[ 2008년 9월 원/달러 환율 변동 추이 ]
※위쪽에 있는 축소아이콘(가-)를 누르시면 좀더 편하게 보실 수 있습니다.
(단위: 원, 백만달러, 억원)
---------------------------------------------------------
구분 시가.. 고가.. 저가.. 종가.. 전일비등락/일중변동폭. 거래량. 외인주식순매매
--------------------------------------------------------
2008년 933.00.. 1,134.30(09/02).. 932.00(01/02).. 202.30원
--------------------------------------------------------
9월중 1,092.00.. 1,159.00(09/03)..1,078.50(09/08)..70.50원
--------------------------------------------------------
09/09일 1100.00. 1110.10. 1093.30.1101.30.+19.90/16.80. 7,270.00. -2,466
09/08일 1120.00. 1120.00. 1078.50.1081.40.-36.40/41.50.. 8,851.50. -64
09/05일 1129.00. 1142.80. 1109.90.1117.80.-11.20/32.90.. 9,219.50. -2,446
09/04일 1140.00. 1146.00. 1126.00.1129.00.-19.50/20.00.. 8,110.50. -2,797
09/03일 1132.00. 1159.00. 1131.50.1148.50.+14.50/27.50..13,131.50. +39
09/02일 1116.00. 1134.30. 1109.00.1134.00.+18.00/25.00.. 8,637.50. -2,456
09/01일 1092.00. 1123.80. 1092.00.1116.00.+27.00/31.80..11,122.00. -228
--------------------------------------------------------
8월중 1,014.00.. 1,092.50(08/27)..1,012.60(08/01)..1,089.00..+76.90/79.90
--------------------------------------------------------
08/29일 1083.00. 1089.50. 1081.60.1089.00. +7.20/ 7.90.. 8,375.50. -2,559
08/28일 1081.00. 1084.00. 1078.50.1081.80. -2.30/ 5.50.. 7,524.50. -685
08/27일 1091.00. 1092.50. 1079.00.1084.10. -5.30/13.50.. 8,966.00. -2,896
08/26일 1081.00. 1089.50. 1079.50.1089.40.+10.50/10.00.. 8,651.00. -3,230
08/25일 1064.50. 1079.90. 1064.10.1078.90.+16.40/15.80.. 9,190.50. -889
08/22일 1054.30. 1063.00. 1048.00.1062.50. +7.60/15.00.. 7,436.50. -2,821
08/21일 1048.00. 1055.00. 1048.00.1054.90. +5.60/ 7.00.. 6,793.50. -1,168
08/20일 1052.00. 1053.30. 1046.50.1049.30. -0.10/ 6.80.. 9,408.00. -4,312
08/19일 1045.80. 1049.50. 1045.40.1049.40. +2.50/ 4.10.. 9,604.00. -3,971
08/18일 1041.80. 1047.00. 1041.50.1046.90. +7.10/ 5.50.. 8,634.50. -75
08/15일 광복절 휴장
08/14일 1038.00. 1039.90. 1036.60.1039.80. +0.40/ 3.30.. 6,305.50. +422
08/13일 1035.00. 1039.40. 1035.00.1039.40. +4.70/ 4.40.. 7,560.50. -275
08/12일 1030.00. 1034.90. 1030.00.1034.70. +2.80/ 4.90.. 7,845.50. +1,628
08/11일 1029.80. 1037.50. 1029.00.1031.90. +4.00/ 8.50.. 8,561.00. -1,253
08/08일 1019.30. 1028.40. 1017.50.1027.90. +11.40/10.90. 7,985.00. -605
08/07일 1017.00. 1017.00. 1013.80.1016.50. +0.60/ 3.20.. 6,857.00. +525
08/06일 1016.30. 1017.20. 1015.30.1015.90. -2.00/ 1.90.. 9,727.00. -451
08/05일 1017.70. 1019.00. 1015.80.1017.90. +0.50/ 3.20.. 9,423.00. -5,746
08/04일 1016.50. 1018.70. 1014.60.1017.40. +2.80/ 4.10.. 7,458.00. -1,016
08/01일 1014.00. 1014.80. 1012.60.1014.60. +2.50/ 2.20.. 5,889.00. -1,150
--------------------------------------------------------
7월중 1,047.30.. 1,057.00(07/02)..995.60(07/10)..1,012.10..-33.90/61.40
--------------------------------------------------------
07/31일 1016.00. 1017.00. 1008.50.1012.10. -1.40/ 8.50.. 7,257.50. +842
07/30일 1006.50. 1013.70. 1006.10.1013.50. +4.70/ 7.60.. 9,089.00. -2,715
07/29일 1007.80. 1011.50. 1007.50.1008.80. +2.80/ 4.00.. 8,896.00. -1,606
07/28일 1006.90. 1006.90. 1005.10.1006.00. -3.20/ 1.80.. 5,962.00. -2,874
07/25일 1008.40. 1009.30. 1007.00.1009.20. +2.10/ 2.30.. 8,218.00. -1,902
07/24일 1010.00. 1010.30. 1007.00.1007.10. -6.70/ 3.30.. 6,950.00. +1,857
07/23일 1014.50. 1014.50. 1012.00.1013.80. -3.80/ 2.50.. 5,692.00. -2,958
07/22일 1019.50. 1019.50. 1015.50.1017.60. -0.40/ 4.00.. 7,924.00. -2,051
07/21일 1015.00. 1018.40. 1013.90.1018.00. +4.20/ 4.50.. 6,578.00. -2,119
07/18일 1010.50. 1016.10. 1009.00.1013.80. +1.00/ 7.10.. 8,715.50. -1,831
