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
2023-12-29 8.37 8.46 8.31 8.41 0.0M
2023-12-28 8.39 8.40 8.33 8.36 0.0M
2023-12-27 8.36 8.41 8.34 8.38 0.0M
2023-12-26 8.37 8.40 8.34 8.36 0.0M
2023-12-25 8.39 8.39 8.37 8.37 0.0M
2023-12-22 8.35 8.42 8.35 8.38 0.0M
2023-12-21 8.40 8.43 8.35 8.34 0.0M
2023-12-20 8.39 8.42 8.36 8.40 0.0M
2023-12-19 8.41 8.45 8.38 8.38 0.0M
2023-12-18 8.41 8.42 8.35 8.40 0.0M
2023-12-15 8.32 8.42 8.31 8.39 0.0M
2023-12-14 8.34 8.39 8.25 8.31 0.0M
2023-12-13 8.40 8.46 8.40 8.41 0.0M
2023-12-12 8.43 8.45 8.37 8.39 0.0M
2023-12-11 8.49 8.51 8.42 8.43 0.0M
2023-12-08 8.47 8.51 8.42 8.49 0.0M
2023-12-07 8.49 8.55 8.46 8.47 0.0M
2023-12-06 8.47 8.51 8.45 8.49 0.0M
2023-12-05 8.48 8.51 8.45 8.47 0.0M
2023-12-04 8.36 8.50 8.35 8.47 0.0M
2023-12-01 8.39 8.45 8.36 8.35 0.0M
2023-11-30 8.38 8.41 8.31 8.38 0.0M
2023-11-29 8.35 8.41 8.33 8.38 0.0M
2023-11-28 8.38 8.41 8.33 8.34 0.0M
2023-11-27 8.37 8.42 8.35 8.37 0.0M
2023-11-24 8.37 8.41 8.34 8.37 0.0M
2023-11-23 8.35 8.38 8.29 8.36 0.0M
2023-11-22 8.39 8.40 8.30 8.35 0.0M
2023-11-21 8.34 8.40 8.31 8.38 0.0M
2023-11-20 8.36 8.41 8.30 8.33 0.0M
2023-11-17 8.32 8.40 8.31 8.35 0.0M
2023-11-16 8.40 8.43 8.28 8.31 0.0M
2023-11-15 8.32 8.43 8.30 8.40 0.0M
2023-11-14 8.40 8.48 8.30 8.31 0.0M
2023-11-13 8.40 8.45 8.39 8.40 0.0M
2023-11-10 8.42 8.43 8.38 8.39 0.0M
2023-11-09 8.37 8.42 8.33 8.41 0.0M
2023-11-08 8.35 8.40 8.32 8.35 0.0M
2023-11-07 8.36 8.44 8.34 8.34 0.0M
2023-11-06 8.32 8.39 8.29 8.36 0.0M
2023-11-03 8.42 8.43 8.29 8.31 0.0M
2023-11-02 8.47 8.48 8.38 8.41 0.0M
2023-11-01 8.52 8.55 8.46 8.46 0.0M
2023-10-31 8.47 8.54 8.47 8.51 0.0M
2023-10-30 8.51 8.52 8.47 8.47 0.0M
2023-10-27 8.50 8.52 8.46 8.50 0.0M
2023-10-26 8.52 8.55 8.50 8.49 0.0M
2023-10-25 8.48 8.53 8.47 8.52 0.0M
2023-10-24 8.43 8.50 8.42 8.48 0.0M
2023-10-23 8.51 8.53 8.43 8.42 0.0M
2023-10-20 8.58 8.60 8.50 8.50 0.0M
2023-10-19 8.62 8.64 8.55 8.57 0.0M
2023-10-18 8.61 8.64 8.57 8.60 0.0M
2023-10-17 8.58 8.64 8.57 8.61 0.0M
2023-10-16 8.63 8.64 8.57 8.57 0.0M
2023-10-13 8.60 8.63 8.57 8.62 0.0M
2023-10-12 8.54 8.62 8.50 8.60 0.0M
2023-10-11 8.53 8.56 8.50 8.53 0.0M
2023-10-10 8.59 8.60 8.53 8.52 0.0M
2023-10-09 8.61 8.67 8.58 8.58 0.0M
2023-10-06 8.62 8.70 8.60 8.61 0.0M
2023-10-05 8.65 8.67 8.61 8.62 0.0M
2023-10-04 8.74 8.75 8.64 8.65 0.0M
2023-10-03 8.74 8.77 8.71 8.73 0.0M
