[{"market":"KRW-TIA","candle_date_time_utc":"2026-10-20T00:00:00","candle_date_time_kst":"2026-10-20T09:00:00","opening_price":828.00000000,"high_price":853.00000000,"low_price":811.00000000,"trade_price":836.00000000,"timestamp":1792468132964,"candle_acc_trade_price":330649909.68542674,"candle_acc_trade_volume":399854.09550374,"prev_closing_price":828.00000000,"change_price":8.00000000,"change_rate":0.0096618357},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-19T00:00:00","candle_date_time_kst":"2026-10-19T09:00:00","opening_price":857.00000000,"high_price":870.00000000,"low_price":797.00000000,"trade_price":828.00000000,"timestamp":1792454255234,"candle_acc_trade_price":1706574097.47259324,"candle_acc_trade_volume":2066961.48988989,"prev_closing_price":857.00000000,"change_price":-29.00000000,"change_rate":-0.0338389732},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-18T00:00:00","candle_date_time_kst":"2026-10-18T09:00:00","opening_price":873.00000000,"high_price":899.00000000,"low_price":794.00000000,"trade_price":857.00000000,"timestamp":1792367962577,"candle_acc_trade_price":3361647762.69508639,"candle_acc_trade_volume":3914504.78737823,"prev_closing_price":873.00000000,"change_price":-16.00000000,"change_rate":-0.0183276060},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-17T00:00:00","candle_date_time_kst":"2026-10-17T09:00:00","opening_price":930.00000000,"high_price":1034.00000000,"low_price":862.00000000,"trade_price":873.00000000,"timestamp":1792281583161,"candle_acc_trade_price":16702385653.93217301,"candle_acc_trade_volume":17324681.36058182,"prev_closing_price":930.00000000,"change_price":-57.00000000,"change_rate":-0.0612903226},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-16T00:00:00","candle_date_time_kst":"2026-10-16T09:00:00","opening_price":797.00000000,"high_price":973.00000000,"low_price":788.00000000,"trade_price":930.00000000,"timestamp":1792195199843,"candle_acc_trade_price":27110185581.32286421,"candle_acc_trade_volume":29529632.46193529,"prev_closing_price":798.00000000,"change_price":132.00000000,"change_rate":0.1654135338},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-15T00:00:00","candle_date_time_kst":"2026-10-15T09:00:00","opening_price":748.00000000,"high_price":838.00000000,"low_price":706.00000000,"trade_price":798.00000000,"timestamp":1792108779964,"candle_acc_trade_price":2059298501.69691253,"candle_acc_trade_volume":2721105.85600326,"prev_closing_price":748.00000000,"change_price":50.00000000,"change_rate":0.0668449198},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-14T00:00:00","candle_date_time_kst":"2026-10-14T09:00:00","opening_price":775.00000000,"high_price":786.00000000,"low_price":719.00000000,"trade_price":748.00000000,"timestamp":1792022045363,"candle_acc_trade_price":1693821084.95913060,"candle_acc_trade_volume":2248990.56258746,"prev_closing_price":777.00000000,"change_price":-29.00000000,"change_rate":-0.0373230373},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-13T00:00:00","candle_date_time_kst":"2026-10-13T09:00:00","opening_price":719.00000000,"high_price":856.00000000,"low_price":640.00000000,"trade_price":777.00000000,"timestamp":1791935993161,"candle_acc_trade_price":9481068824.28203471,"candle_acc_trade_volume":11806863.27887796,"prev_closing_price":719.00000000,"change_price":58.00000000,"change_rate":0.0806675939},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-12T00:00:00","candle_date_time_kst":"2026-10-12T09:00:00","opening_price":786.00000000,"high_price":818.00000000,"low_price":713.00000000,"trade_price":719.00000000,"timestamp":1791849596292,"candle_acc_trade_price":1714693702.42306155,"candle_acc_trade_volume":2202580.75430210,"prev_closing_price":788.00000000,"change_price":-69.00000000,"change_rate":-0.0875634518},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-11T00:00:00","candle_date_time_kst":"2026-10-11T09:00:00","opening_price":821.00000000,"high_price":862.00000000,"low_price":767.00000000,"trade_price":788.00000000,"timestamp":1791763163796,"candle_acc_trade_price":3049788731.65743570,"candle_acc_trade_volume":3746469.63134798,"prev_closing_price":819.00000000,"change_price":-31.00000000,"change_rate":-0.0378510379},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-10T00:00:00","candle_date_time_kst":"2026-10-10T09:00:00","opening_price":646.00000000,"high_price":835.00000000,"low_price":646.00000000,"trade_price":819.00000000,"timestamp":1791676793835,"candle_acc_trade_price":4159947154.48512503,"candle_acc_trade_volume":5549685.50614949,"prev_closing_price":646.00000000,"change_price":173.00000000,"change_rate":0.2678018576},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-09T00:00:00","candle_date_time_kst":"2026-10-09T09:00:00","opening_price":692.00000000,"high_price":724.00000000,"low_price":633.00000000,"trade_price":646.00000000,"timestamp":1791590323683,"candle_acc_trade