07/17일 1007.50. 1013.00. 1007.00.1012.80. +3.50/ 6.00.. 8,619.00. -1,357
07/16일 1007.00. 1009.40. 1005.50.1009.30. +1.10/ 3.90.. 6,772.50. -4,551
07/15일 1005.00. 1008.30. 1005.00.1008.20. +3.60/ 3.30.. 6,173.00. -2,688
07/14일 1002.50. 1006.50. 1001.10.1004.60. +2.30/ 5.40.. 7,013.50. -2,347
07/11일 999.00. 1004.50. 999.00.1002.30. -0.60/ 5.50.. 7,606.50. -3,297
07/10일 998.50. 1003.00. 995.60.1002.90. -2.00/ 7.40.. 7,532.50. -2,667
07/09일 1026.50. 1029.50. 996.00.1004.90. -27.80/33.50. 11,692.00. -1,665
07/08일 1037.00. 1039.50. 1026.00.1032.70. -10.20/13.50. 8,593.50. -2,586
07/07일 1041.00. 1043.50. 1036.50.1042.90. -7.50/ 7.00.. 7,071.50. -1,187
07/04일 1045.50. 1050.50. 1040.40.1050.40. +5.40/ 10.10. 7,598.00. -2,863
07/03일 1032.10. 1045.00. 1030.50.1045.00. +10.00/14.50. 7,622.50. -4,542
07/02일 1049.10. 1057.00. 1035.00.1035.00. +8.00/22.00.. 12,605.00. -4,136
07/01일 1047.30. 1047.30. 1044.00.1047.00. +1.00/ 3.30.. 10,740.50. -1,436
--------------------------------------------------------
6월중 1,027.00.. 1,049.00(06/27)..1,010.40(06/04)..1,046.00..+15.90/38.60
--------------------------------------------------------
06/30일 1044.00. 1046.40. 1040.80.1046.00. +4.50/ 5.60.. 6,377.00. -1,513
06/27일 1045.50. 1049.00. 1036.50.1041.50. +4.90/12.50.. 8,882.00. -4,322
06/26일 1035.00. 1037.00. 1033.80.1036.60. -1.40/ 3.20.. 9,411.00. -550
06/25일 1032.50. 1038.30. 1031.80.1038.00. +4.50/ 6.50.. 9,380.00. -3,286
06/24일 1038.00. 1039.00. 1026.60.1033.50. -5.50/ 12.40. 9,770.50. -3,691
06/23일 1030.50. 1039.20. 1030.30.1039.00. +11.00/8.90.. 8,175.50. -4,353
06/20일 1024.50. 1028.80. 1022.70.1028.00. +2.00/ 6.10.. 8,035.50. -2,107
06/19일 1028.10. 1029.30. 1024.00.1026.00. -3.10/ 5.30.. 7,713.50. -2,830
06/18일 1022.00. 1029.20. 1018.50.1029.10. +5.90/ 10.70. 7,076.00. -2,376
06/17일 1040.00. 1040.00. 1021.40.1023.20. -15.10/18.60. 10,556.50. -2,194
06/16일 1043.90. 1044.00. 1035.00.1038.30. -2.70/ 9.00.. 9,228.00. -580
06/13일 1033.50. 1041.00. 1030.80.1041.00. +7.00/10.20.. 5,834.00. -3,487
06/12일 1025.00. 1034.00. 1025.00.1034.00. +4.00/ 9.00.. 7,830.00. -10,131
06/11일 1026.60. 1030.20. 1024.40.1030.00. +5.00/ 5.80.. 5,625.50. -3,239
06/10일 1031.50. 1032.70. 1021.50.1025.00. -6.80/11.20.. 9,599.00. -3,060
06/09일 1032.00. 1033.00. 1026.50.1031.80. +8.30/ 6.50.. 7,307.50. -1,903
06/06일 현충일 휴장
06/05일 1020.00. 1024.10. 1020.00.1023.50. +6.20/ 4.10.. 7,874.00.
06/04일 1017.00. 1019.90. 1010.40.1017.30. +0.40/ 9.50.. 9,747.50. -2,350
06/03일 1023.00. 1024.90. 1012.40.1016.90. -5.70/12.50.. 8,906.00. -1,886
06/02일 1027.00. 1029.50. 1022.00.1022.60. -7.50/ 7.50.. 9,016.50. +1,079
--------------------------------------------------------
5월중 1003.00.. 1,057.30(05/21)..1,000.60(05/02)..1,030.10..+27.50/56.70
--------------------------------------------------------
05/30일 1030.00. 1030.30. 1024.30.1030.10. -0.20/ 6.00.. 9,125.50. +2,350
05/29일 1035.00. 1037.00. 1027.10.1030.30. -6.70/ 9.90.. 8,239.50. +743
05/28일 1040.00. 1042.40. 1033.00.1037.00. -0.70/ 9.40.. 9,460.50. +3,659
05/27일 1049.50. 1051.80. 1036.10.1037.70. -10.80/5.70.. 10,695.00. +228
05/26일 1046.50. 1050.00. 1046.00.1048.50. +0.90/ 4.00.. 6,005.50. -2,391
05/23일 1040.00. 1047.80. 1040.00.1047.60. +3.50/ 7.80.. 6,361.00. +287
05/22일 1040.00. 1045.00. 1040.00.1044.10. +1.90/ 5.00.. 8,015.50. -1,800
05/21일 1052.40. 1057.30. 1040.00.1042.20. -2.80/17.30.. 11,163.50. -2,145
05/20일 1042.30. 1046.00. 1039.50.1045.00. +1.80/ 6.50.. 11,861.50. -2,090
05/19일 1037.00. 1043.90. 1035.40.1043.20. +2.20/ 8.50.. 10,064.50. -459
05/16일 1043.50. 1045.60. 1039.40.1041.00. -4.10/ 6.20.. 7,238.00. +4,511
05/15일 1048.00. 1052.00. 1044.90.1045.10. -2.10/ 7.10.. 8,480.00. +3,190
05/14일 1045.00. 1051.20. 1044.00.1047.20. +4.70/ 7.20.. 8,889.50. +48
05/13일 1042.00. 1047.80. 1037.60.1042.50. -2.20/10.20.. 9,168.00. +644
05/12일 석가탄신일 휴장
05/09일 1044.00. 1052.80. 1040.00.1044.70. -4.90/12.80.. 10,059.50. +1,196
05/08일 1036.00. 1050.00. 1034.50.1049.60. +23.50/15.50. 11,960.50. -3,410
05/07일 1016.00. 1026.50. 1016.00.1026.10. +11.60/10.50. 10,093.50. -763
05/06일 1010.00. 1017.30. 1007.20.1014.50. +4.90/10.10.. 9,274.00. -410
05/05일 어린이날 휴장
05/02일 1003.00. 1014.00. 1000.60.1009.60. +7.00/13.40.. 9,108.50. +1,585
05/01일 노동절 휴장
--------------------------------------------------------
4월중 991.00.. 1,004.20(04/30).. 971.30(04/04)..1002.60..+12.20/32.90
--------------------------------------------------------
04/30일 1004.00. 1004.20. 1001.30.1002.60. +1.60/ 2.90.. 11,812.00. -3,245
04/29일 998.00.. 1001.70. 998.00..1001.00. +4.40/ 3.70.. 10,053.50. +817
04/28일 996.20.. 998.20.. 994.80.. 996.60. +0.60/ 3.40.. 7,831.50. +2,750
04/25일 993.00.. 997.80.. 990.00.. 996.00. -0.50/ 7.80.. 8,815.50. +1,133
04/24일 991.00.. 996.90.. 988.30.. 996.50. +5.50/ 8.60.. 9,466.00. +1,166
04/23일 1002.00. 1002.00. 991.00.. 991.00. -6.20/11.00.. 10,327.50. -2,043
04/22일 993.00.. 998.00.. 992.30.. 997.20. +5.70/ 5.70.. 11,463.50. +403
04/21일 998.50.. 998.50.. 989.80.. 991.50. -9.20/ 8.70.. 10,668.00. +3,529
04/18일 1000.00. 1003.40. 997.30..1000.70. +8.70/ 6.10.. 8,483.50. -2,847
04/17일 990.00.. 992.00.. 985.00.. 992.00. +2.50/ 7.00.. 6,497.00. +1,440
04/16일 993.00.. 995.50.. 988.20.. 989.50. +2.60/ 7.30.. 8,392.00. -2,641
04/15일 982.00.. 987.30.. 981.70.. 986.90. +7.20/ 5.60.. 9,856.00. -3,726
04/14일 978.50.. 979.70.. 977.20.. 979.70. +4.00/ 2.50.. 10,041.50. -1,187
04/11일 975.50.. 976.60.. 972.60.. 975.70. -0.60/ 4.00.. 9,140.00. -5,132
04/10일 979.50.. 981.20.. 974.80.. 976.30. +0.20/ 6.40.. 9,805.50. -4,391
04/09일 18대 국회의원 선거 휴장
04/08일 974.00.. 976.60.. 973.40.. 976.10. +1.20/ 3.20.. 8,725.50. -762
04/07일 976.00.. 977.00.. 973.30.. 974.90. +1.10/ 3.70.. 8,621.00. -1,397
04/04일 977.00.. 980.00.. 971.30.. 973.80. -1.80/ 8.70.. 8,327.00. +931
04/03일 974.50.. 978.20.. 971.60.. 975.60. +0.90/ 6.60.. 8,670.00. -36
04/02일 979.00.. 980.00.. 974.00.. 974.70. -9.10/ 6.00.. 8,737.50. +2,748
04/01일 991.00.. 992.00.. 980.50.. 983.80. -6.60/11.50.. 11,124.00. +324
--------------------------------------------------------
3월중 943.00.. 1,032.00(03/17).. 943.00(03/03).. 990.40..+51.40/ 89.00
--------------------------------------------------------
03/31일 991.00.. 993.50.. 988.80.. 990.40. -2.60/ 6.70.. 8,739.00. +2,041
03/28일 992.00.. 995.50.. 988.80.. 993.00. +5.20/ 6.70.. 11,165.50. +1,433
03/27일 992.00.. 996.90.. 985.60.. 987.80. +1.00/11.30.. 9,338.50. -2,464
03/26일 982.00.. 989.20.. 977.80.. 986.80.+10.50/11.40.. 11,838.00. +829
03/25일 994.00.. 994.20.. 976.20.. 976.30.-20.90/18.00.. 12,923.00. +4,896
03/24일 1001.00.1003.50. 996.80. 997.20. -5.90/ 6.70.. 11,175.00. +350
03/21일 1007.00.1008.00. 1001.70. 1003.10. -6.90/ 6.30.. 10,047.50. +637
03/20일 1015.00.1018.00. 1008.70. 1010.00. +0.90/ 9.30.. 11,546.50. -1,323
03/19일 1010.00.1018.50. 1000.60. 1009.10. -4.90/17.90.. 12,771.00. +5,205
03/18일 1020.50.1030.50. 1009.00. 1014.00.-15.20/21.50.. 14,230.00. -4,832
03/17일 997.50..1032.00. 997.50.. 1029.20.+31.90/34.50.. 13,393.00. -6,724
03/14일 981.00.. 998.50.. 978.80.. 997.30..+14.90/19.70.. 11,665.50. -3,007
