[{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-25T00:00:00","candle_date_time_kst":"2026-10-25T09:00:00","opening_price":2866.00000000,"high_price":2883.00000000,"low_price":2778.00000000,"trade_price":2781.00000000,"timestamp":1792917558921,"candle_acc_trade_price":128895141.95687453,"candle_acc_trade_volume":45422.10874202,"prev_closing_price":2866.00000000,"change_price":-85.00000000,"change_rate":-0.0296580600},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-24T00:00:00","candle_date_time_kst":"2026-10-24T09:00:00","opening_price":3014.00000000,"high_price":3024.00000000,"low_price":2833.00000000,"trade_price":2866.00000000,"timestamp":1792886030529,"candle_acc_trade_price":394206916.86277760,"candle_acc_trade_volume":134297.78875784,"prev_closing_price":3013.00000000,"change_price":-147.00000000,"change_rate":-0.0487885828},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-23T00:00:00","candle_date_time_kst":"2026-10-23T09:00:00","opening_price":3034.00000000,"high_price":3077.00000000,"low_price":2968.00000000,"trade_price":3013.00000000,"timestamp":1792799548477,"candle_acc_trade_price":198121353.45589630,"candle_acc_trade_volume":65235.81039522,"prev_closing_price":3024.00000000,"change_price":-11.00000000,"change_rate":-0.0036375661},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-22T00:00:00","candle_date_time_kst":"2026-10-22T09:00:00","opening_price":3116.00000000,"high_price":3131.00000000,"low_price":2990.00000000,"trade_price":3024.00000000,"timestamp":1792713213443,"candle_acc_trade_price":446936900.70691002,"candle_acc_trade_volume":146774.97438323,"prev_closing_price":3114.00000000,"change_price":-90.00000000,"change_rate":-0.0289017341},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-21T00:00:00","candle_date_time_kst":"2026-10-21T09:00:00","opening_price":3199.00000000,"high_price":3249.00000000,"low_price":3035.00000000,"trade_price":3114.00000000,"timestamp":1792627158169,"candle_acc_trade_price":755172150.74203926,"candle_acc_trade_volume":242900.16066606,"prev_closing_price":3211.00000000,"change_price":-97.00000000,"change_rate":-0.0302086577},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-20T00:00:00","candle_date_time_kst":"2026-10-20T09:00:00","opening_price":3362.00000000,"high_price":3376.00000000,"low_price":3130.00000000,"trade_price":3211.00000000,"timestamp":1792539979706,"candle_acc_trade_price":819473927.00360728,"candle_acc_trade_volume":250971.17072848,"prev_closing_price":3350.00000000,"change_price":-139.00000000,"change_rate":-0.0414925373},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-19T00:00:00","candle_date_time_kst":"2026-10-19T09:00:00","opening_price":3180.00000000,"high_price":3454.00000000,"low_price":3165.00000000,"trade_price":3350.00000000,"timestamp":1792454205220,"candle_acc_trade_price":874584514.39324990,"candle_acc_trade_volume":263684.77363487,"prev_closing_price":3178.00000000,"change_price":172.00000000,"change_rate":0.0541220894},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-18T00:00:00","candle_date_time_kst":"2026-10-18T09:00:00","opening_price":3224.00000000,"high_price":3314.00000000,"low_price":3108.00000000,"trade_price":3178.00000000,"timestamp":1792367517028,"candle_acc_trade_price":437150387.82815250,"candle_acc_trade_volume":135731.82766070,"prev_closing_price":3214.00000000,"change_price":-36.00000000,"change_rate":-0.0112009956},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-17T00:00:00","candle_date_time_kst":"2026-10-17T09:00:00","opening_price":3217.00000000,"high_price":3245.00000000,"low_price":3128.00000000,"trade_price":3214.00000000,"timestamp":1792281477729,"candle_acc_trade_price":192709690.34397770,"candle_acc_trade_volume":60178.23467609,"prev_closing_price":3218.00000000,"change_price":-4.00000000,"change_rate":-0.0012430081},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-16T00:00:00","candle_date_time_kst":"2026-10-16T09:00:00","opening_price":3279.00000000,"high_price":3367.00000000,"low_price":3147.00000000,"trade_price":3218.00000000,"timestamp":1792194340270,"candle_acc_trade_price":497462965.20228015,"candle_acc_trade_volume":151578.59893479,"prev_closing_price":3279.00000000,"change_price":-61.00000000,"change_rate":-0.0186032327},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-15T00:00:00","candle_date_time_kst":"2026-10-15T09:00:00","opening_price":3227.00000000,"high_price":3317.00000000,"low_price":3050.00000000,"trade_price":3279.00000000,"timestamp":1792108624858,"candle_acc_trade_price":1154313378.50766525,"candle_acc_trade_volume":363010.24854159,"prev_closing_price":3211.00000000,"change_price":68.00000000,"change_rate":0.0211772034},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-14T00:00:00","candle_date_time_kst":"2026-10-14T09:00:00","opening_price":3210.00000000,"high_price":3231.00000000,"low_price":3064.00000000,"trade_price":3211.00000000,"timestamp":1792022131027,"candle_acc_trade_price":320670509.87300425,"candle_acc_trade_volume":101372.00364749,"prev_closing_price":3210.00000000,"change_price":1.00000000,"change_rate":0.0003115265},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-13T00:00:00","candle_date_time_kst":"2026-10-13T09:00:00","opening_price":3123.00000000,"high_price":3268.00000000,"low_price":3051.00000000,"trade_price":3210.00000000,"timestamp":1791935914369,"candle_acc_trade_price":528648577.91119883,"candle_acc_trade_volume":167181.39775013,"prev_closing_price":3124.00000000,"change_price":86.00000000,"change_rate":0.0275288092},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-12T00:00:00","candle_date_time_kst":"2026-10-12T09:00:00","opening_price":3322.00000000,"high_price":3404.00000000,"low_price":3123.00000000,"trade_price":3124.00000000,"timestamp":1791849390731,"candle_acc_trade_price":894911018.29107589,"candle_acc_trade_volume":271490.95596349,"prev_closing_price":3322.00000000,"change_price":-198.00000000,"change_rate":-0.0596026490},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-11T00:00:00","candle_date_time_kst":"2026-10-11T09:00:00","opening_price":3326.00000000,"high_price":3362.00000000,"low_price":3229.00000000,"trade_price":3322.00000000,"timestamp":1791763126209,"candle_acc_trade_price":487287732.11106762,"candle_acc_trade_volume":148202.01888086,"prev_closing_price":3328.00000000,"change_price":-6.00000000,"change_rate":-0.0018028846},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-10T00:00:00","candle_date_time_kst":"2026-10-10T09:00:00","opening_price":3271.00000000,"high_price":3360.00000000,"low_price":3217.00000000,"trade_price":3328.00000000,"timestamp":1791676776852,"candle_acc_trade_price":559601168.12932784,"candle_acc_trade_volume":170711.77956879,"prev_closing_price":3271.00000000,"change_price":57.00000000,"change_rate":0.0174258637},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-09T00:00:00","candle_date_time_kst":"2026-10-09T09:00:00","opening_price":3235.00000000,"high_price":3323.00000000,"low_price":3215.00000000,"trade_price":3271.00000000,"timestamp":1791590072085,"candle_acc_trade_price":650030140.93569402,"candle_acc_trade_volume":198748.69176676,"prev_closing_price":3235.00000000,"change_price":36.00000000,"change_rate":0.0111282844},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-08T00:00:00","candle_date_time_kst":"2026-10-08T09:00:00","opening_price":3459.00000000,"high_price":3496.00000000,"low_price":3153.00000000,"trade_price":3235.00000000,"timestamp":1791503966613,"candle_acc_trade_price":1653379584.05464113,"candle_acc_trade_volume":503871.10834954,"prev_closing_price":3464.00000000,"change_price":-229.00000000,"change_rate":-0.0661085450},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-07T00:00:00","candle_date_time_kst":"2026-10-07T09:00:00","opening_price":3654.00000000,"high_price":3673.00000000,"low_price":3342.00000000,"trade_price":3464.00000000,"timestamp":1791417526201,"candle_acc_trade_price":1250575883.23917977,"candle_acc_trade_volume":359756.13849309,"prev_closing_price":3654.00000000,"change_price":-190.00000000,"change_rate":-0.0519978106},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-06T00:00:00","candle_date_time_kst":"2026-10-06T09:00:00","opening_price":3663.00000000,"high_price":3815.00000000,"low_price":3608.00000000,"trade_price":3654.00000000,"timestamp":1791331118044,"candle_acc_trade_price":1696702696.20416841,"candle_acc_trade_volume":458310.51364843,"prev_closing_price":3658.00000000,"change_price":-4.00000000,"change_rate":-0.0010934937},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-05T00:00:00","candle_date_time_kst":"2026-10-05T09:00:00","opening_price":3711.00000000,"high_price":3747.00000000,"low_price":3594.00000000,"trade_price":3658.00000000,"timestamp":1791244526607,"candle_acc_trade_price":845314763.26879337,"candle_acc_trade_volume":231318.09254647,"prev_closing_price":3707.00000000,"change_price":-49.00000000,"change_rate":-0.0132182358},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-04T00:00:00","candle_date_time_kst":"2026-10-04T09:00:00","opening_price":3733.00000000,"high_price":3809.00000000,"low_price":3640.00000000,"trade_price":3707.00000000,"timestamp":1791158093203,"candle_acc_trade_price":1240482048.15229594,"candle_acc_trade_volume":332280.41023474,"prev_closing_price":3745.00000000,"change_price":-38.00000000,"change_rate":-0.0101468625},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-03T00:00:00","candle_date_time_kst":"2026-10-03T09:00:00","opening_price":3496.00000000,"high_price":3800.00000000,"low_price":3447.00000000,"trade_price":3745.00000000,"timestamp":1791071786469,"candle_acc_trade_price":1558034398.08037032,"candle_acc_trade_volume":433141.52341351,"prev_closing_price":3497.00000000,"change_price":248.00000000,"change_rate":0.0709179297},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-02T00:00:00","candle_date_time_kst":"2026-10-02