South Korean Won vs Indonesian Rupiah (KRWIDR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.033192 | -0.283230859262 | 11.719062 | 11.730965 | 11.641954 | 0 | 0 | FX |
| 4 | -0.153687 | -1.29808066298 | 11.839557 | 11.907339 | 11.632418 | 0 | 0 | FX |
| 12 | -0.076616 | -0.651358904912 | 11.762486 | 11.968101 | 11.632418 | 0 | 0 | FX |
| 26 | -0.011437 | -0.0977746416333 | 11.697307 | 12.123761 | 11.513693 | 0 | 0 | FX |
| 52 | -0.006095 | -0.0521298173575 | 11.691965 | 12.25649 | 11.280123 | 0 | 0 | FX |
| 156 | -0.91913 | -7.29178897263 | 12.605 | 12.645 | 10.531281 | 0 | 0 | FX |
| 260 | -0.17013 | -1.43496963563 | 11.856 | 13.759092 | 1.208674 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 11.665455 | -0 | -0.00 | 11.665455 | 11.665785 | 11.665455 | 0 |
| 1721519820 | 11.665785 | 0 | 0.00 | 11.665785 | 11.665785 | 11.665785 | 0 |
| 1721433420 | 11.665785 | -0.02 | -0.13 | 11.677111 | 11.7 | 11.641954 | 0 |
| 1721347020 | 11.681401 | -0.03 | -0.25 | 11.731304 | 11.711467 | 11.665512 | 0 |
| 1721260620 | 11.710154 | 0.01 | 0.13 | 11.689906 | 11.730965 | 11.661155 | 0 |
| 1721174220 | 11.695314 | -0 | -0.02 | 11.693068 | 11.715214 | 11.663169 | 0 |
| 1721087820 | 11.697964 | -0.02 | -0.18 | 11.719062 | 11.73 | 11.675955 | 0 |
| 1721001420 | 11.718721 | 0 | 0.02 | 11.718721 | 11.718721 | 11.716795 | 0 |
| 1720915020 | 11.716795 | 0 | 0.00 | 11.716795 | 11.716795 | 11.716795 | 0 |
| 1720828620 | 11.716795 | -0.02 | -0.20 | 11.741682 | 11.745 | 11.684439 | 0 |
| 1720742220 | 11.740443 | 0.03 | 0.26 | 11.73826 | 11.833453 | 11.632418 | 0 |
| 1720655820 | 11.709745 | -0.06 | -0.50 | 11.768999 | 11.78 | 11.692753 | 0 |
| 1720569420 | 11.768999 | -0.01 | -0.06 | 11.790031 | 11.792639 | 11.746217 | 0 |
| 1720483020 | 11.77654 | -0.02 | -0.18 | 11.797585 | 11.82 | 11.742919 | 0 |
| 1720396620 | 11.797414 | 0 | 0.01 | 11.797414 | 11.797414 | 11.796626 | 0 |
| 1720310220 | 11.796626 | 0 | 0.00 | 11.796626 | 11.796626 | 11.796626 | 0 |
| 1720223820 | 11.796626 | -0.04 | -0.32 | 11.83455 | 11.84 | 11.762363 | 0 |
| 1720137420 | 11.83455 | 0.05 | 0.45 | 11.788131 | 11.855015 | 11.813498 | 0 |
| 1720051020 | 11.781366 | -0.06 | -0.54 | 11.82494 | 11.82541 | 11.767713 | 0 |
| 1719964620 | 11.845013 | 0 | 0.01 | 11.84517 | 11.845013 | 11.785162 | 0 |
| 1719878220 | 11.843958 | 0.01 | 0.06 | 11.836761 | 11.885 | 11.806056 | 0 |
| 1719791820 | 11.836418 | 0 | 0.00 | 11.836418 | 11.836418 | 11.836418 | 0 |
| 1719705420 | 11.836418 | 0 | 0.00 | 11.836418 | 11.836418 | 11.836418 | 0 |
| 1719619020 | 11.836418 | 0.02 | 0.21 | 11.81161 | 11.907339 | 11.827994 | 0 |
| 1719532620 | 11.811689 | 0.02 | 0.16 | 11.775449 | 11.848966 | 11.79582 | 0 |
