[ 2008년 10월 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. 외인주식순
매매
--------------------------------------------------------
2008년 933.00.. 1,485.00(10/09).. 932.00(01/02).. 553.00원
--------------------------------------------------------
10월중 1189.00.. 1485.00(10/09)..1187.00(10/01)..298.00원
--------------------------------------------------------
10/27일 1420.00. 1450.00. 1380.00.1442.50.+18.50/ 70.00. 3,186.50. -3,176
10/24일 1405.00. 1465.00. 1390.00.1424.00.+13.20/ 75.00. 3,152.00. -2,719
10/23일 1420.00. 1436.00. 1399.00.1408.80.+45.80/ 37.00. 3,077.00. -1,031
10/22일 1360.00. 1400.00. 1347.00.1363.00.+42.90/ 53.00. 3,223.00. -3,725
10/21일 1302.00. 1336.00. 1300.00.1320.10. +5.10/ 36.00. 2,528.50. -72
10/20일 1270.00. 1330.00. 1230.00.1315.00.-19.00/100.00. 2,694.00. -3,689
10/17일 1325.00. 1370.00. 1308.00.1334.00.-39.00/62.00.. 3,250.20. -5,209
10/16일 1340.00. 1375.00. 1296.00.1373.00.+133.50/79.00. 3,548.00. -6,510
10/15일 1195.00. 1256.50. 1193.00.1239.50.+31.50/63.50.. 4,104.00. -4,428
10/14일 1198.00. 1215.00. 1180.00.1208.00.-30.00/35.00.. 4,627.00. +1,499
10/13일 1277.00. 1280.00. 1226.00.1238.00.-71.00/54.00.. 3,314.00. -5,604
10/10일 1395.00. 1460.00. 1225.00.1309.00.-70.50/235.00. 5,552.00. -4,023
10/09일 1400.00. 1485.00. 1372.00.1379.50.-15.50/113.00. 5,577.00. -951
10/08일 1335.00. 1399.00. 1330.00.1395.00.+67.00/69.00.. 5,827.50. -447
10/07일 1330.10. 1350.00. 1320.00.1328.10.+59.10/30.00.. 5,566.00. -1,399
10/06일 1228.00. 1290.00. 1228.00.1269.00.+45.50/62.00.. 5,448.00. -2,880
10/03일 개천절 휴장
10/02일 1195.00. 1224.00. 1191.50.1223.50.+36.50/32.50.. 5,615.00. -3,620
10/01일 1189.00. 1195.40. 1187.00.1187.00.-20.00/ 8.40.. 7,328.50. -1,517
--------------------------------------------------------
9월중 1,092.00..1,230.00(09/30)..1,078.50(09/08)..1,207.00.+118.00/151.50
--------------------------------------------------------
09/30일 1200.00. 1230.00. 1200.00.1207.00.+18.20/30.00.. 6,598.50. -1,503
09/29일 1169.00. 1200.00. 1169.00.1188.80.+28.30/31.00.. 7,277.50. +4,490
09/26일 1151.50. 1165.00. 1151.00.1160.50. +2.30/14.00.. 6,825.00. -2,068
09/25일 1154.00. 1167.00. 1153.50.1158.20. +3.70/13.50.. 5,546.50. -2,661
09/24일 1153.00. 1159.80. 1150.50.1154.50. +5.50/ 9.30.. 4,854.50. +177
09/23일 1145.00. 1157.00. 1143.00.1149.00. +8.70/14.00.. 6,037.00. -2,987
09/22일 1120.00. 1145.40. 1117.00.1140.30. +0.60/28.40.. 5,574.50. +1,976
09/19일 1120.00. 1146.00. 1120.00.1139.70.-13.60/26.00.. 6,598.00. +2,318
09/18일 1150.00. 1157.00. 1133.50.1153.30.+37.30/23.50.. 7,935.00. -5,415
09/17일 1142.00. 1151.00. 1115.00.1116.00.-44.00/36.00..12,371.50. +945
09/16일 1128.00. 1166.20. 1128.00.1160.00.+50.90/38.20..10,533.50. -6,093
09/12일 1106.00. 1115.70. 1097.00.1109.10. -0.40/18.70.. 6,607.00. -4,081
09/11일 1090.50. 1113.60. 1089.50.1109.50.+14.00/24.10.. 7,283.00. +862
09/10일 1093.00. 1097.00. 1082.00.1095.50. -5.80/15.00.. 7,680.00. -5,920
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
--------------------------------------------------------
5월중 1003.00.. 1,057.30(05/21)..1,000.60(05/02)..1,030.10..+27.50/56.70
--------------------------------------------------------
4월중 991.00.. 1,004.20(04/30).. 971.30(04/04)..1002.60..+12.20/32.90
--------------------------------------------------------
3월중 943.00.. 1,032.00(03/17).. 943.00(03/03).. 990.40..+51.40/89.00
--------------------------------------------------------
02월중 944.00.. 949.80(02/22).. 935.50(02/29).. 939.00.. -4.90/ 14.30
--------------------------------------------------------
