Market SCR / KRW
Identifier on Bithumb: KRW-SCR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
272.7180 KRW |
258,297.9651 SCR |
279.0000 KRW |
267.0000 KRW |
280.0000 KRW |
270.0000 KRW |
| 2025-10-15 |
288.1775 KRW |
124,332.5384 SCR |
291.0000 KRW |
279.0000 KRW |
295.0000 KRW |
284.0000 KRW |
| 2025-10-14 |
282.1289 KRW |
180,358.2135 SCR |
277.0000 KRW |
276.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-10-13 |
288.4946 KRW |
130,243.5700 SCR |
278.0000 KRW |
278.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2025-10-12 |
266.1142 KRW |
216,260.9526 SCR |
262.0000 KRW |
261.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2025-10-11 |
268.0500 KRW |
41,242.5686 SCR |
269.0000 KRW |
262.0000 KRW |
273.0000 KRW |
263.0000 KRW |
| 2025-10-10 |
377.2423 KRW |
194,460.4619 SCR |
389.0000 KRW |
364.0000 KRW |
389.0000 KRW |
364.0000 KRW |
| 2025-10-09 |
376.2604 KRW |
73,793.1275 SCR |
374.0000 KRW |
371.0000 KRW |
381.0000 KRW |
379.0000 KRW |
| 2025-10-08 |
396.1761 KRW |
48,808.1110 SCR |
393.0000 KRW |
392.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2025-10-07 |
393.9955 KRW |
141,963.0789 SCR |
396.0000 KRW |
390.0000 KRW |
398.0000 KRW |
392.0000 KRW |
| 2025-10-06 |
411.9250 KRW |
85,796.9395 SCR |
405.0000 KRW |
405.0000 KRW |
416.0000 KRW |
414.0000 KRW |
| 2025-10-05 |
394.8977 KRW |
103,558.2641 SCR |
399.0000 KRW |
390.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2025-10-04 |
415.2475 KRW |
345,283.5765 SCR |
418.0000 KRW |
400.0000 KRW |
427.0000 KRW |
405.0000 KRW |
| 2025-10-03 |
421.6876 KRW |
149,015.9137 SCR |
418.0000 KRW |
416.0000 KRW |
427.0000 KRW |
424.0000 KRW |
| 2025-10-02 |
422.8401 KRW |
133,309.3646 SCR |
410.0000 KRW |
409.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2025-10-01 |
404.6911 KRW |
47,105.4369 SCR |
403.0000 KRW |
401.0000 KRW |
407.0000 KRW |
406.0000 KRW |
| 2025-09-30 |
389.3928 KRW |
208,202.6112 SCR |
393.0000 KRW |
387.0000 KRW |
396.0000 KRW |
396.0000 KRW |
| 2025-09-29 |
401.6140 KRW |
52,516.4395 SCR |
407.0000 KRW |
397.0000 KRW |
407.0000 KRW |
406.0000 KRW |
| 2025-09-28 |
402.6932 KRW |
21,866.6702 SCR |
401.0000 KRW |
401.0000 KRW |
405.0000 KRW |
405.0000 KRW |
| 2025-09-27 |
410.6651 KRW |
402,849.1830 SCR |
404.0000 KRW |
403.0000 KRW |
416.0000 KRW |
407.0000 KRW |
| 2025-09-26 |
389.5105 KRW |
35,117.0944 SCR |
387.0000 KRW |
387.0000 KRW |
393.0000 KRW |
390.0000 KRW |
| 2025-09-25 |
385.4449 KRW |
177,758.9224 SCR |
397.0000 KRW |
375.0000 KRW |
397.0000 KRW |
382.0000 KRW |
| 2025-09-24 |
403.5567 KRW |
19,158.6308 SCR |
409.0000 KRW |
400.0000 KRW |
409.0000 KRW |
400.0000 KRW |
| 2025-09-23 |
398.1217 KRW |
96,045.4485 SCR |
393.0000 KRW |
393.0000 KRW |
403.0000 KRW |
397.0000 KRW |
| 2025-09-22 |
386.5867 KRW |
141,489.8457 SCR |
396.0000 KRW |
380.0000 KRW |
396.0000 KRW |
394.0000 KRW |
| 2025-09-21 |
450.9621 KRW |
55,212.1791 SCR |
451.0000 KRW |
448.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2025-09-20 |
456.7081 KRW |
25,376.2098 SCR |
456.0000 KRW |
452.0000 KRW |
458.0000 KRW |
458.0000 KRW |
| 2025-09-19 |
446.4342 KRW |
45,995.5099 SCR |
448.0000 KRW |
445.0000 KRW |
450.0000 KRW |
446.0000 KRW |
| 2025-09-18 |
462.2662 KRW |
24,445.3469 SCR |
461.0000 KRW |
460.0000 KRW |
465.0000 KRW |
460.0000 KRW |
| 2025-09-17 |
441.3921 KRW |
88,522.5369 SCR |
438.0000 KRW |
435.0000 KRW |
454.0000 KRW |
450.0000 KRW |
| 2025-09-16 |
447.3487 KRW |
23,160.9066 SCR |
444.0000 KRW |
444.0000 KRW |
453.0000 KRW |
453.0000 KRW |
| 2025-09-15 |
441.0697 KRW |
79,386.1099 SCR |
446.0000 KRW |
436.0000 KRW |
446.0000 KRW |
444.0000 KRW |
| 2025-09-14 |
465.7036 KRW |
17,209.4573 SCR |
463.0000 KRW |
462.0000 KRW |
470.0000 KRW |
465.0000 KRW |
| 2025-09-13 |
481.9517 KRW |
55,465.2535 SCR |
489.0000 KRW |
475.0000 KRW |
491.0000 KRW |
484.0000 KRW |
| 2025-09-12 |
480.4249 KRW |
16,580.1444 SCR |
477.0000 KRW |
473.0000 KRW |
485.0000 KRW |
485.0000 KRW |
| 2025-09-11 |
474.2487 KRW |
16,048.8107 SCR |
471.0000 KRW |
471.0000 KRW |
483.0000 KRW |
483.0000 KRW |
| 2025-09-10 |
479.3367 KRW |
18,026.7448 SCR |
483.0000 KRW |
479.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2025-09-09 |
470.4157 KRW |
129,305.2542 SCR |
472.0000 KRW |
465.0000 KRW |
474.0000 KRW |
473.0000 KRW |
| 2025-09-08 |
472.8368 KRW |
146,943.5077 SCR |
477.0000 KRW |
469.0000 KRW |
480.0000 KRW |
469.0000 KRW |