134628000	135111000	1768906798194	13786559707.44433	102.16433836	240
KRW-BTC	2026-01-20T03:00:00	2026-01-20T12:00:00	137270000	137354000	134762000	134858000	1768892398684	22246936840.8801	163.86660605	240

2. 일봉 데이터 (days candle)

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	2026-02-21T15:00:00	2026-02-22T00:00:00	100544000	100944000	99800000	100032000	1771756303000	26709480762.48277	266.45543095	100544000	-512000	-0.0050922979
KRW-BTC	2026-02-20T15:00:00	2026-02-21T00:00:00	98974000	100751000	98230000	100544000	1771685990850	58670124306.29733	588.19696334	99009000	1535000	0.0155036411
KRW-BTC	2026-02-19T15:00:00	2026-02-20T00:00:00	98070000	100541000	97415000	99009000	1771599598198	76412040670.50172	770.97762569	98070000	939000	0.0095747935
KRW-BTC	2026-02-18T15:00:00	2026-02-19T00:00:00	99570000	100962000	97100000	98070000	1771513199551	83840185124.78596	849.21488187	99547000	-1477000	-0.0148372126
KRW-BTC	2026-02-17T15:00:00	2026-02-18T00:00:00	99390000	100975000	99000000	99547000	1771426799236	87900274720.79076	879.63283688	99391000	156000	0.0015695586
KRW-BTC	2026-02-16T15:00:00	2026-02-17T00:00:00	101431000	102500000	99202000	99391000	1771340399188	72495802502.21408	718.46157274	101431000	-2040000	-0.0201121945
KRW-BTC	2026-02-15T15:00:00	2026-02-16T00:00:00	102216000	103694000	100844000	101431000	1771253991435	94386459591.01913	926.17443034	102267000	-836000	-0.00817468
KRW-BTC	2026-02-14T15:00:00	2026-02-15T00:00:00	102651000	105000000	101527000	102267000	1771167599548	196413989259.59943	1905.34253322	102651000	-384000	-0.0037408306
KRW-BTC	2026-02-13T15:00:00	2026-02-14T00:00:00	99308000	104053000	99300000	102651000	1771081199071	203277168125.44595	1997.84468047	99330000	3321000	0.0334340079
KRW-BTC	2026-02-12T15:00:00	2026-02-13T00:00:00	98929000	99684000	95788000	99330000	1770994799294	207138576444.91367	2122.35674109	98930000	400000	0.0040432629
KRW-BTC	2026-02-11T15:00:00	2026-02-12T00:00:00	98749000	100846000	97569000	98930000	1770908399562	235603664270.9074	2378.39833641	98749000	181000	0.00183293
KRW-BTC	2026-02-10T15:00:00	2026-02-11T00:00:00	101640000	103502000	98094000	98749000	1770821999582	224125512438.0727	2232.05153258	101640000	-2891000	-0.0284435262
KRW-BTC	2026-02-09T15:00:00	2026-02-10T00:00:00	102672000	104894000	100939000	101640000	1770735598509	164344179316.4571	1596.49676786	102673000	-1033000	-0.0100610677
KRW-BTC	2026-02-08T15:00:00	2026-02-09T00:00:00	105637000	107021000	101305000	102673000	1770649199798	165173334116.83252	1586.98199324	105637000	-2964000	-0.0280583508
KRW-BTC	2026-02-07T15:00:00	2026-02-08T00:00:00	101616000	106272000	101500000	105637000	1770562799689	84561936906.28253	815.07631154	101616000	4021000	0.0395705401
KRW-BTC	2026-02-06T15:00:00	2026-02-07T00:00:00	100660000	106690000	99500000	101616000	1770476396032	239648841131.891	2326.31196205	100660000	956000	0.0094973177
KRW-BTC	2026-02-05T15:00:00	2026-02-06T00:00:00	101900000	102129000	81110000	100660000	1770389999572	781556681079.6436	8192.86880345	101929000	-1269000	-0.0124498425
KRW-BTC	2026-02-04T15:00:00	2026-02-05T00:00:00	109858000	111148000	101647000	101929000	1770303599167	265348382447.6874	2512.08447662	109858000	-7929000	-0.0721749895
KRW-BTC	2026-02-03T15:00:00	2026-02-04T00:00:00	113999000	115327000	108700000	109858000	1770217199032	145102349223.95477	1297.87655376	113999000	-4141000	-0.03632488
KRW-BTC	2026-02-02T15:00:00	2026-02-03T00:00:00	115535000	117429000	113999000	113999000	1770130796072	79239942902.59811	683.13704373	115534000	-1535000	-0.0132861322
KRW-BTC	2026-02-01T15:00:00	2026-02-02T00:00:00	115554000	116900000	110761000	115534000	1770044399721	193710913621.826	1705.77155289	115554000	-20000	-0.0001730793
KRW-BTC	2026-01-31T15:00:00	2026-02-01T00:00:00	121216000	121960000	114153000	115554000	1769957998615	189382840847.90536	1617.81816039	121228000	-5674000	-0.0468043686
KRW-BTC	2026-01-30T15:00:00	2026-01-31T00:00:00	122250000	125206000	120361000	121228000	1769871599231	86852472712.15071	705.75813649	122250000	-1022000	-0.0083599182
KRW-BTC	2026-01-29T15:00:00	2026-01-30T00:00:00	126836000	126836000	119124000	122250000	1769785199227	202466792414.3905	1652.83671751	126839000	-4589000	-0.0361797239
KRW-BTC	2026-01-28T15:00:00	2026-01-29T00:00:00	129754000	131314000	126836000	126839000	1769698799873	74481713451.09004	580.10252546	129754000	-2915000	-0.0224655887
KRW-BTC	2026-01-27T15:00:00	2026-01-28T00:00:00	128277000	130771000	127700000	129754000	1769612399878	59297939279.62265	458.37687099	128277000	1477000	0.0115141452
KRW-BTC	2026-01-26T15:00:00	2026-01-27T00:00:00	129004000	130270000	127700000	128277000	1769525998707	71508171883.61923	553.7647061	129057000	-780000	-0.0060438411
KRW-BTC	2026-01-25T15:00:00	2026-01-26T00:00:00	130941000	131020000	127901000	129057000	1769439597800	95530271128.60356	741.39439668	130941000	-1884000	-0.0143881596
KRW-BTC	2026-01-24T15:00:00	2026-01-25T00:00:00	131896000	131983000	130194000	130941000	1769353189356	34722571876.80187	264.91521825	131982000	-1041000	-0.0078874392
KRW-BTC	2026-01-23T15:00:00	2026-01-24T00:00:00	132431000	134728000	131502000	131982000	1769266782660	42219875671.86163	318.10812008	132431000	-449000	-0.0033904448
KRW-BTC	2026-01-22T15:00:00	2026-01-23T00:00:00	132486000	133490000	131728000	132431000	1769180397501	56105315560.5168	422.85896376	132409000	22000	0.0001661518
KRW-BTC	2026-01-21T15:00:00	2026-01-22T00:00:00	133227000	134200000	130000000	132409000	1769093998556	90924746709.75508	684.24192971	133196000	-787000	-0.0059085858
KRW-BTC	2026-01-20T15:00:00	2026-01-21T00:00:00	134423000	135028000	131051000	133196000	1769007598241	110167783476.75711	830.12913103	134468000	-1272000	-0.0094594997
KRW-BTC	2026-01-19T15:00:00	2026-01-20T00:00:00	137450000	138133000	134014000	134468000	1768921199493	75486672352.8183	555.23944883	137400000	-2932000	-0.0213391557
KRW-BTC	2026-01-18T15:00:00	2026-01-19T00:00:00	140508000	141150000	136965000	137400000	1768834799066	97543072464.93997	705.65966861	140508000	-3108000	-0.022119737
KRW-BTC	2026-01-17T15:00:00	2026-01-18T00:00:00	140893000	141100000	140251000	140508000	1768748392160	25850598910.72415	183.78979263	140857000	-349000	-0.0024776901
KRW-BTC	2026-01-16T15:00:00	2026-01-17T00:00:00	140600000	141198000	139770000	140857000	1768661999890	36075244917.02124	256.65300201	140615000	242000	0.0017210113
KRW-BTC	2026-01-15T15:00:00	2026-01-16T00:00:00	141242000	142602000	140204000	140615000	1768575595254	59741740388.19856	423.63818119	141263000	-648000	-0.0045871884
KRW-BTC	2026-01-14T15:00:00	2026-01-15T00:00:00	141214000	143100000	140666000	141263000	1768489198394	112408215105.04907	792.31334961	141268000	-5000	-3.53937e-05
KRW-BTC	2026-01-13T15:00:00	2026-01-14T00:00:00	136163000	141728000	135704000	141268000	1768402799774	130141717484.86185	934.41324136	136163000	5105000	0.0374918296
KRW-BTC	2026-01-12T15:00:00	2026-01-13T00:00:00	134030000	136620000	133738000	136163000	1768316399370	74508341171.84895	550.53751256	134011000	2152000	0.0160583833
KRW-BTC	2026-01-11T15:00:00	2026-01-12T00:00:00	133942000	135946000	133055000	134011000	1768229996896	81393830628.91083	605.53363844	133930000	81000	0.0006047935
KRW-BTC	2026-01-10T15:00:00	2026-01-11T00:00:00	133503000	133943000	133317000	133930000	1768143596918	14590545774.21676	109.22029655	133505000	425000	0.0031834014
KRW-BTC	2026-01-09T15:00:00	2026-01-10T00:00:00	132626000	134805000	132188000	133505000	1768057192654	42697524985.39057	319.43878681	132626000	879000	0.0066276597
KRW-BTC	2026-01-08T15:00:00	2026-01-09T00:00:00	131575000	133901000	131335000	132626000	1767970799113	52222838847.19335	392.9141367	131575000	1051000	0.0079878396
KRW-BTC	2026-01-07T15:00:00	2026-01-08T00:00:00	134005000	134005000	130756000	131575000	1767884399891	77029510832.26115	582.20198333	133998000	-2423000	-0.0180823594
KRW-BTC	2026-01-06T15:00:00	2026-01-07T00:00:00	135989000	136600000	133239000	133998000	1767797999774	84958519824.61353	630.5692939	135991000	-1993000	-0.0146553816
KRW-BTC	2026-01-05T15:00:00	2026-01-06T00:00:00	135760000	137000000	134877000	135991000	1767711598666	100610482421.36153	739.90795528	135760000	231000	0.0017015321
KRW-BTC	2026-01-04T15:00:00	2026-01-05T00:00:00	132017000	136074000	131617000	135760000	1767625199755	91334593383.5628	679.97876993	132018000	3742000	0.0283446197
KRW-BTC	2026-01-03T15:00:00	2026-01-04T00:00:00	130400000	132761000	130138000	132018000	1767538799513	51636324274.22852	391.6797338	130400000	1618000	0.0124079755
KRW-BTC	2026-01-02T15:00:00	2026-01-03T00:00:00	130002000	131430000	128900000	130400000	1767452392562	73233626395.92963	562.24895009	129901000	499000	0.0038413869
KRW-BTC	2026-01-01T15:00:00	2026-01-02T00:00:00	127972000	130500000	127909000	129901000	1767365998856	58800602896.17131	454.97686259	127972000	1929000	0.0150736099
KRW-BTC	2025-12-31T15:00:00	2026-01-01T00:00:00	128474000	128600000	127492000	127972000	1767279598745	28514015534.18427	222.72594052	128437000	-465000	-0.0036204521
KRW-BTC	2025-12-30T15:00:00	2025-12-31T00:00:00	129028000	129618000	127713000	128437000	1767193192479	56040149169.08775	435.48677475	129028000	-591000	-0.0045804012
KRW-BTC	2025-12-29T15:00:00	2025-12-30T00:00:00	127057000	129200000	126374000	129028000	1767106798377	49990182444.4015	392.07578352	127049000	1979000	0.0155766673
KRW-BTC	2025-12-28T15:00:00	2025-12-29T00:00:00	128111000	130520000	126581000	127049000	1767020397579	93337515637.10718	726.96206748	128110000	-1061000	-0.0082819452
KRW-BTC	2025-12-27T15:00:00	2025-12-28T00:00:00	127922000	128417000	127920000	128110000	1766933998248	19089482483.64138	148.94492411	127922000	188000	0.0014696456
KRW-BTC	2025-12-26T15:00:00	2025-12-27T00:00:00	128256000	128540000	127500000	127922000	1766847599840	35507651353.28245	277.3761966	128256000	-334000	-0.0026041667
KRW-BTC	2025-12-25T15:00:00	2025-12-26T00:00:00	129055000	130695000	128005000	128256000	1766761199781	67447099482.18311	520.96171904	129044000	-788000	-0.0061064443
KRW-BTC	2025-12-24T15:00:00	2025-12-25T00:00:00	128564000	129726000	128089000	129044000	1766674780540	29107900529.67754	225.54879277	128564000	480000	0.003733549
KRW-BTC	2025-12-23T15:00:00	2025-12-24T00:00:00	129649000	131560000	127877000	128564000	1766588394327	82960321994.09268	640.6136662	129616000	-1052000	-0.0081162819
KRW-BTC	2025-12-22T15:00:00	2025-12-23T00:00:00	134036000	134428000	129351000	129616000	1766501998282	92135426304.97073	700.47798814	134053000	-4437000	-0.033098849
KRW-BTC	2025-12-21T15:00:00	2025-12-22T00:00:00	131124000	134594000	130822000	134053000	1766415596317	88922442204.1858	669.59855676	131124000	2929000	0.0223376346
KRW-BTC	2025-12-20T15:00:00	2025-12-21T00:00:00	131398000	132432000	130472000	131124000	1766329197838	42635031153.32921	324.35834996	131398000	-274000	-0.0020852677
KRW-BTC	2025-12-19T15:00:00	2025-12-20T00:00:00	131223000	132770000	129349000	131398000	1766242799301	70984377504.34775	541.10012158	131171000	227000	0.0017305654
KRW-BTC	2025-12-18T15:00:00	2025-12-19T00:00:00	131284000	132570000	126200000	131171000	1766156399221	149829492617.9607	1160.24173529	131285000	-114000	-0.0008683399
