Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
499.2114 KRW |
75,060.9299 SCR |
498.0000 KRW |
493.0000 KRW |
503.0000 KRW |
498.0000 KRW |
| 2025-08-26 |
510.0177 KRW |
20,622.0122 SCR |
514.0000 KRW |
504.0000 KRW |
514.0000 KRW |
505.0000 KRW |
| 2025-08-25 |
490.6940 KRW |
138,275.6902 SCR |
510.0000 KRW |
479.0000 KRW |
510.0000 KRW |
486.0000 KRW |
| 2025-08-24 |
503.8263 KRW |
224,377.0577 SCR |
539.0000 KRW |
440.0000 KRW |
549.0000 KRW |
539.0000 KRW |
| 2025-08-23 |
552.5697 KRW |
55,478.2668 SCR |
550.0000 KRW |
550.0000 KRW |
559.0000 KRW |
551.0000 KRW |
| 2025-08-22 |
573.2144 KRW |
216,786.2622 SCR |
563.0000 KRW |
563.0000 KRW |
583.0000 KRW |
574.0000 KRW |
| 2025-08-21 |
561.1927 KRW |
321,442.5066 SCR |
568.0000 KRW |
553.0000 KRW |
571.0000 KRW |
561.0000 KRW |
| 2025-08-20 |
556.7549 KRW |
1,797,271.9934 SCR |
502.0000 KRW |
502.0000 KRW |
578.0000 KRW |
565.0000 KRW |
| 2025-08-19 |
490.2495 KRW |
198,788.7914 SCR |
492.0000 KRW |
482.0000 KRW |
501.0000 KRW |
491.0000 KRW |
| 2025-08-18 |
521.9638 KRW |
362,256.1464 SCR |
524.0000 KRW |
516.0000 KRW |
528.0000 KRW |
520.0000 KRW |
| 2025-08-17 |
569.4757 KRW |
627,011.8858 SCR |
542.0000 KRW |
541.0000 KRW |
579.0000 KRW |
565.0000 KRW |
| 2025-08-16 |
538.7165 KRW |
12,944.5098 SCR |
536.0000 KRW |
535.0000 KRW |
544.0000 KRW |
544.0000 KRW |
| 2025-08-15 |
521.1095 KRW |
127,493.6441 SCR |
521.0000 KRW |
509.0000 KRW |
535.0000 KRW |
522.0000 KRW |
| 2025-08-14 |
552.4764 KRW |
1,848,629.5935 SCR |
541.0000 KRW |
519.0000 KRW |
576.0000 KRW |
520.0000 KRW |
| 2025-08-13 |
510.9690 KRW |
109,172.7280 SCR |
514.0000 KRW |
505.0000 KRW |
521.0000 KRW |
519.0000 KRW |
| 2025-08-12 |
507.2421 KRW |
2,096,689.6188 SCR |
498.0000 KRW |
479.0000 KRW |
550.0000 KRW |
516.0000 KRW |
| 2025-08-11 |
449.0573 KRW |
71,552.0092 SCR |
455.0000 KRW |
442.0000 KRW |
460.0000 KRW |
443.0000 KRW |
| 2025-08-10 |
450.1846 KRW |
29,533.4956 SCR |
451.0000 KRW |
448.0000 KRW |
456.0000 KRW |
456.0000 KRW |
| 2025-08-09 |
460.8861 KRW |
79,636.3329 SCR |
454.0000 KRW |
453.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2025-08-08 |
437.8111 KRW |
13,014.0897 SCR |
440.0000 KRW |
431.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2025-08-07 |
424.4259 KRW |
147,005.4917 SCR |
426.0000 KRW |
418.0000 KRW |
434.0000 KRW |
430.0000 KRW |
| 2025-08-06 |
410.5797 KRW |
21,118.4604 SCR |
410.0000 KRW |
408.0000 KRW |
418.0000 KRW |
409.0000 KRW |
| 2025-08-05 |
401.2675 KRW |
44,702.2332 SCR |
407.0000 KRW |
394.0000 KRW |
409.0000 KRW |
396.0000 KRW |
| 2025-08-04 |
416.6467 KRW |
295.8908 SCR |
410.0000 KRW |
410.0000 KRW |
421.0000 KRW |
421.0000 KRW |
| 2025-08-03 |
396.8303 KRW |
34,434.7541 SCR |
399.0000 KRW |
