[{"market":"KRW-CRV","candle_date_time_utc":"2026-10-20T00:00:00","candle_date_time_kst":"2026-10-20T09:00:00","opening_price":496.00000000,"high_price":521.00000000,"low_price":485.00000000,"trade_price":520.00000000,"timestamp":1792540189509,"candle_acc_trade_price":414101351.33944098,"candle_acc_trade_volume":836273.96658657,"prev_closing_price":496.00000000,"change_price":24.00000000,"change_rate":0.0483870968},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-19T00:00:00","candle_date_time_kst":"2026-10-19T09:00:00","opening_price":478.00000000,"high_price":508.00000000,"low_price":468.00000000,"trade_price":496.00000000,"timestamp":1792454385648,"candle_acc_trade_price":275783293.50389028,"candle_acc_trade_volume":566874.51299203,"prev_closing_price":478.00000000,"change_price":18.00000000,"change_rate":0.0376569038},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-18T00:00:00","candle_date_time_kst":"2026-10-18T09:00:00","opening_price":468.00000000,"high_price":478.00000000,"low_price":451.00000000,"trade_price":478.00000000,"timestamp":1792367824434,"candle_acc_trade_price":148775059.61832393,"candle_acc_trade_volume":322115.39203743,"prev_closing_price":469.00000000,"change_price":9.00000000,"change_rate":0.0191897655},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-17T00:00:00","candle_date_time_kst":"2026-10-17T09:00:00","opening_price":476.00000000,"high_price":476.00000000,"low_price":454.00000000,"trade_price":469.00000000,"timestamp":1792281409292,"candle_acc_trade_price":178962742.83773869,"candle_acc_trade_volume":386773.32996938,"prev_closing_price":477.00000000,"change_price":-8.00000000,"change_rate":-0.0167714885},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-16T00:00:00","candle_date_time_kst":"2026-10-16T09:00:00","opening_price":477.00000000,"high_price":484.00000000,"low_price":459.00000000,"trade_price":477.00000000,"timestamp":1792195001220,"candle_acc_trade_price":291100257.80200981,"candle_acc_trade_volume":614873.16325395,"prev_closing_price":477.00000000,"change_price":0E-8,"change_rate":0},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-15T00:00:00","candle_date_time_kst":"2026-10-15T09:00:00","opening_price":448.00000000,"high_price":495.00000000,"low_price":424.00000000,"trade_price":477.00000000,"timestamp":1792108791148,"candle_acc_trade_price":2632315625.76313486,"candle_acc_trade_volume":5614151.66287265,"prev_closing_price":444.00000000,"change_price":33.00000000,"change_rate":0.0743243243},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-14T00:00:00","candle_date_time_kst":"2026-10-14T09:00:00","opening_price":460.00000000,"high_price":464.00000000,"low_price":439.00000000,"trade_price":444.00000000,"timestamp":1792021364600,"candle_acc_trade_price":411239662.33856534,"candle_acc_trade_volume":914683.05941567,"prev_closing_price":460.00000000,"change_price":-16.00000000,"change_rate":-0.0347826087},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-13T00:00:00","candle_date_time_kst":"2026-10-13T09:00:00","opening_price":472.00000000,"high_price":498.00000000,"low_price":453.00000000,"trade_price":460.00000000,"timestamp":1791935901633,"candle_acc_trade_price":231620899.16628706,"candle_acc_trade_volume":492314.70013490,"prev_closing_price":471.00000000,"change_price":-11.00000000,"change_rate":-0.0233545648},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-12T00:00:00","candle_date_time_kst":"2026-10-12T09:00:00","opening_price":504.00000000,"high_price":506.00000000,"low_price":470.00000000,"trade_price":471.00000000,"timestamp":1791849461909,"candle_acc_trade_price":313203013.39349252,"candle_acc_trade_volume":641988.29853957,"prev_closing_price":503.00000000,"change_price":-32.00000000,"change_rate":-0.0636182903},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-11T00:00:00","candle_date_time_kst":"2026-10-11T09:00:00","opening_price":489.00000000,"high_price":524.00000000,"low_price":480.00000000,"trade_price":503.00000000,"timestamp":1791762822349,"candle_acc_trade_price":504107374.24373413,"candle_acc_trade_volume":992213.09908274,"prev_closing_price":487.00000000,"change_price":16.00000000,"change_rate":0.0328542094},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-10T00:00:00","candle_date_time_kst":"2