[ 2008년 10월 원/100엔 원/유로 선물(FX Futures) 최근월물 동향 ]
(단위: 원, 종가기준, 계약=개)
-----------------------------------------------------
날짜.. 100엔(거래량/미결제)... 유로(거래량/미결제)
-----------------------------------------------------
2008년 *최근월물=JPY811(11월물), EUR811(11월물)
-----------------------------------------------------
11/05일1,272.80( 36/1,021)... 1,624.00 ( 82/1,959)
11/04일1,297.00( 47/1,001)... 1,614.00 ( 48/1,903)
11/03일1,288.00( 40/1,010)... 1,611.50 ( 32/1,883)
10/31일1,320.00(168/1,047)... 1,632.00 ( 87/1,857)
10/30일1,380.00( 13/ 902)... 1,700.00 ( 14/1,844)
10/29일1,486.00( 50/ 904)... 1,804.00 ( 89/1,831)
10/28일1,534.00(218/ 909)... 1,842.00 ( 85/1,836)
10/27일1,539.50(247/1,054)... 1,811.30 ( 80/1,897)
10/24일1,525.00( 63/1,164)... 1,842.60 ( 81/1,961)
10/23일1,446.20(109/1,214)... 1,801.80 ( 13/2,026)
10/22일1,375.90( 31/1,235)... 1,756.10 ( 19/2,039)
10/21일1,304.70(108/1,204)... 1,764.50 ( 34/2,040)
*근월물=JPY811(11월물), EUR811(11월물)
10/20일1,270.70( 31/1,097)... 1,765.60 (108/2,024)
*최근월물=JPY810(10월물), EUR810(10월물)
10/20일1,290.00(190/ 48)... 1,794.00 ( 80/ 49)
10/17일1,333.00( 49/ 238)... 1,796.00 ( 44/ 129)
10/16일1,216.90( -/ 410)... 1,759.90 (103/ 470)
10/15일1,223.50( 1/ 648)... 1,689.50 ( 29/1,509)
10/14일1,185.00( 17/ 869)... 1,650.00 (175/1,491)
10/13일1,256.00( 2/ 959)... 1,681.80 ( 16/1,628)
10/10일1,289.10( 83/ 959)... 1,840.00 (182/1,642)
10/09일1,378.50(716/ 976)... 1,915.00 ( 33/1,824)
10/08일1,337.70( 59/1,487)... 1,847.00 ( 38/1,826)
10/07일1,272.20( 1/1,545)... 1,725.00 ( -/1,850)
10/06일1,196.00( 13/1,545)... 1,720.00 ( 3/1,850)
10/03일 개천절
10/02일1,157.00( 20/1,543)... 1,705.50 ( 16/1,849)
10/01일1,125.00( 16/1,551)... 1,681.10 ( 19/1,837)
09/30일1,156.00(211/1,551)... 1,734.30 ( 28/1,850)
09/29일1,124.90( 7/1,745)... 1,712.00 ( 16/1,878)
09/26일1,093.00( 5/1,745)... 1,695.30 ( 32/1,862)
09/25일1,096.00( 4/1,746)... 1,701.80 (102/1,894)
09/24일1,086.20( 5/1,746)... 1,678.10 ( 8/1,996)
09/23일1,091.70( 10/1,745)... 1,692.80 ( 19/1,996)
09/22일1,069.00( 2/1,738)... 1,646.50 ( 20/2,015)
09/19일1,067.00(107/1,737)... 1,618.50 ( 19/1,999)
09/18일1,091.00( 35/1,827)... 1,637.90 ( 5/2,016)
09/17일1,070.50(312/1,822)... 1,591.60 ( 43/2,021)
09/16일1,074.00( -/2,110)... 1,551.10 ( -/2,064)
*근월물=JPY810(10월물), EUR810(10월물)
09/12일1,040.00( 67/2,110)... 1,550.30 ( 10/2,064)
*최근월물=JPY809(9월물), EUR809(9월물)
09/12일1,025.00(166/ - )... 1,541.50 ( 32/ -)
09/11일1,035.90(232/ 221)... 1,548.00 (279/ 32)