395.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2025-08-02 |
383.3507 KRW |
70,418.1309 SCR |
389.0000 KRW |
378.0000 KRW |
392.0000 KRW |
384.0000 KRW |
| 2025-08-01 |
397.8897 KRW |
61,655.9071 SCR |
402.0000 KRW |
388.0000 KRW |
406.0000 KRW |
397.0000 KRW |
| 2025-07-31 |
415.6542 KRW |
78,485.7275 SCR |
413.0000 KRW |
403.0000 KRW |
428.0000 KRW |
404.0000 KRW |
| 2025-07-30 |
417.9623 KRW |
87,816.2331 SCR |
420.0000 KRW |
404.0000 KRW |
425.0000 KRW |
416.0000 KRW |
| 2025-07-29 |
417.4863 KRW |
441,753.4385 SCR |
424.0000 KRW |
414.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2025-07-28 |
436.3883 KRW |
75,799.2892 SCR |
443.0000 KRW |
424.0000 KRW |
447.0000 KRW |
426.0000 KRW |
| 2025-07-27 |
458.2358 KRW |
39,083.6691 SCR |
453.0000 KRW |
451.0000 KRW |
464.0000 KRW |
464.0000 KRW |
| 2025-07-26 |
444.4777 KRW |
12,661.1472 SCR |
443.0000 KRW |
442.0000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2025-07-25 |
424.5785 KRW |
24,322.1253 SCR |
422.0000 KRW |
418.0000 KRW |
439.0000 KRW |
438.0000 KRW |
| 2025-07-24 |
429.9072 KRW |
29,446.2163 SCR |
433.0000 KRW |
419.0000 KRW |
436.0000 KRW |
424.0000 KRW |
| 2025-07-23 |
438.9594 KRW |
155,981.0908 SCR |
455.0000 KRW |
426.0000 KRW |
456.0000 KRW |
440.0000 KRW |
| 2025-07-22 |
458.1932 KRW |
57,717.0766 SCR |
465.0000 KRW |
450.0000 KRW |
467.0000 KRW |
456.0000 KRW |
| 2025-07-21 |
481.7078 KRW |
114,998.9714 SCR |
492.0000 KRW |
476.0000 KRW |
496.0000 KRW |
482.0000 KRW |
| 2025-07-20 |
492.2787 KRW |
60,887.9999 SCR |
483.0000 KRW |
473.0000 KRW |
501.0000 KRW |
490.0000 KRW |
| 2025-07-19 |
450.8909 KRW |
5,377.9984 SCR |
446.0000 KRW |
444.0000 KRW |
460.0000 KRW |
456.0000 KRW |
| 2025-07-18 |
452.1108 KRW |
126,490.4372 SCR |
458.0000 KRW |
433.0000 KRW |
468.0000 KRW |
437.0000 KRW |
| 2025-07-17 |
458.8097 KRW |
80,588.2041 SCR |
462.0000 KRW |
445.0000 KRW |
465.0000 KRW |
465.0000 KRW |
| 2025-07-16 |
479.3374 KRW |
75,569.9990 SCR |
481.0000 KRW |
464.0000 KRW |
484.0000 KRW |
467.0000 KRW |
| 2025-07-15 |
462.1027 KRW |
111,933.4911 SCR |
434.0000 KRW |
433.0000 KRW |
472.0000 KRW |
463.0000 KRW |
| 2025-07-14 |
453.3402 KRW |
74,738.2474 SCR |
478.0000 KRW |
411.0000 KRW |
478.0000 KRW |
456.0000 KRW |
| 2025-07-13 |
487.8758 KRW |
61,391.1912 SCR |
485.0000 KRW |
479.0000 KRW |
497.0000 KRW |
483.0000 KRW |
| 2025-07-12 |
451.2435 KRW |
25,410.4640 SCR |
452.0000 KRW |
446.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2025-07-11 |
458.2754 KRW |
57,252.5691 SCR |
455.0000 KRW |
443.0000 KRW |
476.0000 KRW |
464.0000 KRW |
| 2025-07-10 |
399.5807 KRW |
74,576.8219 SCR |
394.0000 KRW |
389.0000 KRW |
409.0000 KRW |
409.0000 KRW |
| 2025-07-09 |
381.5640 KRW |
70,061.2896 SCR |
373.0000 KRW |
372.0000 KRW |
390.0000 KRW |
389.0000 KRW |