2023-10-02 8.75 8.76 8.69 8.73 0.0M
2023-09-29 8.70 8.76 8.67 8.74 0.0M
2023-09-28 8.73 8.75 8.68 8.69 0.0M
2023-09-27 8.74 8.76 8.67 8.73 0.0M
2023-09-26 8.70 8.75 8.68 8.73 0.0M
2023-09-25 8.69 8.71 8.65 8.69 0.0M
2023-09-22 8.71 8.73 8.66 8.67 0.0M
2023-09-21 8.67 8.75 8.66 8.71 0.0M
2023-09-20 8.64 8.69 8.61 8.66 0.0M
2023-09-19 8.62 8.64 8.59 8.64 0.0M
2023-09-18 8.66 8.66 8.61 8.61 0.0M
2023-09-15 8.66 8.67 8.62 8.65 0.0M
2023-09-14 8.64 8.67 8.62 8.66 0.0M
2023-09-13 8.65 8.67 8.62 8.63 0.0M
2023-09-12 8.65 8.67 8.63 8.64 0.0M
2023-09-11 8.72 8.72 8.65 8.65 0.0M
2023-09-08 8.71 8.73 8.68 8.71 0.0M
2023-09-07 8.73 8.75 8.68 8.70 0.0M
2023-09-06 8.71 8.78 8.68 8.72 0.0M
2023-09-05 8.65 8.75 8.64 8.70 0.0M
2023-09-04 8.65 8.68 8.63 8.64 0.0M
2023-09-01 8.70 8.71 8.61 8.64 0.0M
2023-08-31 8.69 8.71 8.66 8.70 0.0M
2023-08-30 8.64 8.70 8.63 8.68 0.0M
2023-08-29 8.66 8.71 8.63 8.64 0.0M
2023-08-28 8.66 8.68 8.63 8.66 0.0M
2023-08-25 8.71 8.72 8.63 8.65 0.0M
2023-08-24 8.68 8.72 8.64 8.70 0.0M
2023-08-23 8.76 8.78 8.67 8.67 0.0M
2023-08-22 8.75 8.76 8.71 8.75 0.0M
2023-08-21 8.77 8.79 8.73 8.74 0.0M
2023-08-18 8.77 8.80 8.72 8.76 0.0M
2023-08-17 8.78 8.80 8.74 8.76 0.0M
2023-08-16 8.72 8.81 8.71 8.78 0.0M
2023-08-15 8.74 8.74 8.69 8.71 0.0M
2023-08-14 8.75 8.76 8.67 8.73 0.0M
2023-08-11 8.68 8.77 8.66 8.74 0.0M
2023-08-10 8.64 8.69 8.62 8.67 0.0M
2023-08-09 8.66 8.69 8.62 8.64 0.0M
2023-08-08 8.61 8.69 8.60 8.65 0.0M
2023-08-07 8.60 8.62 8.56 8.61 0.0M
2023-08-04 8.56 8.65 8.54 8.59 0.0M
2023-08-03 8.56 8.59 8.53 8.55 0.0M
2023-08-02 8.53 8.59 8.51 8.56 0.0M
2023-08-01 8.48 8.56 8.45 8.53 0.0M
2023-07-31 8.44 8.48 8.41 8.47 0.0M
2023-07-28 8.56 8.57 8.44 8.43 0.0M
2023-07-27 8.47 8.57 8.44 8.56 0.0M
2023-07-26 8.52 8.56 8.44 8.46 0.0M
2023-07-25 8.53 8.56 8.49 8.51 0.0M
2023-07-24 8.56 8.58 8.50 8.52 0.0M
2023-07-21 8.52 8.59 8.51 8.56 0.0M
2023-07-20 8.46 8.54 8.41 8.52 0.0M
2023-07-19 8.44 8.47 8.41 8.45 0.0M
2023-07-18 8.42 8.45 8.38 8.43 0.0M
2023-07-17 8.49 8.50 8.42 8.42 0.0M
2023-07-14 8.47 8.50 8.44 8.48 0.0M
2023-07-13 8.46 8.55 8.44 8.46 0.0M
2023-07-12 8.53 8.57 8.45 8.45 0.0M
2023-07-11 8.55 8.57 8.51 8.53 0.0M
2023-07-10 8.58 8.62 8.55 8.55 0.0M
2023-07-07 8.70 8.71 8.56 8.57 0.0M
2023-07-06 8.68 8.74 8.63 8.70 0.0M
2023-07-05 8.64 8.70 8.63 8.68 0.0M
2023-07-04 8.68 8.71 8.63 8.63 0.0M