_price":1940258043.66208083,"candle_acc_trade_volume":2870686.71699564,"prev_closing_price":690.00000000,"change_price":-44.00000000,"change_rate":-0.0637681159},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-08T00:00:00","candle_date_time_kst":"2026-10-08T09:00:00","opening_price":640.00000000,"high_price":727.00000000,"low_price":613.00000000,"trade_price":690.00000000,"timestamp":1791503999276,"candle_acc_trade_price":2638506028.43126305,"candle_acc_trade_volume":3917364.64715708,"prev_closing_price":642.00000000,"change_price":48.00000000,"change_rate":0.0747663551},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-07T00:00:00","candle_date_time_kst":"2026-10-07T09:00:00","opening_price":663.00000000,"high_price":665.00000000,"low_price":595.00000000,"trade_price":642.00000000,"timestamp":1791417455521,"candle_acc_trade_price":1326637063.93747038,"candle_acc_trade_volume":2151576.82153437,"prev_closing_price":663.00000000,"change_price":-21.00000000,"change_rate":-0.0316742081},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-06T00:00:00","candle_date_time_kst":"2026-10-06T09:00:00","opening_price":646.00000000,"high_price":667.00000000,"low_price":620.00000000,"trade_price":663.00000000,"timestamp":1791331072270,"candle_acc_trade_price":682202314.67620440,"candle_acc_trade_volume":1066420.61842432,"prev_closing_price":646.00000000,"change_price":17.00000000,"change_rate":0.0263157895},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-05T00:00:00","candle_date_time_kst":"2026-10-05T09:00:00","opening_price":649.00000000,"high_price":661.00000000,"low_price":623.00000000,"trade_price":646.00000000,"timestamp":1791244673297,"candle_acc_trade_price":629094155.69332203,"candle_acc_trade_volume":976033.81687958,"prev_closing_price":646.00000000,"change_price":0E-8,"change_rate":0},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-04T00:00:00","candle_date_time_kst":"2026-10-04T09:00:00","opening_price":641.00000000,"high_price":665.00000000,"low_price":630.00000000,"trade_price":646.00000000,"timestamp":1791157076257,"candle_acc_trade_price":695284096.91669292,"candle_acc_trade_volume":1079394.47825277,"prev_closing_price":643.00000000,"change_price":3.00000000,"change_rate":0.0046656299},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-03T00:00:00","candle_date_time_kst":"2026-10-03T09:00:00","opening_price":609.00000000,"high_price":654.00000000,"low_price":601.00000000,"trade_price":643.00000000,"timestamp":1791071824697,"candle_acc_trade_price":872950791.50420903,"candle_acc_trade_volume":1389676.04875807,"prev_closing_price":609.00000000,"change_price":34.00000000,"change_rate":0.0558292282},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-02T00:00:00","candle_date_time_kst":"2026-10-02T09:00:00","opening_price":584.00000000,"high_price":667.00000000,"low_price":583.00000000,"trade_price":609.00000000,"timestamp":1790985488573,"candle_acc_trade_price":5024539769.03531040,"candle_acc_trade_volume":7911673.35114632,"prev_closing_price":583.00000000,"change_price":26.00000000,"change_rate":0.0445969125},{"market":"KRW-TIA","candle_date_time_utc":"2026-10-01T00:00:00","candle_date_time_kst":"2026-10-01T09:00:00","opening_price":600.00000000,"high_price":621.00000000,"low_price":575.00000000,"trade_price":583.00000000,"timestamp":1790898314581,"candle_acc_trade_price":799191437.68023403,"candle_acc_trade_volume":1348134.10193187,"prev_closing_price":602.00000000,"change_price":-19.00000000,"change_rate":-0.0315614618},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-30T00:00:00","candle_date_time_kst":"2026-09-30T09:00:00","opening_price":601.00000000,"high_price":620.00000000,"low_price":590.00000000,"trade_price":602.00000000,"timestamp":1790812795149,"candle_acc_trade_price":1104721466.45247936,"candle_acc_trade_volume":1834419.51964260,"prev_closing_price":596.00000000,"change_price":6.00000000,"change_rate":0.0100671141},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-29T00:00:00","candle_date_time_kst":"2026-09-29T09:00:00","opening_price":609.00000000,"high_price":633.00000000,"low_price":577.00000000,"trade_price":596.00000000,"timestamp":1790725671441,"candle_acc_trade_price":625274971.44911143,"candle_acc_trade_volume":1032070.54802737,"prev_closing_price":610.00000000,"change_price":-14.00000000,"change_rate":-0.0229508197},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-28T00:00:00","candle_date_time_kst":"2026-09-28T09:00:00","opening_price":692.00000000,"high_price":693.00000000,"low_price":596.00000000,"trade_price":610.00000000,"timestamp":1790639918228,"candle_acc_trade_price":1136705335.27822677,"candle_acc_trade_volume":1803560.23105882,"prev_closing_price":693.00000000,"change_price":-83.00000000,"change_rate":-0.1197691198},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-27T00:00:00","candle_date_time_kst":"2026-09-27T09:00:00","opening_price":670.