03/13일 975.00.. 983.80.. 975.00.. 982.40..+11.10/ 8.80.. 13,480.00. -4,161
03/12일 962.00.. 973.30.. 961.00.. 971.30.. +1.30/12.30.. 10,405.50. -1,247
03/11일 968.00.. 980.60.. 968.00.. 970.00.. +4.70/12.60.. 11,453.00. -4,577
03/10일 957.00.. 966.00.. 956.70.. 965.30.. +7.50/ 9.30.. 10,242.00. -2,818
03/07일 957.00.. 958.40.. 955.90.. 957.50.. +7.90/ 2.50.. 11,161.50. -3,555
03/06일 948.80.. 950.20.. 948.40.. 949.60.. +1.40/ 1.80.. 9,940.00. -1,428
03/05일 946.00.. 948.50.. 946.00.. 948.20.. +1.00/ 2.50... 7,672.50. -3,438
03/04일 947.70.. 947.90.. 945.40.. 947.20.. +0.30/ 2.50.. 11,497.50. -3,778
03/03일 943.00.. 946.90.. 943.00.. 946.90.. +7.90/ 3.90.. 11,460.50. -2,842
--------------------------------------------------------
02월중 944.00.. 949.80(02/22).. 935.50(02/29).. 939.00.. -4.90/ 14.30
--------------------------------------------------------
02/29일 937.50.. 939.50.. 935.50.. 939.00.. +2.50/ 4.00.. 7,876.00. -590
02/28일 938.00.. 939.20.. 935.90.. 936.50.. -4.50/ 3.30.. 12,761.50. +1,557
02/27일 945.60.. 945.80.. 941.00.. 941.00.. -6.30/ 4.80.. 10,503.00. +492
02/26일 946.50.. 947.50.. 946.10.. 947.30.. +0.10/ 1.40.. 9,579.00. +1,710
02/25일 948.50.. 948.50.. 946.70.. 947.20.. -1.30/ 1.80.. 7,872.50. -2,581
02/22일 948.70.. 949.80.. 947.70.. 948.50.. +0.10/ 2.10.. 7,366.50. -2,502
02/21일 946.20.. 948.50.. 945.90.. 948.40.. +1.60/ 2.60.. 8,825.00. -2,641
02/20일 944.00.. 946.80.. 944.00.. 946.80.. +2.90/ 2.80.. 5,574.50. +183
02/19일 944.10.. 944.90.. 943.50.. 943.90.. -1.40/ 1.40.. 6,858.00. -1,893
02/18일 945.30.. 945.70.. 944.70.. 945.30.. +0.20/ 1.00.. 5,844.00. -1,662
02/15일 945.50.. 947.40.. 944.90.. 945.10.. -0.20/ 2.50.. 7,441.00. -821
02/14일 945.00.. 945.90.. 943.30.. 945.30.. -0.60/ 2.60.. 7,311.00. -2,034
02/13일 944.50.. 946.00.. 942.80.. 945.90.. +0.50/ 3.20.. 8,977.00. -2,609
02/12일 946.00.. 946.30.. 944.20.. 945.40.. +0.10/ 2.10.. 7,338.00. -4,508
02/11일 946.00.. 946.40.. 944.80.. 945.30.. +3.60/ 1.60.. 6,258.00. -5,220
02/08일
02/07일 설날 연휴 휴장
02/06일
02/05일 941.00.. 942.80.. 941.00.. 941.70.. -1.10/ 1.80.. 7,513.50. -1,689
02/04일 940.00.. 943.20.. 940.00.. 942.80.. -1.40/ 3.20.. 8,440.50. +3,201
02/01일 944.00.. 944.80.. 942.00.. 944.20.. +0.30/ 2.80.. 12,078.00. +601
--------------------------------------------------------
01월중 933.00.. 955.80(01/22).. 932.00(01/02).. 943.90.. +7.80/ 23.80
--------------------------------------------------------
2007년 928.00, 952.30(8/17), 899.60(10/31), 936.10. - / 52.70
--------------------------------------------------------
12월 923.00.. 947.50(12/21).. 918.70(12/07).. 936.10..+15.00/ 28.80
11월 901.00.. 936.50(11/22).. 900.40(11/01).. 921.10..+20.40/ 36.10
10월 915.50.. 921.40(10/11).. 899.60(10/31).. 900.70..+14.40/ 21.80
09월 938.00.. 942.00(09/10).. 915.10(09/28).. 915.10..-23.20/ 26.90
08월 921.00.. 952.30(08/17).. 920.10(08/03).. 938.30..+19.00/ 32.20
07월 923.00.. 924.00(07/05).. 913.00(07/25).. 919.30.. -4.50/ 11.00
06월 927.50.. 932.80(06/11).. 923.60(06/29).. 923.80.. -3.90/ 9.20
05월 930.80.. 935.20(05/18).. 922.30(05/07).. 927.70.. -3.10/ 12.90
04월 940.00.. 940.20(04/02).. 925.70(04/24).. 930.80..-10.10/ 14.50
03월 942.80.. 952.00(03/05).. 936.30(03/22).. 940.90.. -0.90/ 15.70
02월 938.50.. 942.30(02/28).. 930.60(02/07).. 941.80.. +0.80/ 11.70
01월 928.00.. 943.30(01/31).. 925.20(01/02).. 941.00.. +11.20/ 18.10
---------------------------------------------------------
※참고: 1. 거래량은 은행간 시장 현물환 거래량.
2. 외국인주식순매매는 유가증권시장과 코스닥 시장의 합계임.
3. 월중 변동폭은 종가대비 전월말비 변동폭, 월중고저점간 변동폭임.