026-10-10T09:00:00","opening_price":492.00000000,"high_price":502.00000000,"low_price":483.00000000,"trade_price":487.00000000,"timestamp":1791676544621,"candle_acc_trade_price":258589923.87150861,"candle_acc_trade_volume":526853.65868296,"prev_closing_price":492.00000000,"change_price":-5.00000000,"change_rate":-0.0101626016},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-09T00:00:00","candle_date_time_kst":"2026-10-09T09:00:00","opening_price":462.00000000,"high_price":500.00000000,"low_price":460.00000000,"trade_price":492.00000000,"timestamp":1791590159901,"candle_acc_trade_price":586054051.94633822,"candle_acc_trade_volume":1220999.69520934,"prev_closing_price":462.00000000,"change_price":30.00000000,"change_rate":0.0649350649},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-08T00:00:00","candle_date_time_kst":"2026-10-08T09:00:00","opening_price":520.00000000,"high_price":543.00000000,"low_price":452.00000000,"trade_price":462.00000000,"timestamp":1791503814775,"candle_acc_trade_price":2298383585.08735630,"candle_acc_trade_volume":4460243.59514992,"prev_closing_price":520.00000000,"change_price":-58.00000000,"change_rate":-0.1115384615},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-07T00:00:00","candle_date_time_kst":"2026-10-07T09:00:00","opening_price":488.00000000,"high_price":522.00000000,"low_price":471.00000000,"trade_price":520.00000000,"timestamp":1791417579113,"candle_acc_trade_price":702437276.15772625,"candle_acc_trade_volume":1445443.68742993,"prev_closing_price":488.00000000,"change_price":32.00000000,"change_rate":0.0655737705},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-06T00:00:00","candle_date_time_kst":"2026-10-06T09:00:00","opening_price":506.00000000,"high_price":508.00000000,"low_price":484.00000000,"trade_price":488.00000000,"timestamp":1791331183128,"candle_acc_trade_price":430670758.00205951,"candle_acc_trade_volume":874157.16925244,"prev_closing_price":505.00000000,"change_price":-17.00000000,"change_rate":-0.0336633663},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-05T00:00:00","candle_date_time_kst":"2026-10-05T09:00:00","opening_price":510.00000000,"high_price":521.00000000,"low_price":501.00000000,"trade_price":505.00000000,"timestamp":1791244768808,"candle_acc_trade_price":734678962.40456872,"candle_acc_trade_volume":1427366.85666009,"prev_closing_price":512.00000000,"change_price":-7.00000000,"change_rate":-0.013671875},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-04T00:00:00","candle_date_time_kst":"2026-10-04T09:00:00","opening_price":519.00000000,"high_price":519.00000000,"low_price":496.00000000,"trade_price":512.00000000,"timestamp":1791158305456,"candle_acc_trade_price":433535898.00270637,"candle_acc_trade_volume":857732.98183822,"prev_closing_price":518.00000000,"change_price":-6.00000000,"change_rate":-0.0115830116},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-03T00:00:00","candle_date_time_kst":"2026-10-03T09:00:00","opening_price":502.00000000,"high_price":523.00000000,"low_price":500.00000000,"trade_price":518.00000000,"timestamp":1791071216352,"candle_acc_trade_price":445742246.17374482,"candle_acc_trade_volume":868070.91256897,"prev_closing_price":504.00000000,"change_price":14.00000000,"change_rate":0.0277777778},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-02T00:00:00","candle_date_time_kst":"2026-10-02T09:00:00","opening_price":510.00000000,"high_price":526.00000000,"low_price":484.00000000,"trade_price":504.00000000,"timestamp":1790985598358,"candle_acc_trade_price":692825618.33470000,"candle_acc_trade_volume":1364594.46712284,"prev_closing_price":510.00000000,"change_price":-6.00000000,"change_rate":-0.0117647059},{"market":"KRW-CRV","candle_date_time_utc":"2026-10-01T00:00:00","candle_date_time_kst":"2026-10-01T09:00:00","opening_price":537.00000000,"high_price":545.00000000,"low_price":506.00000000,"trade_price":510.00000000,"timestamp":1790899187897,"candle_acc_trade_price":1797950672.65047769,"candle_acc_trade_volume":3401362.93712904,"prev_closing_price":537.00000000,"change_price":-27.00000000,"change_rate":-0.0502793296},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-30T00:00:00","candle_date_time_kst":"2026-09-30T09:00:00","opening_price":518.00000000,"high_price":560.00