09/10일1,016.40(146/ 728)... 1,547.50 (201/ 566)
09/09일1,023.50( 3/1,303)... 1,551.00 ( 21/1,367)
09/08일1,014.00( 58/2,102)... 1,571.00 ( 81/2,600)
09/05일1,044.10( 25/2,953)... 1,590.50 ( 18/4,456)
09/04일1,048.50( 33/2,954)... 1,657.30 ( - /4,444)
09/03일1,064.00(659/2,954)... 1,668.20 (122/4,444)
09/02일1,044.90(200/3,577)... 1,636.40 ( 25/4,566)
09/01일1,031.90( 90/3,721)... 1,632.30 (196/4,586)
08/29일 997.80 ( 86/3,804)... 1,598.30 ( 15/4,782)
08/28일 990.90 ( 4/3,804)... 1,599.30 ( 38/4,771)
08/27일 996.60 ( 17/3,802)... 1,593.90 ( 4 /4,741)
08/26일 994.70 ( 31/3,812)... 1,599.80 ( - /4,745)
08/25일 980.00 ( 17/3,823)... 1,588.40 ( - /4,757)
08/22일 969.00 ( 2/3,834)... 1,565.90 ( - /4,777)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/20일 955.40 ( -/3,844)... 1,548.70 ( 22/4,760)
08/19일 954.60 ( 11/3,844)... 1,539.30 ( 28/4,782)
*근월물=JPY809(9월물), EUR809(9월물)
08/18일 951.10 ( 59/3,834)... 1,540.30 (148/4,790)
*최근월물=JPY808(8월물), EUR808(8월물)
08/18일 947.00 (117/ 83)... 1,536.00 ( 8/ - )
08/15일 광복절 휴장
08/14일 956.20 ( - / 201)... 1,551.20 ( -/ 8)
08/13일 954.60 ( 79/ 201)... 1,547.20 ( 12/ 187)
08/12일 940.00 (130/1,029)... 1,539.00 ( 12/ 268)
08/11일 943.50 (281/1,433)... 1,547.00 ( 16/ 404)
08/08일 936.50 (79/ 2,475)... 1,556.60 ( 24/ 408)
08/07일 930.00 ( 5/ 2,495)... 1,574.50 ( -/ 384)
08/06일 940.30 ( 6/ 2,495)... 1,574.00 ( 2/ 384)
08/05일 940.90 ( 8/ 2,501)... 1,581.70 ( 10/ 384)
08/04일 948.00 ( 3/ 2,501)... 1,586.20 ( 3/ 394)
08/01일 944.00 ( 6/ 2,501)... 1,579.90 ( 18/ 397)
07/31일 937.50 ( 6/ 2,501)... 1,577.30 ( 0/ 391)
07/30일 936.50 ( 42/ 2,501)... 1,588.60 ( 0/ 391)
07/29일 941.00 ( 7/ 2,538)... 1,591.00 ( 7/ 391)
07/28일 936.00 ( 6/ 2,538)... 1,585.50 ( -/ 398)
07/25일 941.00 ( -/ 2,534)... 1,580.10 ( -/ 398)
07/24일 936.00 ( 12/ 2,534)... 1,581.40 ( 6/ 398)
07/23일 948.00 ( 5/ 2,534)... 1,599.40 ( 6/ 392)
07/22일 958.00 ( 28/ 2,529)... 1,620.90 ( 14/ 386)
*근월물=JPY808(8월물), EUR808(8월물)
07/21일 959.10 ( -/ 2,529)... 1,609.60 ( - / 376)
*최근월물=JPY807(7월물), EUR807(7월물)
07/21일 956.20 ( -/ -)... 1,607.00 ( 15/ -)
07/18일 965.40 ( -/ 73)... 1,603.00 ( 3/ 85)
07/17일 963.10 ( 9/ 74)... 1,603.40 ( 53/ 88)
07/16일 965.70 ( 8/ 347)... 1,602.00 ( 52/ 183)
07/15일 950.90 ( 96/ 709)... 1,604.00 ( 192/ 701)
07/14일 943.00 ( 13/ 1,074)... 1,597.40 ( 86/1,076)
07/11일 935.10 ( 22/ 1,498)... 1,577.50 ( -/1,161)
07/10일 938.00 (738/ 1,657)... 1,574.10 ( 195/1,161)
07/09일 935.00 ( 31/ 4,219)... 1,585.00 ( 10/3,161)
