Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
88.4603 KRW |
718,638.9337 SCR |
91.5400 KRW |
86.9600 KRW |
92.7500 KRW |
90.6300 KRW |
| 2026-02-02 |
94.0649 KRW |
141,528.0652 SCR |
93.5000 KRW |
93.5000 KRW |
95.0400 KRW |
94.2500 KRW |
| 2026-02-01 |
91.2453 KRW |
252,087.9987 SCR |
93.0700 KRW |
90.1200 KRW |
93.0700 KRW |
90.1600 KRW |
| 2026-01-31 |
89.5353 KRW |
1,633,228.6738 SCR |
91.6900 KRW |
81.0000 KRW |
93.3000 KRW |
90.4200 KRW |
| 2026-01-30 |
98.4653 KRW |
133,651.4863 SCR |
98.1900 KRW |
97.6900 KRW |
99.1800 KRW |
97.6900 KRW |
| 2026-01-29 |
99.0057 KRW |
679,099.9790 SCR |
101.0000 KRW |
97.2000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2026-01-28 |
108.0931 KRW |
383,643.6213 SCR |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2026-01-27 |
109.6806 KRW |
447,898.1202 SCR |
108.0000 KRW |
107.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2026-01-26 |
110.7492 KRW |
272,971.6814 SCR |
107.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2026-01-25 |
105.1961 KRW |
251,583.3844 SCR |
108.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2026-01-24 |
111.2944 KRW |
243,176.9408 SCR |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2026-01-23 |
113.2259 KRW |
314,467.9148 SCR |
112.0000 KRW |
111.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2026-01-22 |
111.7102 KRW |
150,125.6268 SCR |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2026-01-21 |
111.4639 KRW |
390,941.2568 SCR |
114.0000 KRW |
109.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2026-01-20 |
113.0204 KRW |
189,649.1653 SCR |
115.0000 KRW |
111.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2026-01-19 |
117.3535 KRW |
299,069.9315 SCR |
115.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2026-01-18 |
125.7059 KRW |
97,476.1610 SCR |
124.0000 KRW |
124.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2026-01-17 |
124.7308 KRW |
21,146.9532 SCR |
125.0000 KRW |
124.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2026-01-16 |
120.9888 KRW |
30,691.8877 SCR |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-01-15 |
118.1302 KRW |
1,006,072.0941 SCR |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2026-01-14 |
121.1458 KRW |
153,733.9145 SCR |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2026-01-13 |
116.8298 KRW |
208,305.4016 SCR |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2026-01-12 |
114.2433 KRW |
204,455.3179 SCR |
114.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2026-01-11 |
116.5348 KRW |
518,746.7856 SCR |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2026-01-10 |
117.7308 KRW |
83,165.2688 SCR |
117.0000 KRW |
117.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2026-01-09 |
116.5352 KRW |
289,541.6707 SCR |
115.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2026-01-08 |
113.1417 KRW |
58,682.0852 SCR |
112.0000 KRW |
112.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2026-01-07 |
115.4392 KRW |
156,568.6146 SCR |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2026-01-06 |
117.8841 KRW |
351,755.2836 SCR |
122.0000 KRW |
116.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2026-01-05 |
116.1158 KRW |
283,675.1491 SCR |
114.0000 KRW |
114.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2026-01-04 |
117.3539 KRW |
358,597.4423 SCR |
115.0000 KRW |
115.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2026-01-03 |
112.0478 KRW |
330,059.2376 SCR |
112.0000 KRW |
112.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-01-02 |
111.8913 KRW |
40,835.8813 SCR |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-01-01 |
111.2307 KRW |
199,534.0749 SCR |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-12-31 |
105.0192 KRW |
224,774.1212 SCR |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-30 |
107.0322 KRW |
72,208.8301 SCR |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-12-29 |
108.1151 KRW |
9,087.7890 SCR |
108.0000 KRW |
108.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-12-28 |
109.9925 KRW |
171,311.3131 SCR |
112.0000 KRW |
106.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-12-27 |
111.8831 KRW |
150,067.7239 SCR |
111.0000 KRW |
110.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-26 |
105.0205 KRW |
111,738.2879 SCR |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-25 |
108.2677 KRW |
175,669.1215 SCR |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-24 |
103.1900 KRW |
154,736.3527 SCR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-12-23 |
104.8872 KRW |
426,824.4004 SCR |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-22 |
105.6819 KRW |
52,500.5459 SCR |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-12-21 |
104.0731 KRW |
194,515.3487 SCR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-12-20 |
110.6925 KRW |
358,894.0243 SCR |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-12-19 |
106.1302 KRW |
96,497.5713 SCR |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-18 |
102.7882 KRW |
443,997.5528 SCR |
109.0000 KRW |
98.8400 KRW |
110.0000 KRW |
100.0000 KRW |
| 2025-12-17 |
115.2656 KRW |
310,629.8427 SCR |
121.0000 KRW |
110.0000 KRW |
123.0000 KRW |
111.0000 KRW |
| 2025-12-16 |
120.4294 KRW |
179,306.9990 SCR |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
120.0000 KRW |