000000,"low_price":508.00000000,"trade_price":537.00000000,"timestamp":1790812760017,"candle_acc_trade_price":2697871689.10679087,"candle_acc_trade_volume":5035174.78798188,"prev_closing_price":516.00000000,"change_price":21.00000000,"change_rate":0.0406976744},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-29T00:00:00","candle_date_time_kst":"2026-09-29T09:00:00","opening_price":517.00000000,"high_price":562.00000000,"low_price":502.00000000,"trade_price":516.00000000,"timestamp":1790726366171,"candle_acc_trade_price":5004227155.93470539,"candle_acc_trade_volume":9443411.13823038,"prev_closing_price":517.00000000,"change_price":-1.00000000,"change_rate":-0.0019342360},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-28T00:00:00","candle_date_time_kst":"2026-09-28T09:00:00","opening_price":479.00000000,"high_price":523.00000000,"low_price":439.00000000,"trade_price":517.00000000,"timestamp":1790639904507,"candle_acc_trade_price":1210091610.16770640,"candle_acc_trade_volume":2494860.26087565,"prev_closing_price":479.00000000,"change_price":38.00000000,"change_rate":0.0793319415},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-27T00:00:00","candle_date_time_kst":"2026-09-27T09:00:00","opening_price":473.00000000,"high_price":482.00000000,"low_price":465.00000000,"trade_price":479.00000000,"timestamp":1790553543260,"candle_acc_trade_price":477144736.28523476,"candle_acc_trade_volume":1006803.08816303,"prev_closing_price":473.00000000,"change_price":6.00000000,"change_rate":0.0126849894},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-26T00:00:00","candle_date_time_kst":"2026-09-26T09:00:00","opening_price":481.00000000,"high_price":487.00000000,"low_price":461.00000000,"trade_price":473.00000000,"timestamp":1790467192317,"candle_acc_trade_price":616903610.95074590,"candle_acc_trade_volume":1303710.08964072,"prev_closing_price":480.00000000,"change_price":-7.00000000,"change_rate":-0.0145833333},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-25T00:00:00","candle_date_time_kst":"2026-09-25T09:00:00","opening_price":472.00000000,"high_price":481.00000000,"low_price":454.00000000,"trade_price":480.00000000,"timestamp":1790380796715,"candle_acc_trade_price":259539870.06427500,"candle_acc_trade_volume":554236.26025012,"prev_closing_price":473.00000000,"change_price":7.00000000,"change_rate":0.0147991543},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-24T00:00:00","candle_date_time_kst":"2026-09-24T09:00:00","opening_price":446.00000000,"high_price":483.00000000,"low_price":446.00000000,"trade_price":473.00000000,"timestamp":1790293996180,"candle_acc_trade_price":847104212.15238260,"candle_acc_trade_volume":1836808.51884477,"prev_closing_price":446.00000000,"change_price":27.00000000,"change_rate":0.0605381166},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-23T00:00:00","candle_date_time_kst":"2026-09-23T09:00:00","opening_price":485.00000000,"high_price":499.00000000,"low_price":440.00000000,"trade_price":446.00000000,"timestamp":1790207658036,"candle_acc_trade_price":759612922.40421693,"candle_acc_trade_volume":1630149.73442745,"prev_closing_price":486.00000000,"change_price":-40.00000000,"change_rate":-0.0823045267},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-22T00:00:00","candle_date_time_kst":"2026-09-22T09:00:00","opening_price":496.00000000,"high_price":499.00000000,"low_price":471.00000000,"trade_price":486.00000000,"timestamp":1790121581151,"candle_acc_trade_price":619772540.31676828,"candle_acc_trade_volume":1284140.16123110,"prev_closing_price":498.00000000,"change_price":-12.00000000,"change_rate":-0.0240963855},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-21T00:00:00","candle_date_time_kst":"2026-09-21T09:00:00","opening_price":485.00000000,"high_price":501.00000000,"low_price":465.00000000,"trade_price":498.00000000,"timestamp":1790035065600,"candle_acc_trade_price":713871419.18275757,"candle_acc_trade_volume":1473380.51606171,"prev_closing_price":485.00000000,"change_price":13.00000000,"change_rate":0.0268041237},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-20T00:00:00","candle_date_time_kst":"2026-09-20T09:00:00","opening_price":471.00000000,"high_price":499.00000000,"low_price":445.00000000,"trade_price":485.00000000,"timestamp":1789948687701,"candle_acc_trade_price":909212384.16826413,"candle_acc_trade_volume":1950094.80682502,"prev_closing_price":471.00000000,"change_price":14.00000000,"change_rate":0.0297239915},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-19T00:00:00","candle_date_time_kst":"2026-09-19T09:00:00","opening_price":471.00000000,"high_price":478.00000000,"low_price":456.00000000,"trade_price":471.00000000,"timestamp":1789862259912,"candle_acc_trade_price":911906633.46525059,"candle_acc_trade_volume":1953675.06519682,"prev_closing_price":470.00000000,"change_price":1.00000000,"change_rate":0.0021276596},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-18T00:00:00","candle_date_time_kst":"2026-09-18T09:00:00","opening_price":452.00000000,"high_price":477.00000000,"low_price":451.00000000,"trade_price":470.00000000,"timestamp":1789775529186,"candle_acc_trade_price":1043618442.76546822,"candle_acc_trade_volume":2242410.76211981,"prev_closing_price":453.00000000,"change_price":17.00000000,"change_rate":0.0375275938},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-17T00:00:00","candle_date_time_kst":"2026-09-17T09:00:00","opening_price":440.00000000,"high_price":466.00000000,"low_price":426.00000000,"trade_price":453.00000000,"timestamp":1789687886846,"candle_acc_trade_price":432259866.10881077,"candle_acc_trade_volume":988172.62653609,"prev_closing_price":441.00000000,"change_price":12.00000000,"change_rate":0.0272108844},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-16T00:00:00","candle_date_time_kst":"2026-09-16T09:00:00","opening_price":435.00000000,"high_price":442.00000000,"low_price":413.00000000,"trade_price":441.00000000,"timestamp":1789602656492,"candle_acc_trade_price":180285657.25040176,"candle_acc_trade_volume":423753.39856854,"prev_closing_price":436.00000000,"change_price":5.00000000,"change_rate":0.0114678899},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-15T00:00:00","candle_date_time_kst":"2026-09-15T09:00:00","opening_price":470.00000000,"high_price":484.00000000,"low_price":420.00000000,"trade_price":436.00000000,"timestamp":1789516736914,"candle_acc_trade_price":548446588.50636129,"candle_acc_trade_volume":1183914.21540800,"prev_closing_price":470.00000000,"change_price":-34.00000000,"change_rate":-0.0723404255},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-14T00:00:00","candle_date_time_kst":"2026-09-14T09:00:00","opening_price":471.00000000,"high_price":492.00000000,"low_price":468.00000000,"trade_price":470.00000000,"timestamp":1789430391607,"candle_acc_trade_price":474388037.51523202,"candle_acc_trade_volume":995688.70901186,"prev_closing_price":474.00000000,"change_price":-4.00000000,"change_rate":-0.0084388186},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-13T00:00:00","candle_date_time_kst":"2026-09-13T09:00:00","opening_price":455.00000000,"high_price":483.00000000,"low_price":449.00000000,"trade_price":474.00000000,"timestamp":1789343213949,"candle_acc_trade_price":615425908.91314125,"candle_acc_trade_volume":1312489.60168602,"prev_closing_price":454.00000000,"change_price":20.00000000,"change_rate":0.0440528634},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-12T00:00:00","candle_date_time_kst":"2026-09-12T09:00:00","opening_price":456.00000000,"high_price":465.00000000,"low_price":450.00000000,"trade_price":454.00000000,"timestamp":1789257556774,"candle_acc_trade_price":143676215.56216797,"candle_acc_trade_volume":315360.60094945,"prev_closing_price":456.00000000,"change_price":-2.00000000,"change_rate":-0.0043859649},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-11T00:00:00","candle_date_time_kst":"2026-09-11T09:00:00","opening_price":459.00000000,"high_price":486.00000000,"low_price":451.00000000,"trade_price":456.00000000,"timestamp":1789170296708,"candle_acc_trade_price":431815174.54820800,"candle_acc_trade_volume":918474.88352236,"prev_closing_price":460.00000000,"change_price":-4.00000000,"change_rate":-0.0086956522},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-10T00:00:00","candle_date_time_kst":"2026-09-10T09:00:00","opening_price":483.00000000,"high_price":486.00000000,"low_price":454.00000000,"trade_price":460.00000000,"timestamp":1789084532446,"candle_acc_trade_price":743503122.44699935,"candle