KRW-BTC	2025-12-17T15:00:00	2025-12-18T00:00:00	133103000	134021000	127548000	131285000	1766069998117	132963490336.938	1020.75321927	133103000	-1818000	-0.0136585952
KRW-BTC	2025-12-16T15:00:00	2025-12-17T00:00:00	129915000	133105000	128525000	133103000	1765983599908	71029165825.44463	545.46808338	129837000	3266000	0.0251546169
KRW-BTC	2025-12-15T15:00:00	2025-12-16T00:00:00	131293000	131462000	127025000	129837000	1765897188048	141491378425.95898	1097.13540027	131295000	-1458000	-0.0111047641
KRW-BTC	2025-12-14T15:00:00	2025-12-15T00:00:00	133233000	134140000	131000000	131295000	1765810799323	81740548987.17622	616.22559101	133206000	-1911000	-0.0143462006
KRW-BTC	2025-12-13T15:00:00	2025-12-14T00:00:00	134451000	134969000	132700000	133206000	1765724387980	40459031799.46104	302.0463051	134444000	-1238000	-0.0092082949
KRW-BTC	2025-12-12T15:00:00	2025-12-13T00:00:00	137451000	137467000	134018000	134444000	1765637997689	61969997272.47615	459.13555913	137466000	-3022000	-0.0219836178
KRW-BTC	2025-12-11T15:00:00	2025-12-12T00:00:00	133660000	138872000	133471000	137466000	1765551599976	87009041506.6522	636.21451718	133720000	3746000	0.0280137601
KRW-BTC	2025-12-10T15:00:00	2025-12-11T00:00:00	136543000	139800000	133283000	133720000	1765465198094	119407248123.63615	877.31168025	136556000	-2836000	-0.0207680366
KRW-BTC	2025-12-09T15:00:00	2025-12-10T00:00:00	134332000	139840000	134303000	136556000	1765378798956	114215948391.28741	830.17088174	134326000	2230000	0.0166014026
KRW-BTC	2025-12-08T15:00:00	2025-12-09T00:00:00	135320000	135999000	133333000	134326000	1765292397961	66470307313.87564	494.58117227	135321000	-995000	-0.0073528868
KRW-BTC	2025-12-07T15:00:00	2025-12-08T00:00:00	132076000	137101000	132024000	135321000	1765205999353	93840464006.46936	692.40084337	132077000	3244000	0.0245614301
KRW-BTC	2025-12-06T15:00:00	2025-12-07T00:00:00	134678000	134678000	131422000	132077000	1765119599712	47236681959.59336	354.36012238	134653000	-2576000	-0.0191306543
KRW-BTC	2025-12-05T15:00:00	2025-12-06T00:00:00	134613000	136474000	131934000	134653000	1765033196654	67161276713.85246	501.58723035	134613000	40000	0.0002971481
KRW-BTC	2025-12-04T15:00:00	2025-12-05T00:00:00	136724000	138547000	134200000	134613000	1764946799132	86525105458.36101	632.44393976	136735000	-2122000	-0.0155190697
KRW-BTC	2025-12-03T15:00:00	2025-12-04T00:00:00	137397000	139777000	136563000	136735000	1764860397502	100810044189.50204	728.28926042	137397000	-662000	-0.0048181547
KRW-BTC	2025-12-02T15:00:00	2025-12-03T00:00:00	133374000	139950000	133374000	137397000	1764773999820	193230825869.88107	1408.47238114	133374000	4023000	0.0301633002
KRW-BTC	2025-12-01T15:00:00	2025-12-02T00:00:00	128860000	133391000	125743000	133374000	1764687599721	124726572535.328	966.06313399	128852000	4522000	0.0350945271
KRW-BTC	2025-11-30T15:00:00	2025-12-01T00:00:00	136982000	137339000	126700000	128852000	1764601197751	194723796521.77695	1490.61733293	136982000	-8130000	-0.0593508636
KRW-BTC	2025-11-29T15:00:00	2025-11-30T00:00:00	135761000	137554000	135254000	136982000	1764514797973	51554536275.95992	377.88386188	135764000	1218000	0.0089714505
KRW-BTC	2025-11-28T15:00:00	2025-11-29T00:00:00	138137000	138801000	135500000	135764000	1764428397555	62312662640.70839	456.30640983	138112000	-2348000	-0.0170006951
KRW-BTC	2025-11-27T15:00:00	2025-11-28T00:00:00	135796000	138982000	135201000	138112000	1764341999002	100663919141.76988	735.98074099	135796000	2316000	0.0170549943
KRW-BTC	2025-11-26T15:00:00	2025-11-27T00:00:00	130130000	137500000	129953000	135796000	1764255598783	161939415797.8869	1196.20194906	130130000	5666000	0.0435410743
KRW-BTC	2025-11-25T15:00:00	2025-11-26T00:00:00	130373000	131900000	129289000	130130000	1764169199782	78308582077.93842	599.60504722	130378000	-248000	-0.0019021614
KRW-BTC	2025-11-24T15:00:00	2025-11-25T00:00:00	130065000	133705000	129639000	130378000	1764082797455	118310897365.90175	897.87048298	130089000	289000	0.002221556
KRW-BTC	2025-11-23T15:00:00	2025-11-24T00:00:00	131030000	133745000	129000000	130089000	1763996399592	109102813558.95291	829.83196419	131027000	-938000	-0.0071588299
KRW-BTC	2025-11-22T15:00:00	2025-11-23T00:00:00	126947000	131827000	126400000	131027000	1763909999910	121747633079.04263	938.848438	126947000	4080000	0.0321393968
KRW-BTC	2025-11-21T15:00:00	2025-11-22T00:00:00	127885000	128877000	124058000	126947000	1763823597487	114184644779.9232	899.65882341	127899000	-952000	-0.0074433733
KRW-BTC	2025-11-20T15:00:00	2025-11-21T00:00:00	135443000	135665000	121469000	127899000	1763737199836	382872642044.30334	3008.69750584	135554000	-7655000	-0.0564719595
KRW-BTC	2025-11-19T15:00:00	2025-11-20T00:00:00	136524000	138538000	132410000	135554000	1763650799405	119000296284.00128	876.08774272	136502000	-948000	-0.0069449532
KRW-BTC	2025-11-18T15:00:00	2025-11-19T00:00:00	135205000	139221000	133966000	136502000	1763564398006	126819148709.43913	926.25936114	135240000	1262000	0.0093315587
KRW-BTC	2025-11-17T15:00:00	2025-11-18T00:00:00	141388000	141698000	132269000	135240000	1763477997617	273487336280.7125	2016.24400188	141370000	-6130000	-0.0433613921
KRW-BTC	2025-11-16T15:00:00	2025-11-17T00:00:00	143397000	143497000	138752000	141370000	1763391597387	174863017197.55438	1239.46564308	143396000	-2026000	-0.0141287065
KRW-BTC	2025-11-15T15:00:00	2025-11-16T00:00:00	145233000	145483000	143000000	143396000	1763305197923	70266242773.19252	487.93701258	145233000	-1837000	-0.0126486405
KRW-BTC	2025-11-14T15:00:00	2025-11-15T00:00:00	146158000	147555000	143147000	145233000	1763218797448	119234390054.02147	822.29825348	146120000	-887000	-0.0060703531
KRW-BTC	2025-11-13T15:00:00	2025-11-14T00:00:00	153680000	153734000	143020000	146120000	1763132398784	300590533810.9563	2034.9960048	153735000	-7615000	-0.0495332878
KRW-BTC	2025-11-12T15:00:00	2025-11-13T00:00:00	155149000	155628000	151863000	153735000	1763045999836	106363249816.10162	693.28638295	155149000	-1414000	-0.0091138196
KRW-BTC	2025-11-11T15:00:00	2025-11-12T00:00:00	155661000	157194000	153111000	155149000	1762959599950	77945231149.42168	502.76491393	155693000	-544000	-0.0034940556
KRW-BTC	2025-11-10T15:00:00	2025-11-11T00:00:00	155512000	159000000	154802000	155693000	1762873199904	81248730749.43327	518.45218749	155514000	179000	0.0011510218
KRW-BTC	2025-11-09T15:00:00	2025-11-10T00:00:00	153147000	158314000	153088000	155514000	1762786797571	110329978183.19112	704.60272663	153147000	2367000	0.0154557386
KRW-BTC	2025-11-08T15:00:00	2025-11-09T00:00:00	151892000	154777000	151238000	153147000	1762700397550	44515649818.7976	292.24889105	151887000	1260000	0.0082956408
KRW-BTC	2025-11-07T15:00:00	2025-11-08T00:00:00	150981000	154832000	150406000	151887000	1762613997397	88964064819.35625	582.03711053	150918000	969000	0.0064207053
KRW-BTC	2025-11-06T15:00:00	2025-11-07T00:00:00	153081000	153861000	149000000	150918000	1762527599597	116012807209.22598	767.524121	153031000	-2113000	-0.0138076599
KRW-BTC	2025-11-05T15:00:00	2025-11-06T00:00:00	154117000	156050000	153011000	153031000	1762441199321	124029948756.01512	801.71302081	154117000	-1086000	-0.0070465945
KRW-BTC	2025-11-04T15:00:00	2025-11-05T00:00:00	155171000	155825000	146822000	154117000	1762354797491	307945963174.4983	2040.81570031	155171000	-1054000	-0.0067925063
KRW-BTC	2025-11-03T15:00:00	2025-11-04T00:00:00	160819000	160909000	153050000	155171000	1762268399924	240384413258.51245	1531.62779709	160876000	-5705000	-0.035462095
KRW-BTC	2025-11-02T15:00:00	2025-11-03T00:00:00	164391000	164493000	159800000	160876000	1762181997552	130625510663.96584	809.18795709	164398000	-3522000	-0.0214236183
KRW-BTC	2025-11-01T15:00:00	2025-11-02T00:00:00	163921000	165035000	163669000	164398000	1762095597554	34583906667.97103	210.49360249	163922000	476000	0.0029038201
KRW-BTC	2025-10-31T15:00:00	2025-11-01T00:00:00	165621000	165999000	163265000	163922000	1762009199645	58991300211.11232	359.2782188	165623000	-1701000	-0.0102703127
KRW-BTC	2025-10-30T15:00:00	2025-10-31T00:00:00	163203000	165934000	161913000	165623000	1761922798958	91878196773.82283	560.25498214	163203000	2420000	0.0148281588
KRW-BTC	2025-10-29T15:00:00	2025-10-30T00:00:00	166622000	166793000	162250000	163203000	1761836399951	156537328440.2684	951.60904655	166622000	-3419000	-0.0205194992
KRW-BTC	2025-10-28T15:00:00	2025-10-29T00:00:00	170214000	170539000	166517000	166622000	1761749999433	94102687599.49309	559.8230917	170213000	-3591000	-0.021097096
KRW-BTC	2025-10-27T15:00:00	2025-10-28T00:00:00	169574000	170821000	168200000	170213000	1761663599628	74258860759.56413	438.53675797	169576000	637000	0.0037564278
KRW-BTC	2025-10-26T15:00:00	2025-10-27T00:00:00	168218000	171490000	167697000	169576000	1761577199282	106595693347.69244	627.35485226	168218000	1358000	0.0080728578
KRW-BTC	2025-10-25T15:00:00	2025-10-26T00:00:00	166166000	168921000	165667000	168218000	1761490798779	68206324853.46585	407.58086667	166166000	2052000	0.0123490967
KRW-BTC	2025-10-24T15:00:00	2025-10-25T00:00:00	165110000	166700000	164700000	166166000	1761404398757	40104385714.64767	241.70301905	165110000	1056000	0.0063957362
KRW-BTC	2025-10-23T15:00:00	2025-10-24T00:00:00	164768000	167059000	164400000	165110000	1761317999378	91212892812.7653	549.67201635	164767000	343000	0.0020817275
KRW-BTC	2025-10-22T15:00:00	2025-10-23T00:00:00	164397000	165890000	162500000	164767000	1761231597814	65765427147.78986	400.76324573	164397000	370000	0.0022506493
KRW-BTC	2025-10-21T15:00:00	2025-10-22T00:00:00	167561000	169368000	162437000	164397000	1761145198727	117762505618.63199	714.14155726	167560000	-3163000	-0.0188768202
KRW-BTC	2025-10-20T15:00:00	2025-10-21T00:00:00	166586000	167560000	162010000	167560000	1761058799618	93535872918.57051	569.50672649	166585000	975000	0.0058528679
KRW-BTC	2025-10-19T15:00:00	2025-10-20T00:00:00	163960000	167400000	163270000	166585000	1760972397371	89883343219.55498	542.54633166	163960000	2625000	0.0160100024
KRW-BTC	2025-10-18T15:00:00	2025-10-19T00:00:00	163558000	164075000	161252000	163960000	1760885997892	62644745197.45964	384.20266506	163580000	380000	0.0023230224
KRW-BTC	2025-10-17T15:00:00	2025-10-18T00:00:00	161680000	165301000	161600000	163580000	1760799598617	89180682836.66528	544.45482248	161680000	1900000	0.0117516081
KRW-BTC	2025-10-16T15:00:00	2025-10-17T00:00:00	167704000	167966000	159762000	161680000	1760713197470	261899664021.62607	1602.82566101	167704000	-6024000	-0.0359204312
KRW-BTC	2025-10-15T15:00:00	2025-10-16T00:00:00	168420000	170000000	167227000	167704000	1760626799769	112975106015.47185	670.14401987	168420000	-716000	-0.0042512766
KRW-BTC	2025-10-14T15:00:00	2025-10-15T00:00:00	169691000	170931000	168200000	168420000	1760540397568	105433020220.20595	622.09179894	169702000	-1282000	-0.0075544189
KRW-BTC	2025-10-13T15:00:00	2025-10-14T00:00:00	171939000	172914000	168000000	169702000	1760453997720	165825983461.95468	975.54217737	171980000	-2278000	-0.0132457262
KRW-BTC	2025-10-12T15:00:00	2025-10-13T00:00:00	171912000	175154000	171100000	171980000	1760367597527	188086462487.96646	1086.03021888	171801000	179000	0.0010419031