T09:00:00","opening_price":3523.00000000,"high_price":3636.00000000,"low_price":3430.00000000,"trade_price":3497.00000000,"timestamp":1790985596552,"candle_acc_trade_price":2503751064.84354704,"candle_acc_trade_volume":707970.85987506,"prev_closing_price":3523.00000000,"change_price":-26.00000000,"change_rate":-0.0073800738},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-10-01T00:00:00","candle_date_time_kst":"2026-10-01T09:00:00","opening_price":3393.00000000,"high_price":3541.00000000,"low_price":3338.00000000,"trade_price":3523.00000000,"timestamp":1790899189304,"candle_acc_trade_price":2501285809.49692708,"candle_acc_trade_volume":728324.01744328,"prev_closing_price":3393.00000000,"change_price":130.00000000,"change_rate":0.0383141762},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-30T00:00:00","candle_date_time_kst":"2026-09-30T09:00:00","opening_price":3364.00000000,"high_price":3640.00000000,"low_price":3335.00000000,"trade_price":3393.00000000,"timestamp":1790812556406,"candle_acc_trade_price":2519819040.90058579,"candle_acc_trade_volume":726632.71495646,"prev_closing_price":3353.00000000,"change_price":40.00000000,"change_rate":0.0119296153},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-29T00:00:00","candle_date_time_kst":"2026-09-29T09:00:00","opening_price":3450.00000000,"high_price":3537.00000000,"low_price":3284.00000000,"trade_price":3353.00000000,"timestamp":1790726211366,"candle_acc_trade_price":1782694528.92362953,"candle_acc_trade_volume":524470.90963178,"prev_closing_price":3442.00000000,"change_price":-89.00000000,"change_rate":-0.0258570598},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-28T00:00:00","candle_date_time_kst":"2026-09-28T09:00:00","opening_price":3688.00000000,"high_price":3722.00000000,"low_price":3370.00000000,"trade_price":3442.00000000,"timestamp":1790639788268,"candle_acc_trade_price":2148589155.09476738,"candle_acc_trade_volume":614392.34201661,"prev_closing_price":3692.00000000,"change_price":-250.00000000,"change_rate":-0.0677139762},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-27T00:00:00","candle_date_time_kst":"2026-09-27T09:00:00","opening_price":3713.00000000,"high_price":3789.00000000,"low_price":3611.00000000,"trade_price":3692.00000000,"timestamp":1790553591351,"candle_acc_trade_price":1439537297.74882370,"candle_acc_trade_volume":389002.68838613,"prev_closing_price":3717.00000000,"change_price":-25.00000000,"change_rate":-0.0067258542},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-26T00:00:00","candle_date_time_kst":"2026-09-26T09:00:00","opening_price":3684.00000000,"high_price":3818.00000000,"low_price":3611.00000000,"trade_price":3717.00000000,"timestamp":1790467175421,"candle_acc_trade_price":1728046598.06430270,"candle_acc_trade_volume":464437.01828510,"prev_closing_price":3683.00000000,"change_price":34.00000000,"change_rate":0.0092316047},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-25T00:00:00","candle_date_time_kst":"2026-09-25T09:00:00","opening_price":3840.00000000,"high_price":4045.00000000,"low_price":3650.00000000,"trade_price":3683.00000000,"timestamp":1790380786034,"candle_acc_trade_price":3531586622.06591037,"candle_acc_trade_volume":923748.13115505,"prev_closing_price":3846.00000000,"change_price":-163.00000000,"change_rate":-0.0423816953},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-24T00:00:00","candle_date_time_kst":"2026-09-24T09:00:00","opening_price":3531.00000000,"high_price":4085.00000000,"low_price":3514.00000000,"trade_price":3846.00000000,"timestamp":1790294391193,"candle_acc_trade_price":8231004960.02965345,"candle_acc_trade_volume":2122792.88324512,"prev_closing_price":3516.00000000,"change_price":330.00000000,"change_rate":0.0938566553},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-23T00:00:00","candle_date_time_kst":"2026-09-23T09:00:00","opening_price":3523.00000000,"high_price":3646.00000000,"low_price":3399.00000000,"trade_price":3516.00000000,"timestamp":1790207021120,"candle_acc_trade_price":2037787911.15941739,"candle_acc_trade_volume":580171.87970475,"prev_closing_price":3535.00000000,"change_price":-19.00000000,"change_rate":-0.0053748232},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-22T00:00:00","candle_date_time_kst":"2026-09-22T09:00:00","opening_price":3594.00000000,"high_price":3604.00000000,"low_price":3434.00000000,"trade_price":3535.00000000,"timestamp":1790121569929,"candle_acc_trade_price":1093118203.39333261,"candle_acc_trade_volume":311202.83331631,"prev_closing_price":3587.00000000,"change_price":-52.00000000,"change_rate":-0.0144967940},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-21T00:00:00","candle_date_time_kst":"2026-09-21T09:00:00","opening_price":3719.00000000,"high_price":3881.00000000,"low_price":3560.00000000,"trade_price":3587.00000000,"timestamp":1790035018604,"candle_acc_trade_price":1883370724.59604427,"candle_acc_trade_volume":504458.21896923,"prev_closing