| 1719446220 | 11.793187 | -0.01 | -0.10 | 11.795604 | 11.828801 | 11.756048 | 0 |
| 1719359820 | 11.804571 | -0.02 | -0.18 | 11.825274 | 11.84 | 11.7661 | 0 |
| 1719273420 | 11.826038 | -0.02 | -0.15 | 11.839557 | 11.857821 | 11.793016 | 0 |
| 1719187020 | 11.843564 | -0.01 | -0.08 | 11.843564 | 11.852661 | 11.843564 | 0 |
| 1719100620 | 11.852661 | 0 | 0.00 | 11.852661 | 11.852661 | 11.852661 | 0 |
| 1719014220 | 11.852661 | 0 | 0.02 | 11.760326 | 11.867654 | 11.828611 | 0 |
| 1718927820 | 11.849801 | -0.01 | -0.11 | 11.854363 | 11.898958 | 11.808547 | 0 |
| 1718841420 | 11.863416 | -0.02 | -0.13 | 11.890692 | 11.882757 | 11.82977 | 0 |
| 1718755020 | 11.879444 | -0.07 | -0.56 | 11.953739 | 11.899281 | 11.815587 | 0 |
| 1718668620 | 11.946852 | 0.03 | 0.24 | 11.945034 | 11.968101 | 11.881345 | 0 |
| 1718582220 | 11.917791 | 0 | 0.00 | 11.917791 | 11.917791 | 11.917791 | 0 |
| 1718495820 | 11.917791 | 0 | 0.00 | 11.917791 | 11.917791 | 11.917791 | 0 |
| 1718409420 | 11.917791 | 0.08 | 0.69 | 11.831298 | 11.921209 | 11.85 | 0 |
| 1718323020 | 11.835768 | -0.01 | -0.06 | 11.867012 | 11.864579 | 11.809747 | 0 |
| 1718236620 | 11.842705 | 0.01 | 0.06 | 11.83649 | 11.896822 | 11.817951 | 0 |
| 1718150220 | 11.835542 | -0.03 | -0.29 | 11.855466 | 11.85605 | 11.79159 | 0 |
| 1718063820 | 11.869442 | 0.07 | 0.62 | 11.843061 | 11.890198 | 11.842587 | 0 |
| 1717977420 | 11.795782 | -0 | -0.01 | 11.795782 | 11.796506 | 11.795782 | 0 |
| 1717891020 | 11.796506 | 0 | 0.00 | 11.796506 | 11.796506 | 11.796506 | 0 |
| 1717804620 | 11.796506 | -0.1 | -0.87 | 11.88633 | 11.905 | 11.784872 | 0 |
| 1717718220 | 11.899809 | -0.02 | -0.13 | 11.916253 | 11.945118 | 11.844034 | 0 |
| 1717631820 | 11.915521 | 0.07 | 0.58 | 11.857547 | 11.934907 | 11.78 | 0 |
| 1717545420 | 11.847179 | 0.03 | 0.26 | 11.816763 | 11.876557 | 11.72595 | 0 |
| 1717459020 | 11.816677 | 0.07 | 0.58 | 11.748969 | 11.839277 | 11.73 | 0 |
| 1717372620 | 11.748714 | -0 | -0.03 | 11.748714 | 11.752669 | 11.748714 | 0 |
| 1717286220 | 11.752669 | 0 | 0.00 | 11.752669 | 11.752669 | 11.752669 | 0 |
| 1717199820 | 11.752669 | -0.04 | -0.36 | 11.799087 | 11.79 | 11.712064 | 0 |
| 1717113420 | 11.795134 | -0.06 | -0.52 | 11.856453 | 11.821556 | 11.752983 | 0 |
| 1717027020 | 11.856642 | 0.03 | 0.28 | 11.802707 | 11.876191 | 11.802038 | 0 |
| 1716940620 | 11.823888 | 0.02 | 0.15 | 11.808893 | 11.867281 | 11.775 | 0 |
| 1716854220 | 11.805955 | 0.07 | 0.64 | 11.739871 | 11.828257 | 11.72 | 0 |
| 1716767820 | 11.731263 | 0 | 0.00 | 11.731263 | 11.731263 | 11.731263 | 0 |
| 1716681420 | 11.731263 | 0 | 0.00 | 11.731263 | 11.731263 | 11.731263 | 0 |
| 1716595020 | 11.731263 | -0.03 | -0.28 | 11.760407 | 11.76626 | 11.703244 | 0 |
