IDR/KRW - 인도네시아 루피아 원

IDR/KRW
🏛️ 대한민국 →
8.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.06 8.14 8.04 8.10 0.0M
2022-12-29 8.12 8.12 8.04 8.05 0.0M
2022-12-28 8.12 8.13 8.05 8.11 0.0M
2022-12-27 8.16 8.16 8.08 8.12 0.0M
2022-12-26 8.21 8.22 8.15 8.15 0.0M
2022-12-23 8.29 8.30 8.19 8.21 0.0M
2022-12-22 8.21 8.30 8.16 8.29 0.0M
2022-12-21 8.23 8.27 8.21 8.21 0.0M
2022-12-20 8.35 8.37 8.21 8.23 0.0M
2022-12-19 8.41 8.42 8.30 8.34 0.0M
2022-12-16 8.45 8.45 8.35 8.39 0.0M
2022-12-15 8.31 8.46 8.30 8.44 0.0M
2022-12-14 8.24 8.35 8.23 8.31 0.0M
2022-12-13 8.36 8.38 8.23 8.23 0.0M
2022-12-12 8.37 8.43 8.34 8.36 0.0M
2022-12-09 8.43 8.44 8.33 8.37 0.0M
2022-12-08 8.41 8.48 8.41 8.42 0.0M
2022-12-07 8.45 8.49 8.40 8.40 0.0M
2022-12-06 8.44 8.48 8.39 8.45 0.0M
2022-12-05 8.42 8.45 8.37 8.44 0.0M
2022-12-02 8.38 8.48 8.32 8.41 0.0M
2022-12-01 8.28 8.40 8.24 8.38 0.0M
2022-11-30 8.42 8.45 8.27 8.27 0.0M
2022-11-29 8.53 8.54 8.41 8.42 0.0M
2022-11-28 8.52 8.56 8.48 8.52 0.0M
2022-11-25 8.48 8.53 8.42 8.51 0.0M
2022-11-24 8.52 8.55 8.46 8.47 0.0M
2022-11-23 8.62 8.64 8.52 8.52 0.0M
2022-11-22 8.65 8.68 8.60 8.62 0.0M
2022-11-21 8.55 8.67 8.55 8.65 0.0M
2022-11-18 8.58 8.59 8.51 8.54 0.0M
2022-11-17 8.57 8.64 8.52 8.57 0.0M
2022-11-16 8.47 8.58 8.46 8.57 0.0M
2022-11-15 8.53 8.56 8.41 8.47 0.0M
2022-11-14 8.52 8.59 8.45 8.53 0.0M
2022-11-11 8.60 8.67 8.48 8.48 0.0M
2022-11-10 8.76 8.82 8.60 8.60 0.0M
2022-11-09 8.76 8.79 8.67 8.76 0.0M
2022-11-08 8.87 8.88 8.73 8.76 0.0M
2022-11-07 8.97 9.01 8.85 8.86 0.0M
2022-11-04 9.07 9.11 8.90 8.92 0.0M
2022-11-03 9.11 9.13 9.04 9.07 0.0M
2022-11-02 9.07 9.10 9.02 9.03 0.0M
2022-11-01 9.15 9.17 9.03 9.06 0.0M
2022-10-31 9.14 9.17 9.10 9.14 0.0M
2022-10-28 9.13 9.18 9.08 9.14 0.0M
2022-10-27 9.08 9.16 9.06 9.13 0.0M
2022-10-26 9.14 9.19 9.06 9.07 0.0M
2022-10-25 9.27 9.27 9.12 9.13 0.0M
2022-10-24 9.16 9.28 9.14 9.27 0.0M
2022-10-21 9.19 9.24 9.14 9.14 0.0M
2022-10-20 9.26 9.27 9.13 9.18 0.0M
2022-10-19 9.22 9.27 9.13 9.26 0.0M
2022-10-18 9.25 9.25 9.18 9.21 0.0M
2022-10-17 9.35 9.35 9.23 9.24 0.0M
2022-10-14 9.31 9.35 9.26 9.34 0.0M
2022-10-13 9.28 9.40 9.27 9.31 0.0M
2022-10-12 9.32 9.35 9.25 9.27 0.0M
2022-10-11 9.33 9.37 9.29 9.32 0.0M
2022-10-10 9.35 9.37 9.30 9.32 0.0M
2022-10-07 9.27 9.31 9.20 9.28 0.0M
2022-10-06 9.33 9.33 9.20 9.27 0.0M
2022-10-05 9.29 9.37 9.29 9.32 0.0M
2022-10-04 9.36 9.40 9.29 9.28 0.0M
2022-10-03 9.46 9.50 9.37 9.37 0.0M