_price":3719.00000000,"change_price":-132.00000000,"change_rate":-0.0354934122},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-20T00:00:00","candle_date_time_kst":"2026-09-20T09:00:00","opening_price":3544.00000000,"high_price":3770.00000000,"low_price":3398.00000000,"trade_price":3719.00000000,"timestamp":1789948798491,"candle_acc_trade_price":2829490111.50133549,"candle_acc_trade_volume":795063.10614328,"prev_closing_price":3543.00000000,"change_price":176.00000000,"change_rate":0.0496754163},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-19T00:00:00","candle_date_time_kst":"2026-09-19T09:00:00","opening_price":3401.00000000,"high_price":3939.00000000,"low_price":3398.00000000,"trade_price":3543.00000000,"timestamp":1789862392036,"candle_acc_trade_price":16521104186.13777469,"candle_acc_trade_volume":4449767.79599525,"prev_closing_price":3397.00000000,"change_price":146.00000000,"change_rate":0.0429790992},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-18T00:00:00","candle_date_time_kst":"2026-09-18T09:00:00","opening_price":3066.00000000,"high_price":3400.00000000,"low_price":3051.00000000,"trade_price":3397.00000000,"timestamp":1789775963960,"candle_acc_trade_price":1932307674.80921444,"candle_acc_trade_volume":595601.34789303,"prev_closing_price":3059.00000000,"change_price":338.00000000,"change_rate":0.1104936254},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-17T00:00:00","candle_date_time_kst":"2026-09-17T09:00:00","opening_price":2917.00000000,"high_price":3087.00000000,"low_price":2883.00000000,"trade_price":3059.00000000,"timestamp":1789688962768,"candle_acc_trade_price":975780387.96664395,"candle_acc_trade_volume":329332.38310319,"prev_closing_price":2913.00000000,"change_price":146.00000000,"change_rate":0.0501201510},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-16T00:00:00","candle_date_time_kst":"2026-09-16T09:00:00","opening_price":2839.00000000,"high_price":2930.00000000,"low_price":2808.00000000,"trade_price":2913.00000000,"timestamp":1789603189427,"candle_acc_trade_price":741034547.15024388,"candle_acc_trade_volume":258819.09821555,"prev_closing_price":2840.00000000,"change_price":73.00000000,"change_rate":0.0257042254},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-15T00:00:00","candle_date_time_kst":"2026-09-15T09:00:00","opening_price":2947.00000000,"high_price":2971.00000000,"low_price":2815.00000000,"trade_price":2840.00000000,"timestamp":1789516754064,"candle_acc_trade_price":960007965.03675966,"candle_acc_trade_volume":333475.58849397,"prev_closing_price":2947.00000000,"change_price":-107.00000000,"change_rate":-0.0363081099},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-14T00:00:00","candle_date_time_kst":"2026-09-14T09:00:00","opening_price":2945.00000000,"high_price":3028.00000000,"low_price":2917.00000000,"trade_price":2947.00000000,"timestamp":1789430343927,"candle_acc_trade_price":582457406.92414020,"candle_acc_trade_volume":195700.72701273,"prev_closing_price":2945.00000000,"change_price":2.00000000,"change_rate":0.0006791171},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-13T00:00:00","candle_date_time_kst":"2026-09-13T09:00:00","opening_price":3016.00000000,"high_price":3040.00000000,"low_price":2928.00000000,"trade_price":2945.00000000,"timestamp":1789343874025,"candle_acc_trade_price":881978857.87067976,"candle_acc_trade_volume":296573.41055015,"prev_closing_price":3020.00000000,"change_price":-75.00000000,"change_rate":-0.0248344371},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-12T00:00:00","candle_date_time_kst":"2026-09-12T09:00:00","opening_price":3142.00000000,"high_price":3152.00000000,"low_price":2985.00000000,"trade_price":3020.00000000,"timestamp":1789257208613,"candle_acc_trade_price":642430458.26832900,"candle_acc_trade_volume":209833.79083005,"prev_closing_price":3142.00000000,"change_price":-122.00000000,"change_rate":-0.0388287715},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-11T00:00:00","candle_date_time_kst":"2026-09-11T09:00:00","opening_price":3094.00000000,"high_price":3350.00000000,"low_price":3090.00000000,"trade_price":3142.00000000,"timestamp":1789171115181,"candle_acc_trade_price":1549560001.06530492,"candle_acc_trade_volume":483513.12126505,"prev_closing_price":3089.00000000,"change_price":53.00000000,"change_rate":0.0171576562},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-10T00:00:00","candle_date_time_kst":"2026-09-10T09:00:00","opening_price":3136.00000000,"high_price":3213.00000000,"low_price":3040.00000000,"trade_price":3089.00000000,"timestamp":1789084761102,"candle_acc_trade_price":1186586376.16688475,"candle_acc_trade_volume":381670.52780005,"prev_closing_price":3139.00000000,"change_price":-50.00000000,"change_rate":-0.0159286397},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-09T00:00:00","candle_date_time_kst":"2026-09-09T09:00:00","opening_price":3207.00000000,"high_price":3262.00000000,"low_price":3100