KRW-BTC	2025-10-11T15:00:00	2025-10-12T00:00:00	170585000	172456000	168348000	171801000	1760281199652	143104843371.22427	839.79071926	170596000	1205000	0.0070634716
KRW-BTC	2025-10-10T15:00:00	2025-10-11T00:00:00	176299000	176780000	168000000	170596000	1760194799237	624847491238.1412	3630.79443322	176301000	-5705000	-0.0323594307
KRW-BTC	2025-10-09T15:00:00	2025-10-10T00:00:00	177599000	178075000	176272000	176301000	1760108399307	107397405817.78745	606.23166771	177599000	-1298000	-0.0073085997
KRW-BTC	2025-10-08T15:00:00	2025-10-09T00:00:00	177545000	179734000	176880000	177599000	1760021999440	134841969103.98692	756.99141066	177545000	54000	0.0003041482
KRW-BTC	2025-10-07T15:00:00	2025-10-08T00:00:00	176263000	178489000	174400000	177545000	1759935598512	150457673975.02536	852.03333831	176263000	1282000	0.0072732224
KRW-BTC	2025-10-06T15:00:00	2025-10-07T00:00:00	177483000	178960000	176140000	176263000	1759849199724	140590726887.2161	792.02024364	177483000	-1220000	-0.0068738978
KRW-BTC	2025-10-05T15:00:00	2025-10-06T00:00:00	175537000	178332000	174800000	177483000	1759762792906	129793918901.67143	732.7292493	175537000	1946000	0.0110859819
KRW-BTC	2025-10-04T15:00:00	2025-10-05T00:00:00	174529000	178559000	173850000	175537000	1759676397537	185582622086.5204	1053.13047375	174491000	1046000	0.0059945785
KRW-BTC	2025-10-03T15:00:00	2025-10-04T00:00:00	171497000	174967000	171196000	174491000	1759589999517	152691684774.57193	879.41338724	171499000	2992000	0.0174461659
KRW-BTC	2025-10-02T15:00:00	2025-10-03T00:00:00	169168000	171500000	168799000	171499000	1759503597566	123062841563.99316	722.80464553	169164000	2335000	0.0138031733
KRW-BTC	2025-10-01T15:00:00	2025-10-02T00:00:00	166311000	170000000	165721000	169164000	1759417199416	159721813866.26505	948.700242	166311000	2853000	0.0171546079
KRW-BTC	2025-09-30T15:00:00	2025-10-01T00:00:00	162523000	166555000	162000000	166311000	1759330799811	133424135275.59262	811.95121706	162524000	3787000	0.023301174
KRW-BTC	2025-09-29T15:00:00	2025-09-30T00:00:00	162864000	163546000	161040000	162524000	1759244397470	88630329123.90166	545.43706934	162864000	-340000	-0.0020876314
KRW-BTC	2025-09-28T15:00:00	2025-09-29T00:00:00	158109000	163021000	157902000	162864000	1759157997527	89354355726.15302	556.59288362	158109000	4755000	0.0300741893
KRW-BTC	2025-09-27T15:00:00	2025-09-28T00:00:00	157253000	158190000	157233000	158109000	1759071599324	26205850406.3401	166.11031268	157299000	810000	0.0051494288
KRW-BTC	2025-09-26T15:00:00	2025-09-27T00:00:00	158400000	158999000	157100000	157299000	1758985186798	60260964638.40099	381.8822202	158360000	-1061000	-0.0066999242
KRW-BTC	2025-09-25T15:00:00	2025-09-26T00:00:00	159847000	160000000	157557000	158360000	1758898798877	96052684083.51572	605.96103409	159847000	-1487000	-0.0093026457
KRW-BTC	2025-09-24T15:00:00	2025-09-25T00:00:00	161032000	161184000	159216000	159847000	1758812398261	75718472649.82085	472.86471617	161032000	-1185000	-0.0073587858
KRW-BTC	2025-09-23T15:00:00	2025-09-24T00:00:00	160250000	161178000	159000000	161032000	1758725998688	73008996920.4704	456.5163026	160268000	764000	0.0047670152
KRW-BTC	2025-09-22T15:00:00	2025-09-23T00:00:00	160492000	161268000	158900000	160268000	1758639597459	87849501869.9888	548.04534014	160513000	-245000	-0.0015263561
KRW-BTC	2025-09-21T15:00:00	2025-09-22T00:00:00	161702000	162000000	159070000	160513000	1758553199171	152510458483.82895	951.42369916	161704000	-1191000	-0.0073653095
KRW-BTC	2025-09-20T15:00:00	2025-09-21T00:00:00	162363000	162484000	161630000	161704000	1758466797315	32978707087.66995	203.55824613	162364000	-660000	-0.0040649405
KRW-BTC	2025-09-19T15:00:00	2025-09-20T00:00:00	161934000	162599000	161500000	162364000	1758380399083	39238438013.51192	242.0418523	161986000	378000	0.002333535
KRW-BTC	2025-09-18T15:00:00	2025-09-19T00:00:00	163156000	163213000	161851000	161986000	1758293997634	71003743239.08269	436.63089815	163158000	-1172000	-0.0071832212
KRW-BTC	2025-09-17T15:00:00	2025-09-18T00:00:00	161303000	163200000	160200000	163158000	1758207597488	127263268072.89865	785.24009523	161303000	1855000	0.0115000961
KRW-BTC	2025-09-16T15:00:00	2025-09-17T00:00:00	160777000	162999000	160516000	161303000	1758121197249	89024875667.03265	549.35465142	160782000	521000	0.0032404125
KRW-BTC	2025-09-15T15:00:00	2025-09-16T00:00:00	159899000	161030000	159597000	160782000	1758034799218	60941338252.8444	379.49314002	159899000	883000	0.0055222359
KRW-BTC	2025-09-14T15:00:00	2025-09-15T00:00:00	160140000	161860000	159500000	159899000	1757948397527	100573936913.61517	626.60789119	160140000	-241000	-0.0015049332
KRW-BTC	2025-09-13T15:00:00	2025-09-14T00:00:00	160216000	160933000	159416000	160140000	1757861999670	57201748325.81747	356.74547913	160216000	-76000	-0.0004743596
KRW-BTC	2025-09-12T15:00:00	2025-09-13T00:00:00	160402000	161736000	160060000	160216000	1757775599469	88220033873.07198	548.52470243	160402000	-186000	-0.0011595865
KRW-BTC	2025-09-11T15:00:00	2025-09-12T00:00:00	159143000	161630000	158934000	160402000	1757689197238	109600180890.46606	683.67842689	159143000	1259000	0.007911124
KRW-BTC	2025-09-10T15:00:00	2025-09-11T00:00:00	157973000	159500000	157567000	159143000	1757602794668	105379741634.55418	664.22712502	157999000	1144000	0.0072405522
KRW-BTC	2025-09-09T15:00:00	2025-09-10T00:00:00	155687000	158532000	154513000	157999000	1757516399926	120184766435.04514	768.94831802	155688000	2311000	0.0148437901
KRW-BTC	2025-09-08T15:00:00	2025-09-09T00:00:00	156430000	157057000	155000000	155688000	1757429998391	94543613605.34747	605.56634468	156400000	-712000	-0.0045524297
KRW-BTC	2025-09-07T15:00:00	2025-09-08T00:00:00	155116000	156550000	154595000	156400000	1757343599258	73872820621.80167	475.27401724	155114000	1286000	0.0082906765
KRW-BTC	2025-09-06T15:00:00	2025-09-07T00:00:00	155222000	155386000	154269000	155114000	1757257198581	39584964420.47637	255.74950958	155222000	-108000	-0.0006957777
KRW-BTC	2025-09-05T15:00:00	2025-09-06T00:00:00	155000000	155824000	154414000	155222000	1757170799276	43612675111.06501	281.07698875	155001000	221000	0.0014257973
KRW-BTC	2025-09-04T15:00:00	2025-09-05T00:00:00	153648000	157880000	153100000	155001000	1757084397464	117439156659.6797	752.51686364	153649000	1352000	0.0087992763
KRW-BTC	2025-09-03T15:00:00	2025-09-04T00:00:00	155587000	155833000	153481000	153649000	1756997998716	54800177067.17791	354.09535041	155588000	-1939000	-0.0124624007
KRW-BTC	2025-09-02T15:00:00	2025-09-03T00:00:00	154600000	155833000	153687000	155588000	1756911597709	76708540693.81764	495.48250749	154600000	988000	0.0063906856
KRW-BTC	2025-09-01T15:00:00	2025-09-02T00:00:00	152030000	154963000	150500000	154600000	1756824531486	106772446945.35147	698.2665959	152030000	2570000	0.0169045583
KRW-BTC	2025-08-31T15:00:00	2025-09-01T00:00:00	150819000	152662000	149140000	152030000	1756738797572	114724513310.48065	760.73211464	150787000	1243000	0.0082434162
KRW-BTC	2025-08-30T15:00:00	2025-08-31T00:00:00	151481000	152922000	150500000	150787000	1756652399800	60446583990.38962	398.99745361	151482000	-695000	-0.0045880039
KRW-BTC	2025-08-29T15:00:00	2025-08-30T00:00:00	151589000	152496000	149987000	151482000	1756565997574	142418957306.66437	940.46144809	151597000	-115000	-0.0007585902
KRW-BTC	2025-08-28T15:00:00	2025-08-29T00:00:00	157347000	157641000	151568000	151597000	1756479598785	141338089528.90173	916.18131867	157420000	-5823000	-0.0369902173
KRW-BTC	2025-08-27T15:00:00	2025-08-28T00:00:00	156227000	157751000	155220000	157420000	1756393198324	81408561309.53596	519.58951952	156227000	1193000	0.0076363241
KRW-BTC	2025-08-26T15:00:00	2025-08-27T00:00:00	155335000	157149000	154086000	156227000	1756306799166	111725470242.20227	717.57475502	155335000	892000	0.0057424277
KRW-BTC	2025-08-25T15:00:00	2025-08-26T00:00:00	157120000	157998000	153960000	155335000	1756220399787	138344594861.6856	888.97606393	157120000	-1785000	-0.0113607434
KRW-BTC	2025-08-24T15:00:00	2025-08-25T00:00:00	159190000	159496000	155300000	157120000	1756133997447	205095147921.70865	1306.96991129	159197000	-2077000	-0.0130467283
KRW-BTC	2025-08-23T15:00:00	2025-08-24T00:00:00	159000000	160230000	158946000	159197000	1756047597444	59158237460.00226	370.81727868	159001000	196000	0.0012326966
KRW-BTC	2025-08-22T15:00:00	2025-08-23T00:00:00	161183000	162691000	158999000	159001000	1755961197590	142931253912.81406	889.03529787	161183000	-2182000	-0.0135374078
KRW-BTC	2025-08-21T15:00:00	2025-08-22T00:00:00	158476000	161902000	156710000	161183000	1755874799276	151407193720.72244	951.08764432	158476000	2707000	0.0170814508
KRW-BTC	2025-08-20T15:00:00	2025-08-21T00:00:00	158473000	160000000	157927000	158476000	1755788397725	80679197893.58871	507.86922514	158473000	3000	1.89307e-05
KRW-BTC	2025-08-19T15:00:00	2025-08-20T00:00:00	159000000	159400000	156898000	158473000	1755701998810	133343333649.68823	841.80182295	159000000	-527000	-0.0033144654
KRW-BTC	2025-08-18T15:00:00	2025-08-19T00:00:00	160889000	162497000	158885000	159000000	1755615599801	99386909316.81592	618.66937292	160896000	-1896000	-0.0117840095
KRW-BTC	2025-08-17T15:00:00	2025-08-18T00:00:00	163501000	163709000	159890000	160896000	1755529197532	132458514711.55746	821.08421999	163501000	-2605000	-0.0159326243
KRW-BTC	2025-08-16T15:00:00	2025-08-17T00:00:00	163286000	164109000	162931000	163501000	1755442799704	41117636728.86388	251.36781373	163286000	215000	0.0013167081
KRW-BTC	2025-08-15T15:00:00	2025-08-16T00:00:00	163409000	164656000	162754000	163286000	1755356397517	68014145251.41696	416.03609965	163409000	-123000	-0.0007527125
KRW-BTC	2025-08-14T15:00:00	2025-08-15T00:00:00	164397000	165785000	162897000	163409000	1755269998885	109387620445.12003	665.23037935	164416000	-1007000	-0.0061247081
KRW-BTC	2025-08-13T15:00:00	2025-08-14T00:00:00	165135000	169900000	162392000	164416000	1755183599895	288211636040.3942	1732.18580509	165167000	-751000	-0.0045469131
KRW-BTC	2025-08-12T15:00:00	2025-08-13T00:00:00	164380000	166500000	163378000	165167000	1755097198886	153039454587.6141	930.31464209	164380000	787000	0.0047876871
KRW-BTC	2025-08-11T15:00:00	2025-08-12T00:00:00	165310000	165608000	163085000	164380000	1755010799739	116539572819.6604	710.06527528	165310000	-930000	-0.005625794
KRW-BTC	2025-08-10T15:00:00	2025-08-11T00:00:00	162758000	167045000	162161000	165310000	1754924397544	208196613392.82016	1259.77248262	162758000	2552000	0.0156797208
KRW-BTC	2025-08-09T15:00:00	2025-08-10T00:00:00	160650000	162900000	160000000	162758000	1754837997581	120959523668.20789	748.18221097	160650000	2108000	0.0131216931
KRW-BTC	2025-08-08T15:00:00	2025-08-09T00:00:00	160530000	161561000	160000000	160650000	1754751597599	84001910721.92195	523.21133384	160556000	94000	0.0005854655
KRW-BTC	2025-08-07T15:00:00	2025-08-08T00:00:00	161080000	162150000	160301000	160556000	1754665199269	102366778716.13356	635.58094255	161078000	-522000	-0.003240666
KRW-BTC	2025-08-06T15:00:00	2025-08-07T00:00:00	160529000	161594000	159468000	161078000	1754578798893	80726041742.82274	502.71307393	160529000	549000	0.0034199428