2022-09-30 9.37 9.47 9.36 9.46 0.0M
2022-09-29 9.33 9.45 9.32 9.37 0.0M
2022-09-28 9.43 9.50 9.34 9.33 0.0M
2022-09-27 9.46 9.47 9.38 9.43 0.0M
2022-09-26 9.45 9.51 9.41 9.45 0.0M
2022-09-23 9.38 9.47 9.35 9.45 0.0M
2022-09-22 9.32 9.42 9.31 9.35 0.0M
2022-09-21 9.30 9.33 9.27 9.32 0.0M
2022-09-20 9.28 9.31 9.26 9.29 0.0M
2022-09-19 9.27 9.32 9.26 9.28 0.0M
2022-09-16 9.38 9.39 9.25 9.26 0.0M
2022-09-15 9.33 9.40 9.32 9.39 0.0M
2022-09-14 9.38 9.40 9.30 9.33 0.0M
2022-09-13 9.27 9.39 9.23 9.39 0.0M
2022-09-12 9.31 9.33 9.24 9.26 0.0M
2022-09-09 9.30 9.31 9.25 9.30 0.0M
2022-09-08 9.22 9.32 9.21 9.29 0.0M
2022-09-07 9.26 9.36 9.23 9.23 0.0M
2022-09-06 9.20 9.28 9.16 9.25 0.0M
2022-09-05 9.15 9.22 9.14 9.19 0.0M
2022-09-02 9.12 9.16 9.09 9.14 0.0M
2022-09-01 9.04 9.14 9.04 9.11 0.0M
2022-08-31 9.10 9.11 9.01 9.04 0.0M
2022-08-30 9.04 9.12 9.03 9.09 0.0M
2022-08-29 9.06 9.11 9.03 9.03 0.0M
2022-08-26 9.01 9.06 8.96 9.05 0.0M
2022-08-25 9.03 9.04 8.99 9.00 0.0M
2022-08-24 9.03 9.05 9.01 9.03 0.0M
2022-08-23 9.03 9.07 8.98 9.02 0.0M
2022-08-22 9.00 9.05 8.98 9.02 0.0M
2022-08-19 8.95 9.02 8.91 9.00 0.0M
2022-08-18 8.91 8.96 8.88 8.94 0.0M
2022-08-17 8.88 8.93 8.86 8.90 0.0M
2022-08-16 8.91 8.92 8.86 8.88 0.0M
2022-08-15 8.88 8.90 8.85 8.89 0.0M
2022-08-12 8.85 8.91 8.83 8.87 0.0M
2022-08-11 8.72 8.84 8.72 8.84 0.0M
2022-08-10 8.80 8.82 8.72 8.72 0.0M
2022-08-09 8.74 8.81 8.73 8.79 0.0M
2022-08-08 8.75 8.78 8.73 8.73 0.0M
2022-08-05 8.73 8.77 8.69 8.74 0.0M
2022-08-04 8.77 8.79 8.72 8.72 0.0M
2022-08-03 8.83 8.84 8.76 8.77 0.0M
2022-08-02 8.79 8.82 8.71 8.81 0.0M
2022-08-01 8.79 8.83 8.75 8.79 0.0M
2022-07-29 8.68 8.83 8.68 8.78 0.0M
2022-07-28 8.70 8.74 8.67 8.67 0.0M
2022-07-27 8.74 8.80 8.70 8.70 0.0M
2022-07-26 8.75 8.78 8.71 8.74 0.0M
2022-07-25 8.73 8.76 8.72 8.74 0.0M
2022-07-22 8.69 8.76 8.69 8.72 0.0M
2022-07-21 8.77 8.79 8.69 8.69 0.0M
2022-07-20 8.71 8.77 8.70 8.76 0.0M
2022-07-19 8.80 8.81 8.72 8.71 0.0M
2022-07-18 8.80 8.82 8.76 8.80 0.0M
2022-07-15 8.79 8.88 8.78 8.79 0.0M
2022-07-14 8.71 8.85 8.70 8.78 0.0M
2022-07-13 8.72 8.75 8.69 8.70 0.0M
2022-07-12 8.76 8.78 8.71 8.71 0.0M
2022-07-11 8.65 8.78 8.64 8.75 0.0M
2022-07-08 8.66 8.70 8.63 8.64 0.0M
2022-07-07 8.70 8.73 8.64 8.65 0.0M
2022-07-06 8.73 8.75 8.69 8.70 0.0M
2022-07-05 8.66 8.78 8.64 8.73 0.0M
2022-07-04 8.70 8.70 8.63 8.66 0.0M
2022-07-01 8.65 8.73 8.64 8.69 0.0M
2022-06-30 8.77 8.78 8.64 8.64 0.0M