.00000000,"trade_price":3139.00000000,"timestamp":1788998369018,"candle_acc_trade_price":760562696.63897660,"candle_acc_trade_volume":239490.83395923,"prev_closing_price":3212.00000000,"change_price":-73.00000000,"change_rate":-0.0227272727},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-08T00:00:00","candle_date_time_kst":"2026-09-08T09:00:00","opening_price":3370.00000000,"high_price":3393.00000000,"low_price":3200.00000000,"trade_price":3212.00000000,"timestamp":1788911911043,"candle_acc_trade_price":1083126950.20887777,"candle_acc_trade_volume":328773.77396897,"prev_closing_price":3370.00000000,"change_price":-158.00000000,"change_rate":-0.0468842730},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-07T00:00:00","candle_date_time_kst":"2026-09-07T09:00:00","opening_price":3555.00000000,"high_price":3614.00000000,"low_price":3316.00000000,"trade_price":3370.00000000,"timestamp":1788825573251,"candle_acc_trade_price":1261591351.14142321,"candle_acc_trade_volume":365063.02884652,"prev_closing_price":3555.00000000,"change_price":-185.00000000,"change_rate":-0.0520393812},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-06T00:00:00","candle_date_time_kst":"2026-09-06T09:00:00","opening_price":3402.00000000,"high_price":3578.00000000,"low_price":3396.00000000,"trade_price":3555.00000000,"timestamp":1788739195702,"candle_acc_trade_price":861390534.39819697,"candle_acc_trade_volume":247304.61065292,"prev_closing_price":3402.00000000,"change_price":153.00000000,"change_rate":0.0449735450},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-05T00:00:00","candle_date_time_kst":"2026-09-05T09:00:00","opening_price":3490.00000000,"high_price":3526.00000000,"low_price":3387.00000000,"trade_price":3402.00000000,"timestamp":1788652743857,"candle_acc_trade_price":596817742.81638642,"candle_acc_trade_volume":173550.28171272,"prev_closing_price":3490.00000000,"change_price":-88.00000000,"change_rate":-0.0252148997},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-04T00:00:00","candle_date_time_kst":"2026-09-04T09:00:00","opening_price":3392.00000000,"high_price":3534.00000000,"low_price":3302.00000000,"trade_price":3490.00000000,"timestamp":1788566185668,"candle_acc_trade_price":946099929.65706662,"candle_acc_trade_volume":278173.20077490,"prev_closing_price":3392.00000000,"change_price":98.00000000,"change_rate":0.0288915094},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-03T00:00:00","candle_date_time_kst":"2026-09-03T09:00:00","opening_price":3465.00000000,"high_price":3521.00000000,"low_price":3279.00000000,"trade_price":3392.00000000,"timestamp":1788479951054,"candle_acc_trade_price":1271059979.55959774,"candle_acc_trade_volume":376040.24750188,"prev_closing_price":3465.00000000,"change_price":-73.00000000,"change_rate":-0.0210678211},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-02T00:00:00","candle_date_time_kst":"2026-09-02T09:00:00","opening_price":3610.00000000,"high_price":3679.00000000,"low_price":3361.00000000,"trade_price":3465.00000000,"timestamp":1788393599892,"candle_acc_trade_price":979194511.24027708,"candle_acc_trade_volume":282883.17956682,"prev_closing_price":3601.00000000,"change_price":-136.00000000,"change_rate":-0.0377672869},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-09-01T00:00:00","candle_date_time_kst":"2026-09-01T09:00:00","opening_price":3464.00000000,"high_price":3610.00000000,"low_price":3419.00000000,"trade_price":3601.00000000,"timestamp":1788307152196,"candle_acc_trade_price":336245493.96008634,"candle_acc_trade_volume":95882.87190421,"prev_closing_price":3454.00000000,"change_price":147.00000000,"change_rate":0.0425593515},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-31T00:00:00","candle_date_time_kst":"2026-08-31T09:00:00","opening_price":3365.00000000,"high_price":3753.00000000,"low_price":3358.00000000,"trade_price":3454.00000000,"timestamp":1788220580219,"candle_acc_trade_price":702242745.93706587,"candle_acc_trade_volume":197892.51097881,"prev_closing_price":3379.00000000,"change_price":75.00000000,"change_rate":0.0221959160},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-30T00:00:00","candle_date_time_kst":"2026-08-30T09:00:00","opening_price":3354.00000000,"high_price":3524.00000000,"low_price":3318.00000000,"trade_price":3379.00000000,"timestamp":1788134354420,"candle_acc_trade_price":197491829.96837113,"candle_acc_trade_volume":58127.22360246,"prev_closing_price":3358.00000000,"change_price":21.00000000,"change_rate":0.0062537225},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-29T00:00:00","candle_date_time_kst":"2026-08-29T09:00:00","opening_price":3358.00000000,"high_price":3403.00000000,"low_price":3270.00000000,"trade_price":3358.00000000,"timestamp":1788047923369,"candle_acc_trade_price":337084143.34493580,"candle_acc_trade_volume":100877.57865550,"prev_closing_price":3360.00000000,"change_price":-2.00000000,"change_rate":-0.0005952381},