3. 주봉 데이터 (weeks candle)

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	2026-02-15T15:00:00	2026-02-16T00:00:00	102216000	103694000	97100000	100032000	1771756303000	500414367678.09174	4999.11374181	2026-02-16
KRW-BTC	2026-02-08T15:00:00	2026-02-09T00:00:00	105637000	107021000	95788000	102267000	1771167599548	1396076423972.2288	13819.47258487	2026-02-09
KRW-BTC	2026-02-01T15:00:00	2026-02-02T00:00:00	115554000	117429000	81110000	105637000	1770562799689	1789169047313.8833	17533.12670404	2026-02-02
KRW-BTC	2026-01-25T15:00:00	2026-01-26T00:00:00	130941000	131314000	114153000	115554000	1769957998615	779520201717.3821	6310.05151362	2026-01-26
KRW-BTC	2026-01-18T15:00:00	2026-01-19T00:00:00	140508000	141150000	130000000	130941000	1769353189356	507170038113.45074	3781.15248027	2026-01-19
KRW-BTC	2026-01-11T15:00:00	2026-01-12T00:00:00	133942000	143100000	133055000	140508000	1768748392160	520119688606.6146	3746.8787178	2026-01-12
KRW-BTC	2026-01-04T15:00:00	2026-01-05T00:00:00	132017000	137000000	130756000	133930000	1768143596918	463444016068.5997	3454.2312225	2026-01-05
KRW-BTC	2025-12-28T15:00:00	2025-12-29T00:00:00	128111000	132761000	126374000	132018000	1767538799513	411552416351.11017	3186.15611275	2025-12-29
KRW-BTC	2025-12-21T15:00:00	2025-12-22T00:00:00	131124000	134594000	127500000	128110000	1766933998248	415170324352.0337	3183.52184362	2025-12-22
KRW-BTC	2025-12-14T15:00:00	2025-12-15T00:00:00	133233000	134140000	126200000	131124000	1766329197838	690673484851.1555	5305.28250076	2025-12-15
KRW-BTC	2025-12-07T15:00:00	2025-12-08T00:00:00	132076000	139840000	132024000	133206000	1765724387980	583372038413.8579	4291.86095904	2025-12-08
KRW-BTC	2025-11-30T15:00:00	2025-12-01T00:00:00	136982000	139950000	125743000	132077000	1765119599712	814414303248.2949	6081.83340097	2025-12-01
KRW-BTC	2025-11-23T15:00:00	2025-11-24T00:00:00	131030000	138982000	129000000	136982000	1764514797973	682192826859.1182	5093.68045615	2025-11-24
KRW-BTC	2025-11-16T15:00:00	2025-11-17T00:00:00	143397000	143497000	121469000	131027000	1763909999910	1312974718374.9766	9905.26151607	2025-11-17
KRW-BTC	2025-11-09T15:00:00	2025-11-10T00:00:00	153147000	159000000	143000000	143396000	1763305197923	865978356536.318	5764.33748186	2025-11-10
KRW-BTC	2025-11-02T15:00:00	2025-11-03T00:00:00	164391000	164493000	146822000	153147000	1762700397550	1052478357700.3716	6825.15459788	2025-11-03
KRW-BTC	2025-10-26T15:00:00	2025-10-27T00:00:00	168218000	171490000	161913000	164398000	1762095597554	616947973799.9242	3707.35055191	2025-10-27
KRW-BTC	2025-10-19T15:00:00	2025-10-20T00:00:00	163960000	169368000	162010000	168218000	1761490798779	566470752285.4261	3425.91376321	2025-10-20
KRW-BTC	2025-10-12T15:00:00	2025-10-13T00:00:00	171912000	175154000	159762000	163960000	1760885997892	986045664241.35	5885.29136361	2025-10-13
KRW-BTC	2025-10-05T15:00:00	2025-10-06T00:00:00	175537000	179734000	168000000	171801000	1760281199652	1431034029295.0527	8210.5910621	2025-10-06
KRW-BTC	2025-09-28T15:00:00	2025-09-29T00:00:00	158109000	178559000	157902000	175537000	1759676397537	932467782416.9978	5518.02991854	2025-09-29
KRW-BTC	2025-09-21T15:00:00	2025-09-22T00:00:00	161702000	162000000	157100000	158109000	1759071599324	571606929052.3658	3582.80362504	2025-09-22
KRW-BTC	2025-09-14T15:00:00	2025-09-15T00:00:00	160140000	163213000	159500000	161704000	1758466797315	521024307246.65546	3222.92677444	2025-09-15
KRW-BTC	2025-09-07T15:00:00	2025-09-08T00:00:00	155116000	161736000	154513000	160140000	1757861999670	649002905386.104	4102.96441341	2025-09-08
KRW-BTC	2025-08-31T15:00:00	2025-09-01T00:00:00	150819000	157880000	149140000	155114000	1757257198581	553642474208.0487	3597.91993041	2025-09-01
KRW-BTC	2025-08-24T15:00:00	2025-08-25T00:00:00	159190000	159496000	149987000	150787000	1756652399800	880777405161.0883	5688.75047013	2025-08-25
KRW-BTC	2025-08-17T15:00:00	2025-08-18T00:00:00	163501000	163709000	156710000	159197000	1756047597444	799364640665.1891	5000.36486187	2025-08-18
KRW-BTC	2025-08-10T15:00:00	2025-08-11T00:00:00	162758000	169900000	162161000	163501000	1755442799704	984506679265.8898	5964.97249781	2025-08-11
KRW-BTC	2025-08-03T15:00:00	2025-08-04T00:00:00	159350000	162900000	158000000	162758000	1754837997581	611672834045.9297	3809.12207905	2025-08-04
KRW-BTC	2025-07-27T15:00:00	2025-07-28T00:00:00	161698000	164174000	156713000	159369000	1754233197709	683905293252.6797	4245.31632567	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

