Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
129.0765 KRW |
393,850.1459 SCR |
129.0000 KRW |
125.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-12-04 |
135.1537 KRW |
214,674.5554 SCR |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-12-03 |
136.5386 KRW |
203,687.3727 SCR |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-12-02 |
138.6430 KRW |
441,764.2398 SCR |
137.0000 KRW |
135.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-12-01 |
129.3265 KRW |
266,062.8767 SCR |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-11-30 |
145.4339 KRW |
136,651.7823 SCR |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-11-29 |
146.0705 KRW |
263,010.8159 SCR |
150.0000 KRW |
144.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-11-28 |
149.9074 KRW |
372,308.3040 SCR |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2025-11-27 |
157.7248 KRW |
414,193.6275 SCR |
153.0000 KRW |
153.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2025-11-26 |
148.8385 KRW |
263,580.8305 SCR |
146.0000 KRW |
144.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-11-25 |
148.1202 KRW |
493,141.4449 SCR |
146.0000 KRW |
146.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-11-24 |
145.4319 KRW |
503,040.2616 SCR |
142.0000 KRW |
141.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-11-23 |
145.0975 KRW |
126,292.7625 SCR |
144.0000 KRW |
144.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-11-22 |
142.7768 KRW |
207,489.8347 SCR |
143.0000 KRW |
141.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2025-11-21 |
151.1639 KRW |
677,568.3815 SCR |
153.0000 KRW |
147.0000 KRW |
154.0000 KRW |
149.0000 KRW |
| 2025-11-20 |
164.8799 KRW |
2,426,726.6398 SCR |
173.0000 KRW |
159.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-11-19 |
161.4514 KRW |
3,188,506.7963 SCR |
164.0000 KRW |
157.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-11-18 |
198.5964 KRW |
36,236.7316 SCR |
190.0000 KRW |
189.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2025-11-17 |
195.9766 KRW |
85,166.7314 SCR |
201.0000 KRW |
191.0000 KRW |
202.0000 KRW |
192.0000 KRW |
| 2025-11-16 |
203.0387 KRW |
288,145.9061 SCR |
209.0000 KRW |
196.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2025-11-15 |
211.3013 KRW |
19,477.7677 SCR |
211.0000 KRW |
209.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-11-14 |
221.7431 KRW |
328,501.0512 SCR |
213.0000 KRW |
213.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2025-11-13 |
213.8323 KRW |
250,368.3696 SCR |
225.0000 KRW |
209.0000 KRW |
226.0000 KRW |
213.0000 KRW |
| 2025-11-12 |
225.2177 KRW |
340,490.0810 SCR |
231.0000 KRW |
220.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-11-11 |
232.6489 KRW |
412,346.1520 SCR |
238.0000 KRW |
225.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2025-11-10 |
255.3724 KRW |
381,787.9571 SCR |
257.0000 KRW |
248.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2025-11-09 |
242.1271 KRW |
51,624.8899 SCR |
240.0000 KRW |
240.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-11-08 |
237.1329 KRW |
154,103.2954 SCR |
240.0000 KRW |
234.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-11-07 |
256.2767 KRW |
569,587.7196 SCR |
250.0000 KRW |
250.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2025-11-06 |
227.1633 KRW |
895,446.0206 SCR |
228.0000 KRW |
220.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-11-05 |
228.5185 KRW |
838,360.4969 SCR |
225.0000 KRW |
224.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-11-04 |
242.3649 KRW |
1,722,699.2119 SCR |
257.0000 KRW |
223.0000 KRW |
258.0000 KRW |
230.0000 KRW |
| 2025-11-03 |
242.4235 KRW |
6,124,176.2033 SCR |
240.0000 KRW |
219.0000 KRW |
263.0000 KRW |
242.0000 KRW |
| 2025-11-02 |
264.5651 KRW |
8,989,238.0240 SCR |
246.0000 KRW |
240.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2025-11-01 |
242.4202 KRW |
3,676,695.3609 SCR |
221.0000 KRW |
219.0000 KRW |
262.0000 KRW |
244.0000 KRW |
| 2025-10-31 |
215.0569 KRW |
114,941.4287 SCR |
219.0000 KRW |
212.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2025-10-30 |
215.6503 KRW |
553,546.4360 SCR |
212.0000 KRW |
205.0000 KRW |
238.0000 KRW |
210.0000 KRW |
| 2025-10-29 |
225.7054 KRW |
274,919.0237 SCR |
226.0000 KRW |
220.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-10-28 |
229.9405 KRW |
592,751.0462 SCR |
234.0000 KRW |
218.0000 KRW |
237.0000 KRW |
222.0000 KRW |
| 2025-10-27 |
239.5464 KRW |
26,589.5442 SCR |
240.0000 KRW |
237.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2025-10-26 |
243.9982 KRW |
62,293.1193 SCR |
245.0000 KRW |
243.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2025-10-25 |
240.0091 KRW |
21,497.0552 SCR |
240.0000 KRW |
239.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-10-24 |
237.7859 KRW |
83,251.5597 SCR |
240.0000 KRW |
237.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2025-10-23 |
242.9838 KRW |
74,831.6899 SCR |
242.0000 KRW |
240.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-10-22 |
237.3576 KRW |
72,512.8562 SCR |
249.0000 KRW |
233.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2025-10-21 |
254.7489 KRW |
196,909.3670 SCR |
258.0000 KRW |
244.0000 KRW |
263.0000 KRW |
244.0000 KRW |
| 2025-10-20 |
255.7336 KRW |
149,164.7629 SCR |
262.0000 KRW |
252.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2025-10-19 |
267.3642 KRW |
66,944.7963 SCR |
269.0000 KRW |
267.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-10-18 |
259.3173 KRW |
13,089.2588 SCR |
260.0000 KRW |
258.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2025-10-17 |
261.2738 KRW |
63,161.8642 SCR |
259.0000 KRW |
258.0000 KRW |
265.0000 KRW |
262.0000 KRW |