※자료: 서울외국환중개, 한국자금중개, 한국증권선물거래소
※위쪽에 있는 축소아이콘(가-)를 누르시면 좀더 편하게 보실 수 있습니다.
(단위: 원, 백만달러, 억원)
---------------------------------------------------------
구분 시가.. 고가.. 저가.. 종가.. 전일비등락/일중변동폭. 거래량. 외인주식순매매
--------------------------------------------------------
2008년 933.00.. 1,134.30(09/02).. 932.00(01/02).. 202.30원
--------------------------------------------------------
9월중 1,092.00.. 1,159.00(09/03)..1,078.50(09/08)..70.50원
--------------------------------------------------------
09/09일 1100.00. 1110.10. 1093.30.1101.30.+19.90/16.80. 7,270.00. -2,466
09/08일 1120.00. 1120.00. 1078.50.1081.40.-36.40/41.50.. 8,851.50. -64
09/05일 1129.00. 1142.80. 1109.90.1117.80.-11.20/32.90.. 9,219.50. -2,446
09/04일 1140.00. 1146.00. 1126.00.1129.00.-19.50/20.00.. 8,110.50. -2,797
09/03일 1132.00. 1159.00. 1131.50.1148.50.+14.50/27.50..13,131.50. +39
09/02일 1116.00. 1134.30. 1109.00.1134.00.+18.00/25.00.. 8,637.50. -2,456
09/01일 1092.00. 1123.80. 1092.00.1116.00.+27.00/31.80..11,122.00. -228
--------------------------------------------------------
8월중 1,014.00.. 1,092.50(08/27)..1,012.60(08/01)..1,089.00..+76.90/79.90
--------------------------------------------------------
08/29일 1083.00. 1089.50. 1081.60.1089.00. +7.20/ 7.90.. 8,375.50. -2,559
08/28일 1081.00. 1084.00. 1078.50.1081.80. -2.30/ 5.50.. 7,524.50. -685
08/27일 1091.00. 1092.50. 1079.00.1084.10. -5.30/13.50.. 8,966.00. -2,896
08/26일 1081.00. 1089.50. 1079.50.1089.40.+10.50/10.00.. 8,651.00. -3,230
08/25일 1064.50. 1079.90. 1064.10.1078.90.+16.40/15.80.. 9,190.50. -889
08/22일 1054.30. 1063.00. 1048.00.1062.50. +7.60/15.00.. 7,436.50. -2,821
08/21일 1048.00. 1055.00. 1048.00.1054.90. +5.60/ 7.00.. 6,793.50. -1,168
08/20일 1052.00. 1053.30. 1046.50.1049.30. -0.10/ 6.80.. 9,408.00. -4,312
08/19일 1045.80. 1049.50. 1045.40.1049.40. +2.50/ 4.10.. 9,604.00. -3,971
08/18일 1041.80. 1047.00. 1041.50.1046.90. +7.10/ 5.50.. 8,634.50. -75
08/15일 광복절 휴장
08/14일 1038.00. 1039.90. 1036.60.1039.80. +0.40/ 3.30.. 6,305.50. +422
08/13일 1035.00. 1039.40. 1035.00.1039.40. +4.70/ 4.40.. 7,560.50. -275
08/12일 1030.00. 1034.90. 1030.00.1034.70. +2.80/ 4.90.. 7,845.50. +1,628
08/11일 1029.80. 1037.50. 1029.00.1031.90. +4.00/ 8.50.. 8,561.00. -1,253
08/08일 1019.30. 1028.40. 1017.50.1027.90. +11.40/10.90. 7,985.00. -605
08/07일 1017.00. 1017.00. 1013.80.1016.50. +0.60/ 3.20.. 6,857.00. +525
08/06일 1016.30. 1017.20. 1015.30.1015.90. -2.00/ 1.90.. 9,727.00. -451
08/05일 1017.70. 1019.00. 1015.80.1017.90. +0.50/ 3.20.. 9,423.00. -5,746
08/04일 1016.50. 1018.70. 1014.60.1017.40. +2.80/ 4.10.. 7,458.00. -1,016
08/01일 1014.00. 1014.80. 1012.60.1014.60. +2.50/ 2.20.. 5,889.00. -1,150
--------------------------------------------------------
7월중 1,047.30.. 1,057.00(07/02)..995.60(07/10)..1,012.10..-33.90/61.40
--------------------------------------------------------
07/31일 1016.00. 1017.00. 1008.50.1012.10. -1.40/ 8.50.. 7,257.50. +842
07/30일 1006.50. 1013.70. 1006.10.1013.50. +4.70/ 7.60.. 9,089.00. -2,715
07/29일 1007.80. 1011.50. 1007.50.1008.80. +2.80/ 4.00.. 8,896.00. -1,606
07/28일 1006.90. 1006.90. 1005.10.1006.00. -3.20/ 1.80.. 5,962.00. -2,874
07/25일 1008.40. 1009.30. 1007.00.1009.20. +2.10/ 2.30.. 8,218.00. -1,902
07/24일 1010.00. 1010.30. 1007.00.1007.10. -6.70/ 3.30.. 6,950.00. +1,857
07/23일 1014.50. 1014.50. 1012.00.1013.80. -3.80/ 2.50.. 5,692.00. -2,958
07/22일 1019.50. 1019.50. 1015.50.1017.60. -0.40/ 4.00.. 7,924.00. -2,051
07/21일 1015.00. 1018.40. 1013.90.1018.00. +4.20/ 4.50.. 6,578.00. -2,119
07/18일 1010.50. 1016.10. 1009.00.1013.80. +1.00/ 7.10.. 8,715.50. -1,831