_acc_trade_volume":1604825.31738617,"prev_closing_price":484.00000000,"change_price":-24.00000000,"change_rate":-0.0495867769},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-09T00:00:00","candle_date_time_kst":"2026-09-09T09:00:00","opening_price":494.00000000,"high_price":498.00000000,"low_price":476.00000000,"trade_price":484.00000000,"timestamp":1788997461697,"candle_acc_trade_price":647849569.88161268,"candle_acc_trade_volume":1331337.05052322,"prev_closing_price":492.00000000,"change_price":-8.00000000,"change_rate":-0.0162601626},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-08T00:00:00","candle_date_time_kst":"2026-09-08T09:00:00","opening_price":504.00000000,"high_price":505.00000000,"low_price":484.00000000,"trade_price":492.00000000,"timestamp":1788911894028,"candle_acc_trade_price":811062097.11879138,"candle_acc_trade_volume":1642831.62113213,"prev_closing_price":504.00000000,"change_price":-12.00000000,"change_rate":-0.0238095238},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-07T00:00:00","candle_date_time_kst":"2026-09-07T09:00:00","opening_price":520.00000000,"high_price":552.00000000,"low_price":497.00000000,"trade_price":504.00000000,"timestamp":1788825482535,"candle_acc_trade_price":2149865659.40067234,"candle_acc_trade_volume":4099736.57088536,"prev_closing_price":520.00000000,"change_price":-16.00000000,"change_rate":-0.0307692308},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-06T00:00:00","candle_date_time_kst":"2026-09-06T09:00:00","opening_price":517.00000000,"high_price":533.00000000,"low_price":493.00000000,"trade_price":520.00000000,"timestamp":1788739197872,"candle_acc_trade_price":1591604904.22162500,"candle_acc_trade_volume":3084362.24353682,"prev_closing_price":516.00000000,"change_price":4.00000000,"change_rate":0.0077519380},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-05T00:00:00","candle_date_time_kst":"2026-09-05T09:00:00","opening_price":481.00000000,"high_price":529.00000000,"low_price":476.00000000,"trade_price":516.00000000,"timestamp":1788652726350,"candle_acc_trade_price":1382196041.85320408,"candle_acc_trade_volume":2750322.22292279,"prev_closing_price":482.00000000,"change_price":34.00000000,"change_rate":0.0705394191},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-04T00:00:00","candle_date_time_kst":"2026-09-04T09:00:00","opening_price":497.00000000,"high_price":522.00000000,"low_price":481.00000000,"trade_price":482.00000000,"timestamp":1788566194961,"candle_acc_trade_price":2253056259.24759741,"candle_acc_trade_volume":4493767.14053973,"prev_closing_price":497.00000000,"change_price":-15.00000000,"change_rate":-0.0301810865},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-03T00:00:00","candle_date_time_kst":"2026-09-03T09:00:00","opening_price":500.00000000,"high_price":521.00000000,"low_price":487.00000000,"trade_price":497.00000000,"timestamp":1788479807276,"candle_acc_trade_price":1355484394.74728842,"candle_acc_trade_volume":2724552.44086496,"prev_closing_price":501.00000000,"change_price":-4.00000000,"change_rate":-0.0079840319},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-02T00:00:00","candle_date_time_kst":"2026-09-02T09:00:00","opening_price":514.00000000,"high_price":544.00000000,"low_price":485.00000000,"trade_price":501.00000000,"timestamp":1788393556136,"candle_acc_trade_price":10198197419.80641218,"candle_acc_trade_volume":19738186.60981605,"prev_closing_price":514.00000000,"change_price":-13.00000000,"change_rate":-0.0252918288},{"market":"KRW-CRV","candle_date_time_utc":"2026-09-01T00:00:00","candle_date_time_kst":"2026-09-01T09:00:00","opening_price":466.00000000,"high_price":979.00000000,"low_price":466.00000000,"trade_price":514.00000000,"timestamp":1788307182449,"candle_acc_trade_price":29912066231.40370749,"candle_acc_trade_volume":53602935.17018206,"prev_closing_price":466.00000000,"change_price":48.00000000,"change_rate":0.1030042918},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-31T00:00:00","candle_date_time_kst":"2026-08-31T09:00:00","opening_price":411.00000000,"high_price":470.00000000,"low_price":411.00000000,"trade_price":466.00000000,"timestamp":1788220637375,"candle_acc_trade_price":612084774.62779231,"candle_acc_trade_volume":1391234.68222493,"prev_closing_price