2022-06-29 8.71 8.77 8.69 8.77 0.0M
2022-06-28 8.69 8.72 8.64 8.71 0.0M
2022-06-27 8.68 8.71 8.64 8.69 0.0M
2022-06-24 8.76 8.78 8.68 8.68 0.0M
2022-06-23 8.73 8.82 8.72 8.76 0.0M
2022-06-22 8.72 8.78 8.71 8.73 0.0M
2022-06-21 8.72 8.74 8.68 8.72 0.0M
2022-06-20 8.71 8.74 8.68 8.71 0.0M
2022-06-17 8.73 8.75 8.66 8.71 0.0M
2022-06-16 8.67 8.78 8.66 8.72 0.0M
2022-06-15 8.78 8.80 8.67 8.67 0.0M
2022-06-14 8.80 8.81 8.73 8.77 0.0M
2022-06-13 8.79 8.85 8.74 8.80 0.0M
2022-06-10 8.68 8.82 8.67 8.79 0.0M
2022-06-09 8.68 8.71 8.61 8.68 0.0M
2022-06-08 8.68 8.69 8.65 8.67 0.0M
2022-06-07 8.68 8.71 8.67 8.68 0.0M
2022-06-06 8.67 8.69 8.64 8.68 0.0M
2022-06-03 8.57 8.67 8.55 8.66 0.0M
2022-06-02 8.55 8.65 8.55 8.56 0.0M
2022-06-01 8.52 8.56 8.51 8.55 0.0M
2022-05-31 8.49 8.54 8.46 8.52 0.0M
2022-05-30 8.58 8.61 8.48 8.48 0.0M
2022-05-27 8.61 8.63 8.57 8.59 0.0M
2022-05-26 8.66 8.68 8.61 8.61 0.0M
2022-05-25 8.60 8.69 8.60 8.65 0.0M
2022-05-24 8.58 8.64 8.58 8.60 0.0M
2022-05-23 8.67 8.69 8.58 8.57 0.0M
2022-05-20 8.58 8.72 8.57 8.69 0.0M
2022-05-19 8.69 8.70 8.56 8.57 0.0M
2022-05-18 8.65 8.69 8.61 8.68 0.0M
2022-05-17 8.76 8.77 8.63 8.65 0.0M
2022-05-16 8.75 8.80 8.73 8.76 0.0M
2022-05-13 8.84 8.85 8.75 8.75 0.0M
2022-05-12 8.79 8.86 8.78 8.84 0.0M
2022-05-11 8.77 8.80 8.74 8.79 0.0M
2022-05-10 8.76 8.79 8.73 8.77 0.0M
2022-05-09 8.76 8.81 8.75 8.75 0.0M
2022-05-06 8.76 8.81 8.74 8.76 0.0M
2022-05-05 8.63 8.79 8.63 8.75 0.0M
2022-05-04 8.70 8.74 8.63 8.63 0.0M
2022-05-03 8.74 8.75 8.69 8.69 0.0M
2022-05-02 8.72 8.77 8.71 8.74 0.0M
2022-04-29 8.78 8.78 8.66 8.71 0.0M
2022-04-28 8.78 8.81 8.75 8.77 0.0M
2022-04-27 8.75 8.81 8.75 8.78 0.0M
2022-04-26 8.65 8.75 8.62 8.75 0.0M
2022-04-25 8.67 8.70 8.62 8.65 0.0M
2022-04-22 8.66 8.69 8.63 8.67 0.0M
2022-04-21 8.60 8.68 8.60 8.66 0.0M
2022-04-20 8.65 8.66 8.59 8.59 0.0M
2022-04-19 8.61 8.67 8.59 8.64 0.0M
2022-04-18 8.57 8.61 8.57 8.61 0.0M
2022-04-15 8.58 8.59 8.55 8.56 0.0M
2022-04-14 8.52 8.59 8.51 8.58 0.0M
2022-04-13 8.55 8.58 8.51 8.52 0.0M
2022-04-12 8.60 8.62 8.53 8.55 0.0M
2022-04-11 8.56 8.61 8.56 8.59 0.0M
2022-04-08 8.52 8.57 8.50 8.56 0.0M
2022-04-07 8.48 8.52 8.47 8.51 0.0M
2022-04-06 8.50 8.51 8.47 8.48 0.0M
2022-04-05 8.46 8.51 8.44 8.49 0.0M
2022-04-04 8.49 8.49 8.45 8.46 0.0M
2022-04-01 8.46 8.49 8.45 8.49 0.0M
2022-03-31 8.44 8.46 8.42 8.45 0.0M
2022-03-30 8.41 8.46 8.41 8.44 0.0M
2022-03-29 8.52 8.53 8.41 8.41 0.0M