4. 월봉 데이터 (months candle)

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	2026-01-31T15:00:00	2026-02-01T00:00:00	121216000	121960000	81110000	100032000	1771756303000	3875042679812.1094	37969.53119111	2026-02-01
KRW-BTC	2025-12-31T15:00:00	2026-01-01T00:00:00	128474000	143100000	119124000	121228000	1769871599231	2293055672758.656	17306.1272608	2026-01-01
KRW-BTC	2025-11-30T15:00:00	2025-12-01T00:00:00	136982000	139950000	125743000	128437000	1767193192479	2702997998115.9385	20417.02333014	2025-12-01
KRW-BTC	2025-10-31T15:00:00	2025-11-01T00:00:00	165621000	165999000	121469000	136982000	1764514797973	4007199466349.8677	28158.20587325	2025-11-01
KRW-BTC	2025-09-30T15:00:00	2025-10-01T00:00:00	162523000	179734000	159762000	165623000	1761922798958	4261406310309.613	25075.37488512	2025-10-01
KRW-BTC	2025-08-31T15:00:00	2025-09-01T00:00:00	150819000	163546000	149140000	162524000	1759244397470	2473261300743.2285	15608.64469626	2025-09-01
KRW-BTC	2025-07-31T15:00:00	2025-08-01T00:00:00	163402000	169900000	149987000	150787000	1756652399800	3649599539276.569	22800.59705414	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