2023-07-03 8.78 8.79 8.67 8.68 0.0M
2023-06-30 8.83 8.84 8.77 8.77 0.0M
2023-06-29 8.73 8.83 8.71 8.82 0.0M
2023-06-28 8.67 8.76 8.65 8.73 0.0M
2023-06-27 8.69 8.71 8.64 8.66 0.0M
2023-06-26 8.73 8.73 8.66 8.69 0.0M
2023-06-23 8.69 8.75 8.67 8.72 0.0M
2023-06-22 8.62 8.72 8.61 8.69 0.0M
2023-06-21 8.59 8.68 8.57 8.62 0.0M
2023-06-20 8.56 8.60 8.49 8.59 0.0M
2023-06-19 8.55 8.60 8.52 8.55 0.0M
2023-06-16 8.50 8.58 8.49 8.54 0.0M
2023-06-15 8.55 8.62 8.50 8.50 0.0M
2023-06-14 8.53 8.60 8.52 8.55 0.0M
2023-06-13 8.65 8.65 8.53 8.53 0.0M
2023-06-12 8.68 8.72 8.63 8.64 0.0M
2023-06-09 8.71 8.73 8.67 8.67 0.0M
2023-06-08 8.80 8.80 8.70 8.69 0.0M
2023-06-07 8.75 8.80 8.72 8.79 0.0M
2023-06-06 8.74 8.78 8.72 8.74 0.0M
2023-06-05 8.71 8.80 8.71 8.73 0.0M
2023-06-02 8.76 8.77 8.66 8.71 0.0M
2023-06-01 8.82 8.84 8.76 8.75 0.0M
2023-05-31 8.81 8.87 8.78 8.81 0.0M
2023-05-30 8.85 8.86 8.79 8.80 0.0M
2023-05-29 8.85 8.87 8.82 8.84 0.0M
2023-05-26 8.90 8.91 8.84 8.84 0.0M
2023-05-25 8.85 8.91 8.84 8.90 0.0M
2023-05-24 8.87 8.88 8.83 8.85 0.0M
2023-05-23 8.83 8.89 8.78 8.86 0.0M
2023-05-22 8.88 8.89 8.82 8.82 0.0M
2023-05-19 8.97 8.99 8.87 8.88 0.0M
2023-05-18 8.98 9.01 8.94 8.97 0.0M
2023-05-17 9.06 9.07 8.96 8.97 0.0M
2023-05-16 9.03 9.07 9.01 9.06 0.0M
2023-05-15 9.10 9.10 9.00 9.02 0.0M
2023-05-12 9.04 9.11 9.03 9.10 0.0M
2023-05-11 8.95 9.07 8.93 9.04 0.0M
2023-05-10 9.00 9.01 8.94 8.95 0.0M
2023-05-09 9.00 9.03 8.95 9.00 0.0M
2023-05-08 8.98 9.04 8.97 8.99 0.0M
2023-05-05 9.01 9.02 8.96 8.98 0.0M
2023-05-04 9.09 9.11 9.01 9.01 0.0M
2023-05-03 9.13 9.13 9.05 9.08 0.0M
2023-05-02 9.16 9.16 9.10 9.13 0.0M
2023-05-01 9.12 9.16 9.11 9.15 0.0M
2023-04-28 9.11 9.17 9.09 9.12 0.0M
2023-04-27 9.02 9.16 9.01 9.11 0.0M
2023-04-26 9.04 9.04 8.96 9.02 0.0M
2023-04-25 8.98 9.06 8.95 9.03 0.0M
2023-04-24 8.96 9.01 8.95 8.97 0.0M
2023-04-21 8.92 8.98 8.90 8.95 0.0M
2023-04-20 8.96 8.98 8.89 8.91 0.0M
2023-04-19 8.89 9.00 8.85 8.95 0.0M
2023-04-18 8.92 8.93 8.86 8.88 0.0M
2023-04-17 8.87 8.94 8.85 8.92 0.0M
2023-04-14 8.83 8.90 8.80 8.87 0.0M
2023-04-13 8.89 8.94 8.81 8.82 0.0M
2023-04-12 8.89 8.93 8.87 8.89 0.0M
2023-04-11 8.87 8.90 8.83 8.88 0.0M
2023-04-10 8.83 8.88 8.82 8.86 0.0M
2023-04-07 8.85 8.85 8.82 8.83 0.0M
2023-04-06 8.83 8.87 8.80 8.84 0.0M
2023-04-05 8.80 8.83 8.77 8.82 0.0M
2023-04-04 8.74 8.84 8.72 8.79 0.0M
2023-04-03 8.71 8.81 8.71 8.74 0.0M