07/08일 968.00 ( 78/ 4,235)... 1,621.50 ( 12/3,171)
07/07일 973.00 ( 91/ 4,253)... 1,627.50 ( 54/3,181)
07/04일 985.10 ( 72/ 4,291)... 1,649.40 ( 47/3,212)
07/03일 979.50 ( 60/ 4,343)... 1,648.70 ( 87/3,253)
07/02일 990.00 ( 12/ 4,362)... 1,646.00 ( 15/3,339)
07/01일 990.80 ( 24/ 4,359)... 1,648.10 ( 46/3,354)
06/30일 986.00 ( 69/ 4,353)... 1,650.00 ( 88/3,400)
06/27일 980.60 ( 23/ 4,409)... 1,633.60 ( 67/3,483)
06/26일 961.50 ( 3/ 4,416)... 1,622.90 ( 79/3,545)
06/25일 959.00 ( -/ 4,419)... 1,612.80 ( 2/3,602)
06/24일 955.00 ( 15/ 4,419)... 1,606.50 ( 7/3,604)
06/23일 967.00 ( 8/ 4,411)... 1,613.80 ( 11/3,611)
06/20일 956.60 ( -/ 4,407)... 1,597.10 ( -/3,602)
06/19일 955.00 ( 17/ 4,407)... 1,596.50 ( 5/3,602)
06/18일 952.00 ( -/ 4,414)... 1,581.50 ( 50/3,597)
06/17일 952.00 ( 39/ 4,414)... 1,593.50 ( 34/3,547)
*근월물=JPY807(7월물), EUR807(7월물)
06/16일 960.00 ( 57/ 4,426)... 1,599.70 ( 162/3,581)
*최근월물=JPY806(6월물), EUR806(6월물)
06/16일 962.00 (125/ 44)... 1,601.00 ( 199/ 8)
06/13일 962.50 ( 31/ 169)... 1,600.00 ( 17/ 207)
06/12일 961.90 ( 1/ 217)... 1,596.00 ( 101/ 229)
06/11일 960.60 ( -/ 304)... 1,590.20 ( 92/ 984)
06/10일 960.00 ( 41/ 1,492)... 1,628.40 ( - / 1,567)
06/09일 978.00 (106/ 1,719)... 1,579.60 ( - / 3,284)
06/06일 현충일 휴장
06/05일 967.00 ( 8/ 1,960)... 1,572.80 ( - / 3,367)
06/04일 969.50 ( 46/ 1,956)... 1,562.20 ( 6/ 3,367)
06/03일 971.50 ( -/ 2,000)... 1,580.30 ( 51/ 3,363)
06/02일 974.00 ( 1/ 2,000)... 1,595.10 ( 22/ 3,384)
05/30일 983.20 ( -/ 2,001)... 1,594.20 ( 50/ 3,365)
05/29일 999.50 ( -/ 2,001)... 1,609.10 ( 50/ 3,415)
05/28일 995.40 ( 66/ 2,001)... 1,626.10 ( 4/ 3,465)
05/27일1,010.10( 8/ 2,052)... 1,650.20 ( 14/ 3,466)
05/26일1,017.00( 32/ 2,051)... 1,652.00 ( 58/ 3,478)
05/23일1,005.50( 2/ 2,072)... 1,641.90 ( 29/ 3,456)
05/22일1,013.50( 15/ 2,074)... 1,648.80 ( 91/ 3,474)
05/21일1,010.00( 33/ 2,068)... 1,637.70 ( 9/ 3,435)
05/20일1,004.00( 44/ 2,043)... 1,624.30 ( - / 3,442)
*근월물=JPY806(6월물), EUR806(6월물)
05/19일1,003.50( 15/ 2,002)... 1,620.20 ( 22/ 3,442)
*최근월물=JPY805(5월물), EUR805(5월물)
05/19일 996.50 (157/ 26)... 1,617.00 ( 59/ 5)
05/16일 997.00 ( - / 183)... 1,618.70 ( - / 64)
05/15일 999.20 ( - / 184)... 1,627.00 (193/ 68)
05/14일1,005.50( - / 903)... 1,619.60 ( 5/ 290)
05/13일1,007.20(143/ 1,144)... 1,623.70 ( 29/ 435)
05/12일 석가탄신일 휴장
05/09일1,014.00( 9/ 4,116)... 1,613.00 ( 52/ 1,407)
05/08일1,005.60( 36/ 4,489)... 1,604.80 ( 81/ 1,915)
05/07일 979.00 ( 9/ 4,499)... 1,573.30 ( - / 2,011)