5. 최근 체결 내역 (trades ticks)

market	trade_date_utc	trade_time_utc	timestamp	trade_price	trade_volume	prev_closing_price	change_price	ask_bid	sequential_id
KRW-BTC	2026-02-22	10:31:42	1771756302442	100032000	5.497e-05	100544000	-512000	ASK	17717563024420000
KRW-BTC	2026-02-22	10:31:42	1771756302389	100032000	5.497e-05	100544000	-512000	ASK	17717563023890000
KRW-BTC	2026-02-22	10:31:42	1771756302384	100032000	5.497e-05	100544000	-512000	ASK	17717563023840000
KRW-BTC	2026-02-22	10:31:41	1771756301319	100050000	5.497e-05	100544000	-494000	BID	17717563013190000
KRW-BTC	2026-02-22	10:31:41	1771756301245	100050000	5.497e-05	100544000	-494000	BID	17717563012450000
KRW-BTC	2026-02-22	10:31:41	1771756301245	100050000	5.497e-05	100544000	-494000	BID	17717563012450000
KRW-BTC	2026-02-22	10:31:27	1771756287434	100050000	0.01999001	100544000	-494000	BID	17717562874340000
KRW-BTC	2026-02-22	10:31:21	1771756281011	100050000	0.001999	100544000	-494000	BID	17717562810110000
KRW-BTC	2026-02-22	10:31:18	1771756278884	100050000	0.069	100544000	-494000	BID	17717562788840000
KRW-BTC	2026-02-22	10:31:17	1771756277999	100050000	9.995e-05	100544000	-494000	BID	17717562779990000
KRW-BTC	2026-02-22	10:31:13	1771756273944	100050000	4.998e-05	100544000	-494000	BID	17717562739440000
KRW-BTC	2026-02-22	10:31:09	1771756269538	100029000	0.00910957	100544000	-515000	ASK	17717562695380000
KRW-BTC	2026-02-22	10:31:04	1771756264139	100050000	0.00049	100544000	-494000	BID	17717562641390000
KRW-BTC	2026-02-22	10:30:59	1771756259296	100050000	0.00381	100544000	-494000	BID	17717562592960000
KRW-BTC	2026-02-22	10:30:54	1771756254942	100050000	0.00035255	100544000	-494000	BID	17717562549420000
KRW-BTC	2026-02-22	10:30:42	1771756242404	100028000	5.497e-05	100544000	-516000	ASK	17717562424040000
KRW-BTC	2026-02-22	10:30:42	1771756242359	100028000	1.023e-05	100544000	-516000	ASK	17717562423590000
KRW-BTC	2026-02-22	10:30:42	1771756242359	100037000	4.474e-05	100544000	-507000	ASK	17717562423590000
KRW-BTC	2026-02-22	10:30:42	1771756242337	100037000	5.497e-05	100544000	-507000	ASK	17717562423370000
KRW-BTC	2026-02-22	10:30:41	1771756241285	100050000	5.497e-05	100544000	-494000	BID	17717562412850000
KRW-BTC	2026-02-22	10:30:41	1771756241197	100050000	5.497e-05	100544000	-494000	BID	17717562411970000
KRW-BTC	2026-02-22	10:30:41	1771756241192	100050000	5.497e-05	100544000	-494000	BID	17717562411920000
KRW-BTC	2026-02-22	10:30:38	1771756238857	100050000	9.995e-05	100544000	-494000	BID	17717562388570000
KRW-BTC	2026-02-22	10:30:33	1771756233502	100050000	0.00049964	100544000	-494000	BID	17717562335020000
KRW-BTC	2026-02-22	10:30:24	1771756224964	100050000	0.00699651	100544000	-494000	BID	17717562249640000
KRW-BTC	2026-02-22	10:29:59	1771756199839	100050000	9.995e-05	100544000	-494000	BID	17717561998390000
KRW-BTC	2026-02-22	10:29:53	1771756193765	100050000	9.971e-05	100544000	-494000	BID	17717561937650000
KRW-BTC	2026-02-22	10:29:42	1771756182425	100037000	5.497e-05	100544000	-507000	ASK	17717561824250000
KRW-BTC	2026-02-22	10:29:42	1771756182378	100037000	5.497e-05	100544000	-507000	ASK	17717561823780000
KRW-BTC	2026-02-22	10:29:42	1771756182364	100037000	5.497e-05	100544000	-507000	ASK	17717561823640000
KRW-BTC	2026-02-22	10:29:41	1771756181313	100050000	5.497e-05	100544000	-494000	BID	17717561813130000
KRW-BTC	2026-02-22	10:29:41	1771756181238	100050000	5.497e-05	100544000	-494000	BID	17717561812380000
KRW-BTC	2026-02-22	10:29:41	1771756181220	100050000	5.497e-05	100544000	-494000	BID	17717561812200000
KRW-BTC	2026-02-22	10:29:16	1771756156107	100050000	0.00019991	100544000	-494000	BID	17717561561070000
KRW-BTC	2026-02-22	10:29:03	1771756143833	100038000	0.00019502	100544000	-506000	BID	17717561438330000
KRW-BTC	2026-02-22	10:28:56	1771756136769	100027000	0.00059331	100544000	-517000	ASK	17717561367690000
KRW-BTC	2026-02-22	10:28:42	1771756122402	100027000	5.499e-05	100544000	-517000	ASK	17717561224020000
KRW-BTC	2026-02-22	10:28:42	1771756122354	100027000	5.499e-05	100544000	-517000	ASK	17717561223540000
KRW-BTC	2026-02-22	10:28:42	1771756122340	100027000	5.499e-05	100544000	-517000	ASK	17717561223400000
KRW-BTC	2026-02-22	10:28:41	1771756121286	100038000	5.496e-05	100544000	-506000	BID	17717561212860000
KRW-BTC	2026-02-22	10:28:41	1771756121286	100037000	3e-08	100544000	-507000	BID	17717561212860000
KRW-BTC	2026-02-22	10:28:41	1771756121211	100037000	5.497e-05	100544000	-507000	BID	17717561212110000
KRW-BTC	2026-02-22	10:28:41	1771756121195	100037000	5.497e-05	100544000	-507000	BID	17717561211950000
KRW-BTC	2026-02-22	10:28:33	1771756113619	100027000	0.01	100544000	-517000	ASK	17717561136190000
KRW-BTC	2026-02-22	10:28:24	1771756104280	100026000	0.0099	100544000	-518000	BID	17717561042800000
KRW-BTC	2026-02-22	10:28:16	1771756096884	100026000	0.0006	100544000	-518000	BID	17717560968840000
KRW-BTC	2026-02-22	10:28:14	1771756094476	100026000	0.00199948	100544000	-518000	BID	17717560944760000
KRW-BTC	2026-02-22	10:28:12	1771756092809	100006000	0.0003908	100544000	-538000	ASK	17717560928090000
KRW-BTC	2026-02-22	10:28:12	1771756092400	100026000	9.997e-05	100544000	-518000	BID	17717560924000000
KRW-BTC	2026-02-22	10:28:07	1771756087819	100006000	0.00164877	100544000	-538000	ASK	17717560878190000
KRW-BTC	2026-02-22	10:28:01	1771756081942	100006000	0.00016767	100544000	-538000	ASK	17717560819420000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100006000	0.01016754	100544000	-538000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100008000	0.00024998	100544000	-536000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100012000	0.00049959	100544000	-532000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100016000	0.0031095	100544000	-528000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100020000	0.0019996	100544000	-524000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100021000	0.00057657	100544000	-523000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100023000	0.00199954	100544000	-521000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100027000	0.00010997	100544000	-517000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100028000	0.0009995	100544000	-516000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100031000	0.00024992	100544000	-513000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100033000	0.00099947	100544000	-511000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:28:00	1771756080086	100035000	0.00119995	100544000	-509000	ASK	17717560800860000
KRW-BTC	2026-02-22	10:27:42	1771756062695	100036000	0.0006979	100544000	-508000	ASK	17717560626950000
KRW-BTC	2026-02-22	10:27:42	1771756062400	100036000	5.497e-05	100544000	-508000	ASK	17717560624000000
KRW-BTC	2026-02-22	10:27:42	1771756062354	100036000	5.497e-05	100544000	-508000	ASK	17717560623540000
KRW-BTC	2026-02-22	10:27:42	1771756062334	100036000	5.497e-05	100544000	-508000	ASK	17717560623340000
KRW-BTC	2026-02-22	10:27:41	1771756061284	100056000	5.497e-05	100544000	-488000	BID	17717560612840000
KRW-BTC	2026-02-22	10:27:41	1771756061210	100056000	5.496e-05	100544000	-488000	BID	17717560612100000
KRW-BTC	2026-02-22	10:27:41	1771756061188	100056000	5.496e-05	100544000	-488000	BID	17717560611880000
KRW-BTC	2026-02-22	10:27:36	1771756056873	100036000	0.066	100544000	-508000	ASK	17717560568730000
KRW-BTC	2026-02-22	10:27:36	1771756056587	100049000	0.0006979	100544000	-495000	ASK	17717560565870000
KRW-BTC	2026-02-22	10:27:07	1771756027637	100049000	0.00095467	100544000	-495000	BID	17717560276370000
KRW-BTC	2026-02-22	10:27:06	1771756026674	100049000	0.00035981	100544000	-495000	ASK	17717560266740000
KRW-BTC	2026-02-22	10:26:55	1771756015194	100080000	0.00024913	100544000	-464000	BID	17717560151940000
KRW-BTC	2026-02-22	10:26:42	1771756002426	100044000	5.498e-05	100544000	-500000	ASK	17717560024260000
KRW-BTC	2026-02-22	10:26:42	1771756002377	100044000	5.498e-05	100544000	-500000	ASK	17717560023770000
KRW-BTC	2026-02-22	10:26:42	1771756002354	100044000	5.498e-05	100544000	-500000	ASK	17717560023540000
KRW-BTC	2026-02-22	10:26:41	1771756001301	100080000	5.498e-05	100544000	-464000	BID	17717560013010000
KRW-BTC	2026-02-22	10:26:41	1771756001225	100080000	5.495e-05	100544000	-464000	BID	17717560012250000
KRW-BTC	2026-02-22	10:26:41	1771756001225	100080000	5.495e-05	100544000	-464000	BID	17717560012250000
KRW-BTC	2026-02-22	10:26:41	1771756001054	100041000	0.00285247	100544000	-503000	ASK	17717560010540000
KRW-BTC	2026-02-22	10:26:33	1771755993011	100040000	0.0007674	100544000	-504000	BID	17717559930110000
KRW-BTC	2026-02-22	10:26:24	1771755984732	100081000	0.00019932	100544000	-463000	BID	17717559847320000
KRW-BTC	2026-02-22	10:26:16	1771755976907	100040000	0.00034815	100544000	-504000	ASK	17717559769070000
KRW-BTC	2026-02-22	10:26:07	1771755967057	100081000	0.00014019	100544000	-463000	BID	17717559670570000
KRW-BTC	2026-02-22	10:26:07	1771755967057	100079000	0.00024987	100544000	-465000	BID	17717559670570000
KRW-BTC	2026-02-22	10:26:07	1771755967057	100059000	0.00010994	100544000	-485000	BID	17717559670570000
KRW-BTC	2026-02-22	10:26:06	1771755966414	100054000	0.00126393	100544000	-490000	BID	17717559664140000
KRW-BTC	2026-02-22	10:26:05	1771755965541	100054000	0.0005	100544000	-490000	BID	17717559655410000
KRW-BTC	2026-02-22	10:26:04	1771755964686	100054000	9.994e-05	100544000	-490000	BID	17717559646860000
KRW-BTC	2026-02-22	10:26:01	1771755961458	100054000	0.004732	100544000	-490000	BID	17717559614580000
KRW-BTC	2026-02-22	10:25:59	1771755959075	100035000	9.998e-05	100544000	-509000	ASK	17717559590750000
KRW-BTC	2026-02-22	10:25:57	1771755957837	100054000	0.0159212	100544000	-490000	BID	17717559578370000
KRW-BTC	2026-02-22	10:25:52	1771755952826	100039000	0.01955388	100544000	-505000	ASK	17717559528260000
KRW-BTC	2026-02-22	10:25:50	1771755950025	100032000	0.00043463	100544000	-512000	ASK	17717559500250000
KRW-BTC	2026-02-22	10:25:42	1771755942414	100033000	5.497e-05	100544000	-511000	ASK	17717559424140000
KRW-BTC	2026-02-22	10:25:42	1771755942368	100033000	5.497e-05	100544000	-511000	ASK	17717559423680000
KRW-BTC	2026-02-22	10:25:42	1771755942346	100033000	5.497e-05	100544000	-511000	ASK	17717559423460000