07/17일 1007.50. 1013.00. 1007.00.1012.80. +3.50/ 6.00.. 8,619.00. -1,357
07/16일 1007.00. 1009.40. 1005.50.1009.30. +1.10/ 3.90.. 6,772.50. -4,551
07/15일 1005.00. 1008.30. 1005.00.1008.20. +3.60/ 3.30.. 6,173.00. -2,688
07/14일 1002.50. 1006.50. 1001.10.1004.60. +2.30/ 5.40.. 7,013.50. -2,347
07/11일 999.00. 1004.50. 999.00.1002.30. -0.60/ 5.50.. 7,606.50. -3,297
07/10일 998.50. 1003.00. 995.60.1002.90. -2.00/ 7.40.. 7,532.50. -2,667
07/09일 1026.50. 1029.50. 996.00.1004.90. -27.80/33.50. 11,692.00. -1,665
07/08일 1037.00. 1039.50. 1026.00.1032.70. -10.20/13.50. 8,593.50. -2,586
07/07일 1041.00. 1043.50. 1036.50.1042.90. -7.50/ 7.00.. 7,071.50. -1,187
07/04일 1045.50. 1050.50. 1040.40.1050.40. +5.40/ 10.10. 7,598.00. -2,863
07/03일 1032.10. 1045.00. 1030.50.1045.00. +10.00/14.50. 7,622.50. -4,542
07/02일 1049.10. 1057.00. 1035.00.1035.00. +8.00/22.00.. 12,605.00. -4,136
07/01일 1047.30. 1047.30. 1044.00.1047.00. +1.00/ 3.30.. 10,740.50. -1,436
--------------------------------------------------------
6월중 1,027.00.. 1,049.00(06/27)..1,010.40(06/04)..1,046.00..+15.90/38.60
--------------------------------------------------------
06/30일 1044.00. 1046.40. 1040.80.1046.00. +4.50/ 5.60.. 6,377.00. -1,513
06/27일 1045.50. 1049.00. 1036.50.1041.50. +4.90/12.50.. 8,882.00. -4,322
06/26일 1035.00. 1037.00. 1033.80.1036.60. -1.40/ 3.20.. 9,411.00. -550
06/25일 1032.50. 1038.30. 1031.80.1038.00. +4.50/ 6.50.. 9,380.00. -3,286
06/24일 1038.00. 1039.00. 1026.60.1033.50. -5.50/ 12.40. 9,770.50. -3,691
06/23일 1030.50. 1039.20. 1030.30.1039.00. +11.00/8.90.. 8,175.50. -4,353
06/20일 1024.50. 1028.80. 1022.70.1028.00. +2.00/ 6.10.. 8,035.50. -2,107
06/19일 1028.10. 1029.30. 1024.00.1026.00. -3.10/ 5.30.. 7,713.50. -2,830
06/18일 1022.00. 1029.20. 1018.50.1029.10. +5.90/ 10.70. 7,076.00. -2,376
06/17일 1040.00. 1040.00. 1021.40.1023.20. -15.10/18.60. 10,556.50. -2,194
06/16일 1043.90. 1044.00. 1035.00.1038.30. -2.70/ 9.00.. 9,228.00. -580
06/13일 1033.50. 1041.00. 1030.80.1041.00. +7.00/10.20.. 5,834.00. -3,487
06/12일 1025.00. 1034.00. 1025.00.1034.00. +4.00/ 9.00.. 7,830.00. -10,131
06/11일 1026.60. 1030.20. 1024.40.1030.00. +5.00/ 5.80.. 5,625.50. -3,239
06/10일 1031.50. 1032.70. 1021.50.1025.00. -6.80/11.20.. 9,599.00. -3,060
06/09일 1032.00. 1033.00. 1026.50.1031.80. +8.30/ 6.50.. 7,307.50. -1,903
06/06일 현충일 휴장
06/05일 1020.00. 1024.10. 1020.00.1023.50. +6.20/ 4.10.. 7,874.00.
06/04일 1017.00. 1019.90. 1010.40.1017.30. +0.40/ 9.50.. 9,747.50. -2,350
06/03일 1023.00. 1024.90. 1012.40.1016.90. -5.70/12.50.. 8,906.00. -1,886
06/02일 1027.00. 1029.50. 1022.00.1022.60. -7.50/ 7.50.. 9,016.50. +1,079
--------------------------------------------------------
5월중 1003.00.. 1,057.30(05/21)..1,000.60(05/02)..1,030.10..+27.50/56.70
--------------------------------------------------------
05/30일 1030.00. 1030.30. 1024.30.1030.10. -0.20/ 6.00.. 9,125.50. +2,350
05/29일 1035.00. 1037.00. 1027.10.1030.30. -6.70/ 9.90.. 8,239.50. +743
05/28일 1040.00. 1042.40. 1033.00.1037.00. -0.70/ 9.40.. 9,460.50. +3,659
05/27일 1049.50. 1051.80. 1036.10.1037.70. -10.80/5.70.. 10,695.00. +228
05/26일 1046.50. 1050.00. 1046.00.1048.50. +0.90/ 4.00.. 6,005.50. -2,391
05/23일 1040.00. 1047.80. 1040.00.1047.60. +3.50/ 7.80.. 6,361.00. +287
05/22일 1040.00. 1045.00. 1040.00.1044.10. +1.90/ 5.00.. 8,015.50. -1,800
05/21일 1052.40. 1057.30. 1040.00.1042.20. -2.80/17.30.. 11,163.50. -2,145
05/20일 1042.30. 1046.00. 1039.50.1045.00. +1.80/ 6.50.. 11,861.50. -2,090
05/19일 1037.00. 1043.90. 1035.40.1043.20. +2.20/ 8.50.. 10,064.50. -459