2023-03-31 8.62 8.73 8.56 8.71 0.0M
2023-03-30 8.68 8.68 8.62 8.62 0.0M
2023-03-29 8.60 8.69 8.58 8.66 0.0M
2023-03-28 8.56 8.63 8.53 8.60 0.0M
2023-03-27 8.55 8.60 8.54 8.56 0.0M
2023-03-24 8.39 8.63 8.36 8.54 0.0M
2023-03-23 8.46 8.47 8.31 8.38 0.0M
2023-03-22 8.50 8.54 8.40 8.46 0.0M
2023-03-21 8.49 8.54 8.48 8.49 0.0M
2023-03-20 8.53 8.55 8.47 8.49 0.0M
2023-03-17 8.47 8.53 8.45 8.52 0.0M
2023-03-16 8.55 8.57 8.46 8.46 0.0M
2023-03-15 8.48 8.61 8.44 8.54 0.0M
2023-03-14 8.44 8.54 8.44 8.48 0.0M
2023-03-13 8.54 8.55 8.44 8.44 0.0M
2023-03-10 8.60 8.61 8.48 8.54 0.0M
2023-03-09 8.53 8.61 8.52 8.59 0.0M
2023-03-08 8.59 8.60 8.50 8.53 0.0M
2023-03-07 8.49 8.60 8.44 8.58 0.0M
2023-03-06 8.46 8.51 8.46 8.48 0.0M
2023-03-03 8.58 8.59 8.46 8.47 0.0M
2023-03-02 8.57 8.63 8.56 8.58 0.0M
2023-03-01 8.68 8.69 8.52 8.57 0.0M
2023-02-28 8.63 8.71 8.61 8.67 0.0M
2023-02-27 8.63 8.68 8.60 8.63 0.0M
2023-02-24 8.55 8.66 8.53 8.63 0.0M
2023-02-23 8.57 8.60 8.51 8.54 0.0M
2023-02-22 8.60 8.61 8.54 8.57 0.0M
2023-02-21 8.55 8.63 8.52 8.59 0.0M
2023-02-20 8.54 8.57 8.52 8.55 0.0M
2023-02-17 8.51 8.58 8.51 8.52 0.0M
2023-02-16 8.45 8.55 8.41 8.51 0.0M
2023-02-15 8.40 8.48 8.39 8.44 0.0M
2023-02-14 8.38 8.41 8.32 8.39 0.0M
2023-02-13 8.37 8.43 8.36 8.37 0.0M
2023-02-10 8.38 8.40 8.32 8.37 0.0M
2023-02-09 8.35 8.39 8.31 8.37 0.0M
2023-02-08 8.29 8.36 8.26 8.35 0.0M
2023-02-07 8.38 8.38 8.27 8.29 0.0M
2023-02-06 8.38 8.40 8.26 8.37 0.0M
2023-02-03 8.23 8.40 8.22 8.38 0.0M
2023-02-02 8.16 8.24 8.12 8.23 0.0M
2023-02-01 8.23 8.23 8.15 8.16 0.0M
2023-01-31 8.23 8.27 8.19 8.23 0.0M
2023-01-30 8.21 8.23 8.19 8.22 0.0M
2023-01-27 8.24 8.25 8.20 8.20 0.0M
2023-01-26 8.24 8.27 8.22 8.24 0.0M
2023-01-25 8.28 8.30 8.22 8.23 0.0M
2023-01-24 8.16 8.32 8.15 8.28 0.0M
2023-01-23 8.16 8.18 8.13 8.16 0.0M
2023-01-20 8.16 8.21 8.14 8.15 0.0M
2023-01-19 8.21 8.23 8.15 8.16 0.0M
2023-01-18 8.16 8.24 8.12 8.20 0.0M
2023-01-17 8.26 8.26 8.15 8.16 0.0M
2023-01-16 8.17 8.26 8.14 8.25 0.0M
2023-01-13 8.08 8.21 8.05 8.17 0.0M
2023-01-12 8.03 8.15 8.01 8.08 0.0M
2023-01-11 7.97 8.07 7.95 8.02 0.0M
2023-01-10 7.96 8.02 7.93 7.97 0.0M
2023-01-09 8.03 8.04 7.93 7.96 0.0M
2023-01-06 8.17 8.17 8.01 8.02 0.0M
2023-01-05 8.16 8.20 8.12 8.16 0.0M
2023-01-04 8.20 8.21 8.13 8.15 0.0M
2023-01-03 8.16 8.22 8.12 8.20 0.0M
2023-01-02 8.11 8.20 8.10 8.15 0.0M