KRW-BTC	2026-02-22	10:25:41	1771755941378	100038000	0.00240456	100544000	-506000	ASK	17717559413780000
KRW-BTC	2026-02-22	10:25:41	1771755941289	100054000	5.497e-05	100544000	-490000	BID	17717559412890000
KRW-BTC	2026-02-22	10:25:41	1771755941210	100054000	5.497e-05	100544000	-490000	BID	17717559412100000
KRW-BTC	2026-02-22	10:25:41	1771755941210	100054000	5.497e-05	100544000	-490000	BID	17717559412100000
KRW-BTC	2026-02-22	10:25:40	1771755940851	100054000	5.497e-05	100544000	-490000	BID	17717559408510000
KRW-BTC	2026-02-22	10:25:39	1771755939894	100054000	0.01446996	100544000	-490000	BID	17717559398940000
KRW-BTC	2026-02-22	10:25:39	1771755939894	100049000	9.034e-05	100544000	-495000	BID	17717559398940000
KRW-BTC	2026-02-22	10:25:37	1771755937592	100049000	0.0027	100544000	-495000	BID	17717559375920000
KRW-BTC	2026-02-22	10:25:36	1771755936542	100049000	0.0013456	100544000	-495000	BID	17717559365420000
KRW-BTC	2026-02-22	10:25:33	1771755933697	100049000	0.0034	100544000	-495000	BID	17717559336970000
KRW-BTC	2026-02-22	10:25:33	1771755933218	100049000	0.00035981	100544000	-495000	ASK	17717559332180000
KRW-BTC	2026-02-22	10:25:31	1771755931012	100051000	0.00961822	100544000	-493000	ASK	17717559310120000
KRW-BTC	2026-02-22	10:25:25	1771755925711	100054000	9.994e-05	100544000	-490000	BID	17717559257110000
KRW-BTC	2026-02-22	10:25:24	1771755924152	100054000	0.00116602	100544000	-490000	ASK	17717559241520000
KRW-BTC	2026-02-22	10:25:21	1771755921339	100071000	0.00010992	100544000	-473000	ASK	17717559213390000
KRW-BTC	2026-02-22	10:25:10	1771755910353	100081000	9.966e-05	100544000	-463000	BID	17717559103530000
KRW-BTC	2026-02-22	10:24:49	1771755889908	100054000	0.00037885	100544000	-490000	ASK	17717558899080000
KRW-BTC	2026-02-22	10:24:49	1771755889721	100081000	9.991e-05	100544000	-463000	BID	17717558897210000
KRW-BTC	2026-02-22	10:24:48	1771755888753	100081000	0.00060797	100544000	-463000	BID	17717558887530000
KRW-BTC	2026-02-22	10:24:42	1771755882490	100081000	9.991e-05	100544000	-463000	BID	17717558824900000
KRW-BTC	2026-02-22	10:24:42	1771755882446	100054000	5.496e-05	100544000	-490000	ASK	17717558824460000
KRW-BTC	2026-02-22	10:24:42	1771755882400	100054000	5.496e-05	100544000	-490000	ASK	17717558824000000
KRW-BTC	2026-02-22	10:24:42	1771755882389	100054000	5.496e-05	100544000	-490000	ASK	17717558823890000
KRW-BTC	2026-02-22	10:24:41	1771755881332	100081000	5.496e-05	100544000	-463000	BID	17717558813320000
KRW-BTC	2026-02-22	10:24:41	1771755881280	100081000	5.495e-05	100544000	-463000	BID	17717558812800000
KRW-BTC	2026-02-22	10:24:41	1771755881267	100081000	5.495e-05	100544000	-463000	BID	17717558812670000
KRW-BTC	2026-02-22	10:24:36	1771755876543	100081000	0.00042539	100544000	-463000	ASK	17717558765430000
KRW-BTC	2026-02-22	10:24:35	1771755875335	100081000	7.299e-05	100544000	-463000	BID	17717558753350000
KRW-BTC	2026-02-22	10:24:33	1771755873786	100081000	9.991e-05	100544000	-463000	BID	17717558737860000
KRW-BTC	2026-02-22	10:24:25	1771755865426	100054000	0.00099947	100544000	-490000	ASK	17717558654260000
KRW-BTC	2026-02-22	10:24:21	1771755861847	100050000	0.01873427	100544000	-494000	ASK	17717558618470000
KRW-BTC	2026-02-22	10:24:21	1771755861847	100051000	0.00069762	100544000	-493000	ASK	17717558618470000
KRW-BTC	2026-02-22	10:24:21	1771755861847	100071000	0.00010992	100544000	-473000	ASK	17717558618470000
KRW-BTC	2026-02-22	10:24:01	1771755841301	100081000	0.0068	100544000	-463000	BID	17717558413010000
KRW-BTC	2026-02-22	10:23:58	1771755838863	100051000	9.997e-05	100544000	-493000	ASK	17717558388630000
KRW-BTC	2026-02-22	10:23:51	1771755831735	100051000	9.997e-05	100544000	-493000	ASK	17717558317350000
KRW-BTC	2026-02-22	10:23:42	1771755822390	100051000	5.496e-05	100544000	-493000	ASK	17717558223900000
KRW-BTC	2026-02-22	10:23:42	1771755822341	100051000	5.496e-05	100544000	-493000	ASK	17717558223410000
KRW-BTC	2026-02-22	10:23:42	1771755822313	100051000	5.496e-05	100544000	-493000	ASK	17717558223130000
KRW-BTC	2026-02-22	10:23:41	1771755821265	100081000	5.496e-05	100544000	-463000	BID	17717558212650000
KRW-BTC	2026-02-22	10:23:41	1771755821187	100081000	5.495e-05	100544000	-463000	BID	17717558211870000
KRW-BTC	2026-02-22	10:23:41	1771755821183	100081000	5.495e-05	100544000	-463000	BID	17717558211830000
KRW-BTC	2026-02-22	10:23:30	1771755810081	100071000	4.996e-05	100544000	-473000	BID	17717558100810000
KRW-BTC	2026-02-22	10:23:26	1771755806420	100071000	0.00010992	100544000	-473000	ASK	17717558064200000
KRW-BTC	2026-02-22	10:23:25	1771755805060	100090000	0.00049955	100544000	-454000	BID	17717558050600000
KRW-BTC	2026-02-22	10:23:22	1771755802031	100060000	0.00250035	100544000	-484000	ASK	17717558020310000
KRW-BTC	2026-02-22	10:23:22	1771755802031	100071000	0.00049965	100544000	-473000	ASK	17717558020310000
KRW-BTC	2026-02-22	10:23:10	1771755790242	100091000	0.00157492	100544000	-453000	BID	17717557902420000
KRW-BTC	2026-02-22	10:23:05	1771755785603	100091000	0.0009939	100544000	-453000	BID	17717557856030000
KRW-BTC	2026-02-22	10:22:52	1771755772040	100091000	0.001	100544000	-453000	BID	17717557720400000
KRW-BTC	2026-02-22	10:22:50	1771755770243	100090000	0.00145963	100544000	-454000	ASK	17717557702430000
KRW-BTC	2026-02-22	10:22:50	1771755770160	100090000	0.00129983	100544000	-454000	BID	17717557701600000
KRW-BTC	2026-02-22	10:22:48	1771755768310	100089000	0.00720835	100544000	-455000	BID	17717557683100000
KRW-BTC	2026-02-22	10:22:47	1771755767506	100089000	0.0138	100544000	-455000	BID	17717557675060000
KRW-BTC	2026-02-22	10:22:46	1771755766882	100086000	0.00299743	100544000	-458000	BID	17717557668820000
KRW-BTC	2026-02-22	10:22:46	1771755766373	100084000	0.00010992	100544000	-460000	ASK	17717557663730000
KRW-BTC	2026-02-22	10:22:46	1771755766269	100084000	0.00170026	100544000	-460000	BID	17717557662690000
KRW-BTC	2026-02-22	10:22:43	1771755763948	100083000	0.00498335	100544000	-461000	BID	17717557639480000
KRW-BTC	2026-02-22	10:22:42	1771755762469	100071000	5.495e-05	100544000	-473000	ASK	17717557624690000
KRW-BTC	2026-02-22	10:22:42	1771755762431	100071000	5.495e-05	100544000	-473000	ASK	17717557624310000
KRW-BTC	2026-02-22	10:22:42	1771755762390	100071000	5.495e-05	100544000	-473000	ASK	17717557623900000
KRW-BTC	2026-02-22	10:22:41	1771755761349	100083000	5.495e-05	100544000	-461000	BID	17717557613490000
KRW-BTC	2026-02-22	10:22:41	1771755761241	100083000	5.495e-05	100544000	-461000	BID	17717557612410000
KRW-BTC	2026-02-22	10:22:41	1771755761228	100083000	5.495e-05	100544000	-461000	BID	17717557612280000
KRW-BTC	2026-02-22	10:22:40	1771755760711	100083000	0.00101118	100544000	-461000	ASK	17717557607110000
KRW-BTC	2026-02-22	10:22:13	1771755733565	100083000	0.01954181	100544000	-461000	BID	17717557335650000
KRW-BTC	2026-02-22	10:21:49	1771755709715	100081000	0.01074297	100544000	-463000	ASK	17717557097150000
KRW-BTC	2026-02-22	10:21:49	1771755709212	100081000	0.0007	100544000	-463000	ASK	17717557092120000
KRW-BTC	2026-02-22	10:21:43	1771755703178	100083000	0.0017	100544000	-461000	BID	17717557031780000
KRW-BTC	2026-02-22	10:21:42	1771755702714	100081000	0.00086013	100544000	-463000	BID	17717557027140000
KRW-BTC	2026-02-22	10:21:42	1771755702714	100079000	0.00185019	100544000	-465000	BID	17717557027140000
KRW-BTC	2026-02-22	10:21:42	1771755702714	100078000	0.00100021	100544000	-466000	BID	17717557027140000
KRW-BTC	2026-02-22	10:21:42	1771755702714	100077000	0.00199985	100544000	-467000	BID	17717557027140000
KRW-BTC	2026-02-22	10:21:42	1771755702714	100074000	0.00100025	100544000	-470000	BID	17717557027140000
KRW-BTC	2026-02-22	10:21:42	1771755702714	100073000	4.64e-05	100544000	-471000	BID	17717557027140000
KRW-BTC	2026-02-22	10:21:42	1771755702440	100021000	5.499e-05	100544000	-523000	ASK	17717557024400000
KRW-BTC	2026-02-22	10:21:42	1771755702373	100021000	9.98e-06	100544000	-523000	ASK	17717557023730000
KRW-BTC	2026-02-22	10:21:42	1771755702373	100032000	4.501e-05	100544000	-512000	ASK	17717557023730000
KRW-BTC	2026-02-22	10:21:42	1771755702351	100032000	5.499e-05	100544000	-512000	ASK	17717557023510000
KRW-BTC	2026-02-22	10:21:41	1771755701310	100073000	5.499e-05	100544000	-471000	BID	17717557013100000
KRW-BTC	2026-02-22	10:21:41	1771755701224	100073000	5.495e-05	100544000	-471000	BID	17717557012240000
KRW-BTC	2026-02-22	10:21:41	1771755701207	100073000	5.495e-05	100544000	-471000	BID	17717557012070000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100073000	0.00178825	100544000	-471000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100072000	0.00100037	100544000	-472000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100071000	0.00012006	100544000	-473000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100070000	0.00010993	100544000	-474000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100069000	0.05150765	100544000	-475000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100067000	0.00163561	100544000	-477000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100066000	0.00019829	100544000	-478000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100050000	0.0019996	100544000	-494000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100038000	0.00024998	100544000	-506000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100037000	0.00010997	100544000	-507000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100034000	0.02089669	100544000	-510000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700774	100029000	0.00025005	100544000	-515000	BID	17717557007740000
KRW-BTC	2026-02-22	10:21:40	1771755700773	100026000	0.00463355	100544000	-518000	BID	17717557007730000
KRW-BTC	2026-02-22	10:21:40	1771755700649	100026000	0.0007	100544000	-518000	BID	17717557006490000
KRW-BTC	2026-02-22	10:21:40	1771755700402	100021000	0.02500633	100544000	-523000	BID	17717557004020000
KRW-BTC	2026-02-22	10:21:40	1771755700387	100021000	0.016	100544000	-523000	BID	17717557003870000
KRW-BTC	2026-02-22	10:21:40	1771755700171	100021000	0.0006	100544000	-523000	BID	17717557001710000
KRW-BTC	2026-02-22	10:21:40	1771755700158	100021000	0.0019	100544000	-523000	BID	17717557001580000
KRW-BTC	2026-02-22	10:21:40	1771755700119	100021000	0.0129	100544000	-523000	BID	17717557001190000