05/06일 969.00 ( 8/ 4,505)... 1,569.00 ( 14/ 2,011)
05/05일 어린이날 휴장
05/02일 964.80 ( 80/ 4,503)... 1,553.80 ( 12/ 4,053)
05/01일 노동절 휴장
04/30일 965.50 ( 9/ 4,576)... 1,563.30 ( - / 4,041)
04/29일 960.40 ( 21/ 4,579)... 1,564.50 ( 20/ 4,041)
04/28일 954.30 ( 21/ 4,558)... 1,557.00 ( 30/ 4,061)
04/25일 951.00 ( 14/ 4,574)... 1,556.60 ( 6 / 4,031)
04/24일 959.30 ( 1/ 4,574)... 1,581.20 ( - / 4,029)
04/23일 967.00 ( 15/ 4,574)... 1,591.50 ( 5 / 4,029)
04/22일 967.90 ( 7/ 4,584)... 1,568.00 ( - / 4,024)
-----------------------------------------------------
*근월물=JPY805(5월물), EUR805(5월물)
04/21일 956.00 ( 27/ 4,582)... 1,574.50 (270/ 4,024)
*최근월물=JPY804(4월물), EUR804(4월물)
04/21일 959.00 ( 22/ - )... 1,574.50 ( 78/ - )
04/18일 971.60 ( - / 35)... 1,580.60 ( - / 97)
04/17일 970.00 ( 3/ 35)... 1,569.50 ( 12/ 106)
04/16일 975.40 ( 21/ 86)... 1,568.70 ( 20/ 226)
04/15일 975.10 (421/ 95)... 1,557.00 ( 39/ 246)
04/14일 970.00 ( 28/ 3,558)... 1,538.50 ( - / 424)
04/11일 955.00 ( 15/ 3,625)... 1,546.70 ( - / 498)
04/10일 968.00 ( 31/ 3,621)... 1,544.60 (408/ 498)
04/09일 18대 국회의원 선거 휴장
04/08일 953.00 ( 1/ 3,616)... 1,526.60 ( - / 936)
04/07일 950.00 ( 36/ 3,616)... 1,525.60 ( 10/ 936)
04/04일 950.30 ( - / 3,586)... 1,525.10 ( 23/ 926)
04/03일 949.50 ( 19/ 3,586)... 1,523.10 ( 1 / 949)
04/02일 957.00 ( 45/ 3,581)... 1,546.00 ( - / 949)
04/01일 988.70 ( 3/ 3,561)... 1,561.10 ( - / 949)
03/31일 993.00 ( 10/ 3,564)... 1,564.30 ( 23/ 949)
03/28일 995.50 ( 29/ 3,570)... 1,558.40 ( - / 946)
03/27일 999.00 ( 22/ 3,572)... 1,570.50 ( 10/ 946)
03/26일 987.00 ( 64/ 3,565)... 1,539.80 ( 71/ 956)
03/25일 976.00 ( 60/ 3,522)... 1,527.40 ( 5/ 939)
03/24일1,000.00( 81/ 3,559)... 1,535.00 ( 50/ 944)
03/21일1,013.00( 65/ 3,489)... 1,540.00 ( - / 938)
03/20일1,021.00(302/ 3,432)... 1,576.30 ( 3/ 938)
03/19일1,027.00(133/ 3,130)... 1,594.40 ( 46/ 935)
03/18일1,044.80(958/ 3,478)... 1,598.70 (964/ 979)
-----------------------------------------------------
*근월물=JPY804(4월물), EUR804(4월물)
03/17일1,034.20( 7/ - )... 1,614.40 ( 54/ - )
*최근월물=JPY803(3월물), EUR803(3월물)
03/17일1,032.50( 70/ - )... 1,606.00 (814/ - )
03/14일 993.00 (263/ 304)... 1,552.50 (743/ 931)
03/13일 978.90 ( 5/ 641)... 1,530.50 (611/ 2,994)
03/12일 935.00 ( 22/ 1,736)... 1,493.50 (106/ 5,967)
03/11일 949.00 (2,354/2,405).. 1,497.40 (361/ 6,731)
03/10일 945.00 (111/ 5,121)... 1,477.00 (149/ 6,946)
03/07일 932.80 ( 78/ 5,224)... 1,473.40 ( 48/ 7,095)