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. 외인주식순
매매
--------------------------------------------------------
2008년 933.00.. 1,485.00(10/09).. 932.00(01/02).. 553.00원
--------------------------------------------------------
10월중 1189.00.. 1485.00(10/09)..1187.00(10/01)..298.00원
--------------------------------------------------------
10/27일 1420.00. 1450.00. 1380.00.1442.50.+18.50/ 70.00. 3,186.50. -3,176
10/24일 1405.00. 1465.00. 1390.00.1424.00.+13.20/ 75.00. 3,152.00. -2,719
10/23일 1420.00. 1436.00. 1399.00.1408.80.+45.80/ 37.00. 3,077.00. -1,031
10/22일 1360.00. 1400.00. 1347.00.1363.00.+42.90/ 53.00. 3,223.00. -3,725
10/21일 1302.00. 1336.00. 1300.00.1320.10. +5.10/ 36.00. 2,528.50. -72
10/20일 1270.00. 1330.00. 1230.00.1315.00.-19.00/100.00. 2,694.00. -3,689
10/17일 1325.00. 1370.00. 1308.00.1334.00.-39.00/62.00.. 3,250.20. -5,209
10/16일 1340.00. 1375.00. 1296.00.1373.00.+133.50/79.00. 3,548.00. -6,510
10/15일 1195.00. 1256.50. 1193.00.1239.50.+31.50/63.50.. 4,104.00. -4,428
10/14일 1198.00. 1215.00. 1180.00.1208.00.-30.00/35.00.. 4,627.00. +1,499
10/13일 1277.00. 1280.00. 1226.00.1238.00.-71.00/54.00.. 3,314.00. -5,604
10/10일 1395.00. 1460.00. 1225.00.1309.00.-70.50/235.00. 5,552.00. -4,023
10/09일 1400.00. 1485.00. 1372.00.1379.50.-15.50/113.00. 5,577.00. -951
10/08일 1335.00. 1399.00. 1330.00.1395.00.+67.00/69.00.. 5,827.50. -447
10/07일 1330.10. 1350.00. 1320.00.1328.10.+59.10/30.00.. 5,566.00. -1,399
10/06일 1228.00. 1290.00. 1228.00.1269.00.+45.50/62.00.. 5,448.00. -2,880
10/03일 개천절 휴장
10/02일 1195.00. 1224.00. 1191.50.1223.50.+36.50/32.50.. 5,615.00. -3,620
10/01일 1189.00. 1195.40. 1187.00.1187.00.-20.00/ 8.40.. 7,328.50. -1,517
--------------------------------------------------------
9월중 1,092.00..1,230.00(09/30)..1,078.50(09/08)..1,207.00.+118.00/151.50
--------------------------------------------------------
09/30일 1200.00. 1230.00. 1200.00.1207.00.+18.20/30.00.. 6,598.50. -1,503
09/29일 1169.00. 1200.00. 1169.00.1188.80.+28.30/31.00.. 7,277.50. +4,490
09/26일 1151.50. 1165.00. 1151.00.1160.50. +2.30/14.00.. 6,825.00. -2,068
09/25일 1154.00. 1167.00. 1153.50.1158.20. +3.70/13.50.. 5,546.50. -2,661
09/24일 1153.00. 1159.80. 1150.50.1154.50. +5.50/ 9.30.. 4,854.50. +177
09/23일 1145.00. 1157.00. 1143.00.1149.00. +8.70/14.00.. 6,037.00. -2,987
09/22일 1120.00. 1145.40. 1117.00.1140.30. +0.60/28.40.. 5,574.50. +1,976
09/19일 1120.00. 1146.00. 1120.00.1139.70.-13.60/26.00.. 6,598.00. +2,318
09/18일 1150.00. 1157.00. 1133.50.1153.30.+37.30/23.50.. 7,935.00. -5,415
09/17일 1142.00. 1151.00. 1115.00.1116.00.-44.00/36.00..12,371.50. +945
09/16일 1128.00. 1166.20. 1128.00.1160.00.+50.90/38.20..10,533.50. -6,093
09/12일 1106.00. 1115.70. 1097.00.1109.10. -0.40/18.70.. 6,607.00. -4,081
09/11일 1090.50. 1113.60. 1089.50.1109.50.+14.00/24.10.. 7,283.00. +862
09/10일 1093.00. 1097.00. 1082.00.1095.50. -5.80/15.00.. 7,680.00. -5,920
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
--------------------------------------------------------
5월중 1003.00.. 1,057.30(05/21)..1,000.60(05/02)..1,030.10..+27.50/56.70
--------------------------------------------------------
4월중 991.00.. 1,004.20(04/30).. 971.30(04/04)..1002.60..+12.20/32.90
--------------------------------------------------------
3월중 943.00.. 1,032.00(03/17).. 943.00(03/03).. 990.40..+51.40/89.00
--------------------------------------------------------
02월중 944.00.. 949.80(02/22).. 935.50(02/29).. 939.00.. -4.90/ 14.30
--------------------------------------------------------
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