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-28T00:00:00","candle_date_time_kst":"2026-08-28T09:00:00","opening_price":3537.00000000,"high_price":3679.00000000,"low_price":3329.00000000,"trade_price":3360.00000000,"timestamp":1787961374076,"candle_acc_trade_price":807609631.58953293,"candle_acc_trade_volume":231331.52814848,"prev_closing_price":3546.00000000,"change_price":-186.00000000,"change_rate":-0.0524534687},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-27T00:00:00","candle_date_time_kst":"2026-08-27T09:00:00","opening_price":3520.00000000,"high_price":3810.00000000,"low_price":3454.00000000,"trade_price":3546.00000000,"timestamp":1787875032136,"candle_acc_trade_price":985888984.04684934,"candle_acc_trade_volume":271505.91731018,"prev_closing_price":3524.00000000,"change_price":22.00000000,"change_rate":0.0062429058},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-26T00:00:00","candle_date_time_kst":"2026-08-26T09:00:00","opening_price":3471.00000000,"high_price":3605.00000000,"low_price":3358.00000000,"trade_price":3524.00000000,"timestamp":1787788662717,"candle_acc_trade_price":768762340.35068964,"candle_acc_trade_volume":220257.06135363,"prev_closing_price":3483.00000000,"change_price":41.00000000,"change_rate":0.0117714614},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-25T00:00:00","candle_date_time_kst":"2026-08-25T09:00:00","opening_price":3570.00000000,"high_price":3769.00000000,"low_price":3447.00000000,"trade_price":3483.00000000,"timestamp":1787702387212,"candle_acc_trade_price":1012021227.81811831,"candle_acc_trade_volume":279747.71203147,"prev_closing_price":3584.00000000,"change_price":-101.00000000,"change_rate":-0.0281808036},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-24T00:00:00","candle_date_time_kst":"2026-08-24T09:00:00","opening_price":3993.00000000,"high_price":3993.00000000,"low_price":3531.00000000,"trade_price":3584.00000000,"timestamp":1787615930970,"candle_acc_trade_price":1641675015.95458949,"candle_acc_trade_volume":436711.35638121,"prev_closing_price":3986.00000000,"change_price":-402.00000000,"change_rate":-0.1008529854},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-23T00:00:00","candle_date_time_kst":"2026-08-23T09:00:00","opening_price":3155.00000000,"high_price":4010.00000000,"low_price":3076.00000000,"trade_price":3986.00000000,"timestamp":1787529587774,"candle_acc_trade_price":2277464815.97417278,"candle_acc_trade_volume":643359.18473877,"prev_closing_price":3167.00000000,"change_price":819.00000000,"change_rate":0.2586043574},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-22T00:00:00","candle_date_time_kst":"2026-08-22T09:00:00","opening_price":3251.00000000,"high_price":3380.00000000,"low_price":2887.00000000,"trade_price":3167.00000000,"timestamp":1787443125110,"candle_acc_trade_price":1466978110.94236391,"candle_acc_trade_volume":467561.03981046,"prev_closing_price":3260.00000000,"change_price":-93.00000000,"change_rate":-0.0285276074},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-21T00:00:00","candle_date_time_kst":"2026-08-21T09:00:00","opening_price":3192.00000000,"high_price":3461.00000000,"low_price":3108.00000000,"trade_price":3260.00000000,"timestamp":1787356780554,"candle_acc_trade_price":1524715132.16233715,"candle_acc_trade_volume":465170.92289007,"prev_closing_price":3193.00000000,"change_price":67.00000000,"change_rate":0.0209834012},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-20T00:00:00","candle_date_time_kst":"2026-08-20T09:00:00","opening_price":3050.00000000,"high_price":3293.00000000,"low_price":2950.00000000,"trade_price":3193.00000000,"timestamp":1787269692553,"candle_acc_trade_price":1059289265.56411935,"candle_acc_trade_volume":339172.93566074,"prev_closing_price":3035.00000000,"change_price":158.00000000,"change_rate":0.0520593081},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-19T00:00:00","candle_date_time_kst":"2026-08-19T09:00:00","opening_price":2938.00000000,"high_price":3035.00000000,"low_price":2803.00000000,"trade_price":3035.00000000,"timestamp":1787183957161,"candle_acc_trade_price":756965495.54015956,"candle_acc_trade_volume":260366.12332835,"prev_closing_price":2940.00000000,"change_price":95.00000000,"change_rate":0.0323129252},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-18T00:00:00","candle_date_time_kst":"2026-08-18T09:00:00","opening_price":2997.00000000,"high_price":3090.00000000,"low_price":2931.00000000,"trade_price":2940.00000000,"timestamp":1787097006659,"candle_acc_trade_price":592673161.06846665,"candle_acc_trade_volume":197534.90943183,"prev_closing_price":2993.00000000,"change_price":-53.00000000,"change_rate":-0.0177079853},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-17T00:00:00","candle_date_time_kst":"2026-08-17T09:00:00","opening_price":2831.00000000,"high_price":3050.00000000,"low_price":2822.00000000,"trade_price":2993.00000000,"timestamp":1787011042678,"candle_acc_trade_price":1026327