6. 현재가 정보 (ticker)

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	20260222	103142	20260222	193142	1771788702442	100544000	100944000	99800000	100032000	100544000	FALL	494000	0.0049	-494000	-0.0049	5.497e-05	26709447766.96015	35065261195.51868	266.45510113	349.75283455	179734000	2025-10-10	81110000	2026-02-07	1771788702442

7. 경보중인 마켓-코인 목록 (virtual asset warnings)

market	warning_type	warning_step	end_date
KRW-ETC	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-ETC	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-SXP	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-SXP	PRICE_DIFFERENCE_HIGH	WARNING	2026-02-22 20:20:59
KRW-WIKEN	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-WIKEN	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-CTSI	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-FLOW	PRICE_DIFFERENCE_HIGH	DANGER	2026-02-22 19:40:59
KRW-GRND	TRADING_VOLUME_SUDDEN_FLUCTUATION	CAUTION	2026-02-23 06:59:59
KRW-GRND	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	CAUTION	2026-02-23 07:04:59
KRW-GRND	SPECIFIC_ACCOUNT_HIGH_TRANSACTION	CAUTION	2026-02-23 07:09:59
KRW-AGLD	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-AGLD	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-AGLD	PRICE_DIFFERENCE_HIGH	CAUTION	2026-02-22 19:52:59
KRW-AGLD	PRICE_SUDDEN_FLUCTUATION	CAUTION	2026-02-22 20:30:59
KRW-IOTX	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-IOTX	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-IOTX	PRICE_DIFFERENCE_HIGH	CAUTION	2026-02-22 20:03:59
KRW-BIGTIME	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-BIGTIME	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-YGG	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-CARV	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-CARV	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-NEIRO	TRADING_VOLUME_SUDDEN_FLUCTUATION	CAUTION	2026-02-23 06:59:59
KRW-VANA	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-0G	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	WARNING	2026-02-23 07:04:59
KRW-EPT	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-CUDIS	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-CUDIS	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-CUDIS	PRICE_DIFFERENCE_HIGH	DANGER	2026-02-22 20:02:59
KRW-ALLO	TRADING_VOLUME_SUDDEN_FLUCTUATION	DANGER	2026-02-23 06:59:59
KRW-ALLO	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59
KRW-NOM	PRICE_DIFFERENCE_HIGH	WARNING	2026-02-22 20:16:59
KRW-KITE	DEPOSIT_AMOUNT_SUDDEN_FLUCTUATION	DANGER	2026-02-23 07:04:59

회원로그인

로그인 회원가입

방문자 집계

오늘 29
어제 6
최대 34
전체 390

📈 상승 예측 상위 200 종목 (통합 분석)

✅ 현재가보다 예측 다음 종가가 높은 상위 150

📈 상승·하락 예측 분석

📊 빗썸 API 응답 데이터

🕒 단위별 분봉 데이터

📊 1분봉

📊 3분봉

📊 5분봉

📊 10분봉

📊 15분봉

📊 30분봉

📊 60분봉

📊 240분봉

2. 일봉 데이터 (days candle)

3. 주봉 데이터 (weeks candle)

4. 월봉 데이터 (months candle)

5. 최근 체결 내역 (trades ticks)

6. 현재가 정보 (ticker)

7. 경보중인 마켓-코인 목록 (virtual asset warnings)

회원로그인

메인메뉴

방문자 집계