05/16일 1043.50. 1045.60. 1039.40.1041.00. -4.10/ 6.20.. 7,238.00. +4,511
05/15일 1048.00. 1052.00. 1044.90.1045.10. -2.10/ 7.10.. 8,480.00. +3,190
05/14일 1045.00. 1051.20. 1044.00.1047.20. +4.70/ 7.20.. 8,889.50. +48
05/13일 1042.00. 1047.80. 1037.60.1042.50. -2.20/10.20.. 9,168.00. +644
05/12일 석가탄신일 휴장
05/09일 1044.00. 1052.80. 1040.00.1044.70. -4.90/12.80.. 10,059.50. +1,196
05/08일 1036.00. 1050.00. 1034.50.1049.60. +23.50/15.50. 11,960.50. -3,410
05/07일 1016.00. 1026.50. 1016.00.1026.10. +11.60/10.50. 10,093.50. -763
05/06일 1010.00. 1017.30. 1007.20.1014.50. +4.90/10.10.. 9,274.00. -410
05/05일 어린이날 휴장
05/02일 1003.00. 1014.00. 1000.60.1009.60. +7.00/13.40.. 9,108.50. +1,585
05/01일 노동절 휴장
--------------------------------------------------------
4월중 991.00.. 1,004.20(04/30).. 971.30(04/04)..1002.60..+12.20/32.90
--------------------------------------------------------
04/30일 1004.00. 1004.20. 1001.30.1002.60. +1.60/ 2.90.. 11,812.00. -3,245
04/29일 998.00.. 1001.70. 998.00..1001.00. +4.40/ 3.70.. 10,053.50. +817
04/28일 996.20.. 998.20.. 994.80.. 996.60. +0.60/ 3.40.. 7,831.50. +2,750
04/25일 993.00.. 997.80.. 990.00.. 996.00. -0.50/ 7.80.. 8,815.50. +1,133
04/24일 991.00.. 996.90.. 988.30.. 996.50. +5.50/ 8.60.. 9,466.00. +1,166
04/23일 1002.00. 1002.00. 991.00.. 991.00. -6.20/11.00.. 10,327.50. -2,043
04/22일 993.00.. 998.00.. 992.30.. 997.20. +5.70/ 5.70.. 11,463.50. +403
04/21일 998.50.. 998.50.. 989.80.. 991.50. -9.20/ 8.70.. 10,668.00. +3,529
04/18일 1000.00. 1003.40. 997.30..1000.70. +8.70/ 6.10.. 8,483.50. -2,847
04/17일 990.00.. 992.00.. 985.00.. 992.00. +2.50/ 7.00.. 6,497.00. +1,440
04/16일 993.00.. 995.50.. 988.20.. 989.50. +2.60/ 7.30.. 8,392.00. -2,641
04/15일 982.00.. 987.30.. 981.70.. 986.90. +7.20/ 5.60.. 9,856.00. -3,726
04/14일 978.50.. 979.70.. 977.20.. 979.70. +4.00/ 2.50.. 10,041.50. -1,187
04/11일 975.50.. 976.60.. 972.60.. 975.70. -0.60/ 4.00.. 9,140.00. -5,132
04/10일 979.50.. 981.20.. 974.80.. 976.30. +0.20/ 6.40.. 9,805.50. -4,391
04/09일 18대 국회의원 선거 휴장
04/08일 974.00.. 976.60.. 973.40.. 976.10. +1.20/ 3.20.. 8,725.50. -762
04/07일 976.00.. 977.00.. 973.30.. 974.90. +1.10/ 3.70.. 8,621.00. -1,397
04/04일 977.00.. 980.00.. 971.30.. 973.80. -1.80/ 8.70.. 8,327.00. +931
04/03일 974.50.. 978.20.. 971.60.. 975.60. +0.90/ 6.60.. 8,670.00. -36
04/02일 979.00.. 980.00.. 974.00.. 974.70. -9.10/ 6.00.. 8,737.50. +2,748
04/01일 991.00.. 992.00.. 980.50.. 983.80. -6.60/11.50.. 11,124.00. +324
--------------------------------------------------------
3월중 943.00.. 1,032.00(03/17).. 943.00(03/03).. 990.40..+51.40/ 89.00
--------------------------------------------------------
03/31일 991.00.. 993.50.. 988.80.. 990.40. -2.60/ 6.70.. 8,739.00. +2,041
03/28일 992.00.. 995.50.. 988.80.. 993.00. +5.20/ 6.70.. 11,165.50. +1,433
03/27일 992.00.. 996.90.. 985.60.. 987.80. +1.00/11.30.. 9,338.50. -2,464
03/26일 982.00.. 989.20.. 977.80.. 986.80.+10.50/11.40.. 11,838.00. +829
03/25일 994.00.. 994.20.. 976.20.. 976.30.-20.90/18.00.. 12,923.00. +4,896
03/24일 1001.00.1003.50. 996.80. 997.20. -5.90/ 6.70.. 11,175.00. +350
03/21일 1007.00.1008.00. 1001.70. 1003.10. -6.90/ 6.30.. 10,047.50. +637
03/20일 1015.00.1018.00. 1008.70. 1010.00. +0.90/ 9.30.. 11,546.50. -1,323
03/19일 1010.00.1018.50. 1000.60. 1009.10. -4.90/17.90.. 12,771.00. +5,205
03/18일 1020.50.1030.50. 1009.00. 1014.00.-15.20/21.50.. 14,230.00. -4,832
03/17일 997.50..1032.00. 997.50.. 1029.20.+31.90/34.50.. 13,393.00. -6,724
03/14일 981.00.. 998.50.. 978.80.. 997.30..+14.90/19.70.. 11,665.50. -3,007