499.80683533,"candle_acc_trade_volume":345376.28786953,"prev_closing_price":2829.00000000,"change_price":164.00000000,"change_rate":0.0579710145},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-16T00:00:00","candle_date_time_kst":"2026-08-16T09:00:00","opening_price":2778.00000000,"high_price":2852.00000000,"low_price":2773.00000000,"trade_price":2829.00000000,"timestamp":1786924037380,"candle_acc_trade_price":96788641.81669685,"candle_acc_trade_volume":34431.32879137,"prev_closing_price":2768.00000000,"change_price":61.00000000,"change_rate":0.0220375723},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-15T00:00:00","candle_date_time_kst":"2026-08-15T09:00:00","opening_price":2759.00000000,"high_price":2782.00000000,"low_price":2743.00000000,"trade_price":2768.00000000,"timestamp":1786835864241,"candle_acc_trade_price":104245958.48300744,"candle_acc_trade_volume":37775.24724475,"prev_closing_price":2761.00000000,"change_price":7.00000000,"change_rate":0.0025353133},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-14T00:00:00","candle_date_time_kst":"2026-08-14T09:00:00","opening_price":2777.00000000,"high_price":2779.00000000,"low_price":2706.00000000,"trade_price":2761.00000000,"timestamp":1786751203726,"candle_acc_trade_price":116665256.20026816,"candle_acc_trade_volume":42608.40198438,"prev_closing_price":2772.00000000,"change_price":-11.00000000,"change_rate":-0.0039682540},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-13T00:00:00","candle_date_time_kst":"2026-08-13T09:00:00","opening_price":2811.00000000,"high_price":2816.00000000,"low_price":2749.00000000,"trade_price":2772.00000000,"timestamp":1786665469660,"candle_acc_trade_price":94325113.93347456,"candle_acc_trade_volume":34048.87710808,"prev_closing_price":2801.00000000,"change_price":-29.00000000,"change_rate":-0.0103534452},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-12T00:00:00","candle_date_time_kst":"2026-08-12T09:00:00","opening_price":2779.00000000,"high_price":2829.00000000,"low_price":2744.00000000,"trade_price":2801.00000000,"timestamp":1786578868984,"candle_acc_trade_price":231261015.89407210,"candle_acc_trade_volume":83094.71955390,"prev_closing_price":2764.00000000,"change_price":37.00000000,"change_rate":0.0133863965},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-11T00:00:00","candle_date_time_kst":"2026-08-11T09:00:00","opening_price":2729.00000000,"high_price":2813.00000000,"low_price":2722.00000000,"trade_price":2764.00000000,"timestamp":1786491211156,"candle_acc_trade_price":175171824.80096078,"candle_acc_trade_volume":63211.20410028,"prev_closing_price":2724.00000000,"change_price":40.00000000,"change_rate":0.0146842878},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-10T00:00:00","candle_date_time_kst":"2026-08-10T09:00:00","opening_price":2687.00000000,"high_price":2772.00000000,"low_price":2687.00000000,"trade_price":2724.00000000,"timestamp":1786404834332,"candle_acc_trade_price":116583910.80364242,"candle_acc_trade_volume":42541.01461219,"prev_closing_price":2691.00000000,"change_price":33.00000000,"change_rate":0.0122630992},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-09T00:00:00","candle_date_time_kst":"2026-08-09T09:00:00","opening_price":2723.00000000,"high_price":2727.00000000,"low_price":2684.00000000,"trade_price":2691.00000000,"timestamp":1786319703969,"candle_acc_trade_price":66223181.64725242,"candle_acc_trade_volume":24411.76726009,"prev_closing_price":2721.00000000,"change_price":-30.00000000,"change_rate":-0.0110253583},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-08T00:00:00","candle_date_time_kst":"2026-08-08T09:00:00","opening_price":2591.00000000,"high_price":2745.00000000,"low_price":2585.00000000,"trade_price":2721.00000000,"timestamp":1786233341369,"candle_acc_trade_price":159171976.96296049,"candle_acc_trade_volume":59619.66083352,"prev_closing_price":2591.00000000,"change_price":130.00000000,"change_rate":0.0501736781},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-07T00:00:00","candle_date_time_kst":"2026-08-07T09:00:00","opening_price":2718.00000000,"high_price":2723.00000000,"low_price":2586.00000000,"trade_price":2591.00000000,"timestamp":1786145527640,"candle_acc_trade_price":156281357.11889818,"candle_acc_trade_volume":59179.30735236,"prev_closing_price":2703.00000000,"change_price":-112.00000000,"change_rate":-0.0414354421},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-06T00:00:00","candle_date_time_kst":"2026-08-06T09:00:00","opening_price":2701.00000000,"high_price":2721.00000000,"low_price":2671.00000000,"trade_price":2703.00000000,"timestamp":1786056099022,"candle_acc_trade_price":116472091.18492976,"candle_acc_trade_volume":43081.28252217,"prev_closing_price":2681.00000000,"change_price":22.00000000,"change_rate":0.0082058933},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-05T00:00:00","candle_date_time_kst":"2026-08-05T09:00:00","opening_price":2677.00000000