00000000,"high_price":695.00000000,"low_price":660.00000000,"trade_price":693.00000000,"timestamp":1790553449390,"candle_acc_trade_price":657274427.78459455,"candle_acc_trade_volume":976197.50507660,"prev_closing_price":671.00000000,"change_price":22.00000000,"change_rate":0.0327868852},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-26T00:00:00","candle_date_time_kst":"2026-09-26T09:00:00","opening_price":669.00000000,"high_price":698.00000000,"low_price":657.00000000,"trade_price":671.00000000,"timestamp":1790466969526,"candle_acc_trade_price":576569801.76725643,"candle_acc_trade_volume":853759.76006743,"prev_closing_price":668.00000000,"change_price":3.00000000,"change_rate":0.0044910180},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-25T00:00:00","candle_date_time_kst":"2026-09-25T09:00:00","opening_price":666.00000000,"high_price":685.00000000,"low_price":648.00000000,"trade_price":668.00000000,"timestamp":1790380087551,"candle_acc_trade_price":853178412.73501944,"candle_acc_trade_volume":1281504.29890977,"prev_closing_price":666.00000000,"change_price":2.00000000,"change_rate":0.0030030030},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-24T00:00:00","candle_date_time_kst":"2026-09-24T09:00:00","opening_price":633.00000000,"high_price":683.00000000,"low_price":621.00000000,"trade_price":666.00000000,"timestamp":1790293776584,"candle_acc_trade_price":743116126.49019205,"candle_acc_trade_volume":1142978.63169822,"prev_closing_price":632.00000000,"change_price":34.00000000,"change_rate":0.0537974684},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-23T00:00:00","candle_date_time_kst":"2026-09-23T09:00:00","opening_price":698.00000000,"high_price":727.00000000,"low_price":626.00000000,"trade_price":632.00000000,"timestamp":1790207906707,"candle_acc_trade_price":1489262923.35522921,"candle_acc_trade_volume":2175011.07958814,"prev_closing_price":699.00000000,"change_price":-67.00000000,"change_rate":-0.0958512160},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-22T00:00:00","candle_date_time_kst":"2026-09-22T09:00:00","opening_price":593.00000000,"high_price":700.00000000,"low_price":578.00000000,"trade_price":699.00000000,"timestamp":1790121599721,"candle_acc_trade_price":1669032516.27644480,"candle_acc_trade_volume":2615420.95714167,"prev_closing_price":593.00000000,"change_price":106.00000000,"change_rate":0.1787521079},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-21T00:00:00","candle_date_time_kst":"2026-09-21T09:00:00","opening_price":573.00000000,"high_price":605.00000000,"low_price":570.00000000,"trade_price":593.00000000,"timestamp":1790035029295,"candle_acc_trade_price":703341440.67402133,"candle_acc_trade_volume":1198985.52661632,"prev_closing_price":573.00000000,"change_price":20.00000000,"change_rate":0.0349040140},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-20T00:00:00","candle_date_time_kst":"2026-09-20T09:00:00","opening_price":576.00000000,"high_price":585.00000000,"low_price":557.00000000,"trade_price":573.00000000,"timestamp":1789948783986,"candle_acc_trade_price":405675697.94896100,"candle_acc_trade_volume":707321.83855411,"prev_closing_price":575.00000000,"change_price":-2.00000000,"change_rate":-0.0034782609},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-19T00:00:00","candle_date_time_kst":"2026-09-19T09:00:00","opening_price":557.00000000,"high_price":588.00000000,"low_price":549.00000000,"trade_price":575.00000000,"timestamp":1789862356397,"candle_acc_trade_price":573707646.73349959,"candle_acc_trade_volume":1017351.78426538,"prev_closing_price":556.00000000,"change_price":19.00000000,"change_rate":0.0341726619},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-18T00:00:00","candle_date_time_kst":"2026-09-18T09:00:00","opening_price":487.00000000,"high_price":560.00000000,"low_price":486.00000000,"trade_price":556.00000000,"timestamp":1789775817741,"candle_acc_trade_price":2475511452.16625424,"candle_acc_trade_volume":4559877.29851788,"prev_closing_price":486.00000000,"change_price":70.00000000,"change_rate":0.1440329218},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-17T00:00:00","candle_date_time_kst":"2026-09-17T09:00:00","opening_price":470.00000000,"high_price":491.00000000,"low_price":468.00000000,"trade_price":486.00000000,"timestamp":1789689490286,"candle_acc_trade_price":166080867.57813917,"candle_acc_trade_volume":346823.98571861,"prev_closing_price":470.00000000,"change_price":16.00000000,"change_rate":0.0340425532},{"market":"KRW-TIA","candle_date_time_utc":"2026-09-16T00:00:00","candle_date_time_kst":"2026-09-16T09:00:00","opening_price":443.00000000,"high_price":471.00000000,"low_price":439.00000000,"trade_price":470.00000000,"timestamp":1789603188907,"candle_acc_trade_price":195238954.88999804,"candle_acc_trade_volume":433264.96371506,"prev_closing_price":443.00000000,"change_price":27.00000000,"change_rate":0.0609480813}]