| 1716508620 | 11.764791 | 0.02 | 0.20 | 11.735628 | 11.803461 | 11.709597 | 0 |
| 1716422220 | 11.74125 | 0.01 | 0.05 | 11.745333 | 11.768075 | 11.7047 | 0 |
| 1716335820 | 11.735389 | -0.05 | -0.41 | 11.775104 | 11.76 | 11.703608 | 0 |
| 1716249420 | 11.783494 | -0 | -0.03 | 11.787594 | 11.803872 | 11.738296 | 0 |
| 1716163020 | 11.787594 | 0 | 0.03 | 11.787594 | 11.787594 | 11.783902 | 0 |
| 1716076620 | 11.783902 | 0 | 0.00 | 11.783902 | 11.783902 | 11.783902 | 0 |
| 1715990220 | 11.783902 | -0.05 | -0.39 | 11.829976 | 11.86 | 11.743159 | 0 |
| 1715903820 | 11.830057 | 0.05 | 0.47 | 11.76853 | 11.864129 | 11.799001 | 0 |
| 1715817420 | 11.77519 | -0.04 | -0.33 | 11.798909 | 11.822957 | 11.63764 | 0 |
| 1715731020 | 11.814014 | -0 | -0.03 | 11.817202 | 11.824123 | 11.75 | 0 |
| 1715644620 | 11.817289 | 0.12 | 0.98 | 11.701173 | 11.817848 | 11.73654 | 0 |
| 1715558220 | 11.702112 | -0.01 | -0.06 | 11.702112 | 11.709704 | 11.702112 | 0 |
| 1715471820 | 11.709704 | 0 | 0.00 | 11.709704 | 11.709704 | 11.709704 | 0 |
| 1715385420 | 11.709704 | -0.03 | -0.23 | 11.758861 | 11.752002 | 11.69755 | 0 |
| 1715299020 | 11.73668 | -0.06 | -0.53 | 11.778946 | 11.759961 | 11.704638 | 0 |
| 1715212620 | 11.798801 | -0.04 | -0.30 | 11.818128 | 11.845246 | 11.757423 | 0 |
| 1715126220 | 11.83458 | -0.02 | -0.17 | 11.852546 | 11.850995 | 11.775 | 0 |
| 1715039820 | 11.855125 | -0.01 | -0.05 | 11.860919 | 11.869803 | 11.775541 | 0 |
| 1714953420 | 11.861269 | 0.05 | 0.39 | 11.861269 | 11.861269 | 11.814653 | 0 |
| 1714867020 | 11.814653 | 0 | 0.00 | 11.814653 | 11.814653 | 11.814653 | 0 |
| 1714780620 | 11.814653 | 0.02 | 0.20 | 11.772274 | 11.836609 | 11.754544 | 0 |
| 1714694220 | 11.791625 | 0.01 | 0.10 | 11.780175 | 11.793309 | 11.74741 | 0 |
| 1714607820 | 11.780218 | 0.04 | 0.30 | 11.76258 | 11.780218 | 11.696176 | 0 |
| 1714521420 | 11.744844 | -0.08 | -0.64 | 11.820412 | 11.809113 | 11.725029 | 0 |
| 1714435020 | 11.820369 | 0.04 | 0.30 | 11.762486 | 11.838488 | 11.767167 | 0 |
| 1714263180 | 11.78497 | 0 | 0.00 | 11.78497 | 11.78497 | 11.78497 | 0 |
| 1714176780 | 11.78497 | 0 | 0.00 | 11.78497 | 11.78497 | 11.78497 | 0 |
| 1714175820 | 11.78497 | -0.03 | -0.22 | 11.810785 | 11.826506 | 11.749174 | 0 |
| 1714089420 | 11.810785 | 0.03 | 0.26 | 11.780241 | 11.82893 | 11.743735 | 0 |
| 1714003020 | 11.78029 | -0 | -0.00 | 11.780296 | 11.80314 | 11.660576 | 0 |
| 1713916620 | 11.780375 | -0 | -0.02 | 11.798519 | 11.799015 | 11.734129 | 0 |
| 1713830220 | 11.782912 | -0.02 | -0.16 | 11.742358 | 11.831322 | 11.730061 | 0 |
| 1713743820 | 11.801871 | 0 | 0.00 | 11.801871 | 11.801871 | 11.801871 | 0 |
| 1713657420 | 11.801871 | 0 | 0.00 | 11.801871 | 11.801871 | 11.801871 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