,"high_price":2730.00000000,"low_price":2615.00000000,"trade_price":2681.00000000,"timestamp":1785971330946,"candle_acc_trade_price":229177161.11017822,"candle_acc_trade_volume":85891.81790194,"prev_closing_price":2681.00000000,"change_price":0E-8,"change_rate":0},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-04T00:00:00","candle_date_time_kst":"2026-08-04T09:00:00","opening_price":2762.00000000,"high_price":2773.00000000,"low_price":2641.00000000,"trade_price":2681.00000000,"timestamp":1785887597401,"candle_acc_trade_price":168963210.58312220,"candle_acc_trade_volume":62442.72570616,"prev_closing_price":2749.00000000,"change_price":-68.00000000,"change_rate":-0.0247362677},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-03T00:00:00","candle_date_time_kst":"2026-08-03T09:00:00","opening_price":2777.00000000,"high_price":2786.00000000,"low_price":2704.00000000,"trade_price":2749.00000000,"timestamp":1785800518555,"candle_acc_trade_price":267375814.10812144,"candle_acc_trade_volume":97314.13110836,"prev_closing_price":2786.00000000,"change_price":-37.00000000,"change_rate":-0.0132806892},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-02T00:00:00","candle_date_time_kst":"2026-08-02T09:00:00","opening_price":2799.00000000,"high_price":2864.00000000,"low_price":2762.00000000,"trade_price":2786.00000000,"timestamp":1785713038807,"candle_acc_trade_price":202624970.25974934,"candle_acc_trade_volume":72021.78840375,"prev_closing_price":2800.00000000,"change_price":-14.00000000,"change_rate":-0.005},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-08-01T00:00:00","candle_date_time_kst":"2026-08-01T09:00:00","opening_price":2879.00000000,"high_price":2884.00000000,"low_price":2781.00000000,"trade_price":2800.00000000,"timestamp":1785627924538,"candle_acc_trade_price":170347079.52910063,"candle_acc_trade_volume":60005.02032679,"prev_closing_price":2872.00000000,"change_price":-72.00000000,"change_rate":-0.0250696379},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-31T00:00:00","candle_date_time_kst":"2026-07-31T09:00:00","opening_price":2864.00000000,"high_price":2886.00000000,"low_price":2791.00000000,"trade_price":2872.00000000,"timestamp":1785541535828,"candle_acc_trade_price":347877864.89838229,"candle_acc_trade_volume":122664.95430601,"prev_closing_price":2863.00000000,"change_price":9.00000000,"change_rate":0.0031435557},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-30T00:00:00","candle_date_time_kst":"2026-07-30T09:00:00","opening_price":2830.00000000,"high_price":2879.00000000,"low_price":2763.00000000,"trade_price":2863.00000000,"timestamp":1785455876837,"candle_acc_trade_price":306272918.43420678,"candle_acc_trade_volume":108766.41159041,"prev_closing_price":2832.00000000,"change_price":31.00000000,"change_rate":0.0109463277},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-29T00:00:00","candle_date_time_kst":"2026-07-29T09:00:00","opening_price":2930.00000000,"high_price":2959.00000000,"low_price":2750.00000000,"trade_price":2832.00000000,"timestamp":1785368659521,"candle_acc_trade_price":718468373.94217290,"candle_acc_trade_volume":250870.19510469,"prev_closing_price":2924.00000000,"change_price":-92.00000000,"change_rate":-0.0314637483},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-28T00:00:00","candle_date_time_kst":"2026-07-28T09:00:00","opening_price":2839.00000000,"high_price":2937.00000000,"low_price":2797.00000000,"trade_price":2924.00000000,"timestamp":1785283117734,"candle_acc_trade_price":679185451.75359249,"candle_acc_trade_volume":236256.12932769,"prev_closing_price":2829.00000000,"change_price":95.00000000,"change_rate":0.0335807706},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-27T00:00:00","candle_date_time_kst":"2026-07-27T09:00:00","opening_price":2849.00000000,"high_price":2944.00000000,"low_price":2801.00000000,"trade_price":2829.00000000,"timestamp":1785196419569,"candle_acc_trade_price":1641884829.10464720,"candle_acc_trade_volume":572465.61103061,"prev_closing_price":2850.00000000,"change_price":-21.00000000,"change_rate":-0.0073684211},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-26T00:00:00","candle_date_time_kst":"2026-07-26T09:00:00","opening_price":2894.00000000,"high_price":2963.00000000,"low_price":2762.00000000,"trade_price":2850.00000000,"timestamp":1785110394158,"candle_acc_trade_price":6972373293.75200546,"candle_acc_trade_volume":2445420.72017416,"prev_closing_price":2894.00000000,"change_price":-44.00000000,"change_rate":-0.0152038701},{"market":"KRW-MORPHO","candle_date_time_utc":"2026-07-25T00:00:00","candle_date_time_kst":"2026-07-25T09:00:00","opening_price":2997.00000000,"high_price":3049.00000000,"low_price":2600.00000000,"trade_price":2894.00000000,"timestamp":1785023999450,"candle_acc_trade_price":29872793217.41902201,"candle_acc_trade_volume":10105709.96913862,"prev_closing_price":2997.00000000,"change_price":-103.00000000,"change_rate":-0.0343677010}]