":407.00000000,"change_price":59.00000000,"change_rate":0.1449631450},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-30T00:00:00","candle_date_time_kst":"2026-08-30T09:00:00","opening_price":423.00000000,"high_price":434.00000000,"low_price":407.00000000,"trade_price":407.00000000,"timestamp":1788133626175,"candle_acc_trade_price":128368428.18854677,"candle_acc_trade_volume":307356.65596505,"prev_closing_price":424.00000000,"change_price":-17.00000000,"change_rate":-0.0400943396},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-29T00:00:00","candle_date_time_kst":"2026-08-29T09:00:00","opening_price":423.00000000,"high_price":429.00000000,"low_price":418.00000000,"trade_price":424.00000000,"timestamp":1788045061414,"candle_acc_trade_price":61140140.32189385,"candle_acc_trade_volume":144319.07968970,"prev_closing_price":423.00000000,"change_price":1.00000000,"change_rate":0.0023640662},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-28T00:00:00","candle_date_time_kst":"2026-08-28T09:00:00","opening_price":451.00000000,"high_price":458.00000000,"low_price":418.00000000,"trade_price":423.00000000,"timestamp":1787961434309,"candle_acc_trade_price":123890714.91844448,"candle_acc_trade_volume":282239.14680390,"prev_closing_price":451.00000000,"change_price":-28.00000000,"change_rate":-0.0620842572},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-27T00:00:00","candle_date_time_kst":"2026-08-27T09:00:00","opening_price":438.00000000,"high_price":467.00000000,"low_price":431.00000000,"trade_price":451.00000000,"timestamp":1787874374114,"candle_acc_trade_price":285594045.86826264,"candle_acc_trade_volume":626141.43892207,"prev_closing_price":440.00000000,"change_price":11.00000000,"change_rate":0.025},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-26T00:00:00","candle_date_time_kst":"2026-08-26T09:00:00","opening_price":436.00000000,"high_price":449.00000000,"low_price":421.00000000,"trade_price":440.00000000,"timestamp":1787787185644,"candle_acc_trade_price":283731658.36034973,"candle_acc_trade_volume":646943.75346472,"prev_closing_price":437.00000000,"change_price":3.00000000,"change_rate":0.0068649886},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-25T00:00:00","candle_date_time_kst":"2026-08-25T09:00:00","opening_price":467.00000000,"high_price":472.00000000,"low_price":434.00000000,"trade_price":437.00000000,"timestamp":1787701988617,"candle_acc_trade_price":352481236.01186876,"candle_acc_trade_volume":770696.39189182,"prev_closing_price":468.00000000,"change_price":-31.00000000,"change_rate":-0.0662393162},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-24T00:00:00","candle_date_time_kst":"2026-08-24T09:00:00","opening_price":453.00000000,"high_price":469.00000000,"low_price":437.00000000,"trade_price":468.00000000,"timestamp":1787615612339,"candle_acc_trade_price":515435018.81507713,"candle_acc_trade_volume":1149571.43080183,"prev_closing_price":453.00000000,"change_price":15.00000000,"change_rate":0.0331125828},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-23T00:00:00","candle_date_time_kst":"2026-08-23T09:00:00","opening_price":461.00000000,"high_price":475.00000000,"low_price":428.00000000,"trade_price":453.00000000,"timestamp":1787529547564,"candle_acc_trade_price":1038424012.42042773,"candle_acc_trade_volume":2312069.15183456,"prev_closing_price":461.00000000,"change_price":-8.00000000,"change_rate":-0.0173535792},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-22T00:00:00","candle_date_time_kst":"2026-08-22T09:00:00","opening_price":472.00000000,"high_price":488.00000000,"low_price":360.00000000,"trade_price":461.00000000,"timestamp":1787443167030,"candle_acc_trade_price":6679266496.25668839,"candle_acc_trade_volume":14559307.92222896,"prev_closing_price":473.00000000,"change_price":-12.00000000,"change_rate":-0.0253699789},{"market":"KRW-CRV","candle_date_time_utc":"2026-08-21T00:00:00","candle_date_time_kst":"2026-08-21T09:00:00","opening_price":361.00000000,"high_price":479.00000000,"low_price":361.00000000,"trade_price":473.00000000,"timestamp":1787356799213,"candle_acc_trade_price":37223998372.09376811,"candle_acc_trade_volume":84166794.31790576,"prev_closing_price":361.00000000,"change_price":112.00000000,"change_rate":0.3102493075}]