03/13일 975.00.. 983.80.. 975.00.. 982.40..+11.10/ 8.80.. 13,480.00. -4,161
03/12일 962.00.. 973.30.. 961.00.. 971.30.. +1.30/12.30.. 10,405.50. -1,247
03/11일 968.00.. 980.60.. 968.00.. 970.00.. +4.70/12.60.. 11,453.00. -4,577
03/10일 957.00.. 966.00.. 956.70.. 965.30.. +7.50/ 9.30.. 10,242.00. -2,818
03/07일 957.00.. 958.40.. 955.90.. 957.50.. +7.90/ 2.50.. 11,161.50. -3,555
03/06일 948.80.. 950.20.. 948.40.. 949.60.. +1.40/ 1.80.. 9,940.00. -1,428
03/05일 946.00.. 948.50.. 946.00.. 948.20.. +1.00/ 2.50... 7,672.50. -3,438
03/04일 947.70.. 947.90.. 945.40.. 947.20.. +0.30/ 2.50.. 11,497.50. -3,778
03/03일 943.00.. 946.90.. 943.00.. 946.90.. +7.90/ 3.90.. 11,460.50. -2,842
--------------------------------------------------------
02월중 944.00.. 949.80(02/22).. 935.50(02/29).. 939.00.. -4.90/ 14.30
--------------------------------------------------------
02/29일 937.50.. 939.50.. 935.50.. 939.00.. +2.50/ 4.00.. 7,876.00. -590
02/28일 938.00.. 939.20.. 935.90.. 936.50.. -4.50/ 3.30.. 12,761.50. +1,557
02/27일 945.60.. 945.80.. 941.00.. 941.00.. -6.30/ 4.80.. 10,503.00. +492
02/26일 946.50.. 947.50.. 946.10.. 947.30.. +0.10/ 1.40.. 9,579.00. +1,710
02/25일 948.50.. 948.50.. 946.70.. 947.20.. -1.30/ 1.80.. 7,872.50. -2,581
02/22일 948.70.. 949.80.. 947.70.. 948.50.. +0.10/ 2.10.. 7,366.50. -2,502
02/21일 946.20.. 948.50.. 945.90.. 948.40.. +1.60/ 2.60.. 8,825.00. -2,641
02/20일 944.00.. 946.80.. 944.00.. 946.80.. +2.90/ 2.80.. 5,574.50. +183
02/19일 944.10.. 944.90.. 943.50.. 943.90.. -1.40/ 1.40.. 6,858.00. -1,893
02/18일 945.30.. 945.70.. 944.70.. 945.30.. +0.20/ 1.00.. 5,844.00. -1,662
02/15일 945.50.. 947.40.. 944.90.. 945.10.. -0.20/ 2.50.. 7,441.00. -821
02/14일 945.00.. 945.90.. 943.30.. 945.30.. -0.60/ 2.60.. 7,311.00. -2,034
02/13일 944.50.. 946.00.. 942.80.. 945.90.. +0.50/ 3.20.. 8,977.00. -2,609
02/12일 946.00.. 946.30.. 944.20.. 945.40.. +0.10/ 2.10.. 7,338.00. -4,508
02/11일 946.00.. 946.40.. 944.80.. 945.30.. +3.60/ 1.60.. 6,258.00. -5,220
02/08일
02/07일 설날 연휴 휴장
02/06일
02/05일 941.00.. 942.80.. 941.00.. 941.70.. -1.10/ 1.80.. 7,513.50. -1,689
02/04일 940.00.. 943.20.. 940.00.. 942.80.. -1.40/ 3.20.. 8,440.50. +3,201
02/01일 944.00.. 944.80.. 942.00.. 944.20.. +0.30/ 2.80.. 12,078.00. +601
--------------------------------------------------------
01월중 933.00.. 955.80(01/22).. 932.00(01/02).. 943.90.. +7.80/ 23.80
--------------------------------------------------------
2007년 928.00, 952.30(8/17), 899.60(10/31), 936.10. - / 52.70
--------------------------------------------------------
12월 923.00.. 947.50(12/21).. 918.70(12/07).. 936.10..+15.00/ 28.80
11월 901.00.. 936.50(11/22).. 900.40(11/01).. 921.10..+20.40/ 36.10
10월 915.50.. 921.40(10/11).. 899.60(10/31).. 900.70..+14.40/ 21.80
09월 938.00.. 942.00(09/10).. 915.10(09/28).. 915.10..-23.20/ 26.90
08월 921.00.. 952.30(08/17).. 920.10(08/03).. 938.30..+19.00/ 32.20
07월 923.00.. 924.00(07/05).. 913.00(07/25).. 919.30.. -4.50/ 11.00
06월 927.50.. 932.80(06/11).. 923.60(06/29).. 923.80.. -3.90/ 9.20
05월 930.80.. 935.20(05/18).. 922.30(05/07).. 927.70.. -3.10/ 12.90
04월 940.00.. 940.20(04/02).. 925.70(04/24).. 930.80..-10.10/ 14.50
03월 942.80.. 952.00(03/05).. 936.30(03/22).. 940.90.. -0.90/ 15.70
02월 938.50.. 942.30(02/28).. 930.60(02/07).. 941.80.. +0.80/ 11.70
01월 928.00.. 943.30(01/31).. 925.20(01/02).. 941.00.. +11.20/ 18.10
---------------------------------------------------------
※참고: 1. 거래량은 은행간 시장 현물환 거래량.
2. 외국인주식순매매는 유가증권시장과 코스닥 시장의 합계임.
3. 월중 변동폭은 종가대비 전월말비 변동폭, 월중고저점간 변동폭임.
※자료: 서울외국환중개, 한국자금중개, 한국증권선물거래소