03/06일 914.50 ( 12/ 5,267)... 1,452.40 (129/ 7,143)
03/05일 917.50 ( 91/ 5,273)... 1,440.10 ( 84/ 7,264)
03/04일 916.00 (141/ 5,358)... 1,437.20 ( 14/ 7,348)
03/03일 919.20 (145/ 6,495)... 1,439.10 (252/ 9,925)
02/29일 898.90 ( 30/ 6,565)... 1,425.00 ( - / 10,153)
02/28일 882.00 ( 24/ 6,552)... 1,416.30 (368/ 10,230)
02/27일 882.00 ( 10/ 6,552)... 1,419.00 ( 1/ 9,580)
02/26일 877.10 ( 40/ 6,552)... 1,402.80 ( 1/ 9,581)
02/25일 884.00 (247/ 6,907)... 1,401.50 ( 1/ 9,650)
02/22일 883.03 ( 5/ 7,532).... 1,403.90 ( 20/ 9,649)
02/21일 876.00 ( 52/ 7,531)... 1,393.00 ( 3/ 9,669)
02/20일 875.00 ( 1/ 7,581).... 1,391.00 ( 26/ 9,670)
02/19일 874.10 ( 3/ 7,580).... 1,385.20 ( 2/ 9,696)
-----------------------------------------------------
*근월물=JPY803(3월물), EUR803(3월물)
02/18일 878.00 ( 8/ 7,577).... 1,387.30 ( 25/ 9,698)
*최근월물=JPY802(2월물), EUR802(2월물)
02/18일 875.90 ( 13/ - )...... 1,385.90 ( 27/ - )
02/15일 877.00 ( 6/ 42)....... 1,376.90 ( - / 27)
02/14일 873.40 ( 2/ 48)....... 1,378.70 ( - / 27)
02/13일 884.50 ( - / 66)...... 1,375.10 ( 6/ 47)
02/12일 884.50 ( 18/ 646)..... 1,373.00 (388/ 190)
02/11일 882.40 ( - / 668)..... 1,374.00 ( 11/ 1,409)
02/08일
02/07일 설날연휴 휴장
02/06일
02/05일 883.20 ( 2/ 668)...... 1,397.40 ( 20/ 1,438)
02/04일 865.60 ( 33/ 670)..... 1,403.90 ( -/ 1,458)
02/01일 887.00 ( 2/ 681)...... 1,405.20 ( -/ 1,458)
-----------------------------------------------------
01/31일 890.00 ( 24/ 682)..... 1,395.50 ( -/ 1,458)
01/02일 839.20 ( 11/ 6,739)... 1,366.40 ( - / 3,508)
-----------------------------------------------------
2007년
-----------------------------------------------------
12/28일 830.00 (339/ 6,736)... 1,362.30 ( - / 3,508)
11/30일 836.70 (781/ 8,430)... 1,362.90 (112/ 12,751)
-----------------------------------------------------
※참고: 1계약=500만엔, 5만유로, 1틱=0.10원
최소변동액=5,000원 (엔, 유로 동일)
최종거래일=결제월의 세번째 월요일(T), 최종결제일=T+2
※자료: 한국증권선물거래소(www.krx.co.kr)
(단위: 원, 종가기준, 계약=개)
-----------------------------------------------------
날짜.. 100엔(거래량/미결제)... 유로(거래량/미결제)
-----------------------------------------------------
2008년 *최근월물=JPY811(11월물), EUR811(11월물)
-----------------------------------------------------
11/05일1,272.80( 36/1,021)... 1,624.00 ( 82/1,959)
11/04일1,297.00( 47/1,001)... 1,614.00 ( 48/1,903)
11/03일1,288.00( 40/1,010)... 1,611.50 ( 32/1,883)
10/31일1,320.00(168/1,047)... 1,632.00 ( 87/1,857)
10/30일1,380.00( 13/ 902)... 1,700.00 ( 14/1,844)
10/29일1,486.00( 50/ 904)... 1,804.00 ( 89/1,831)
10/28일1,534.00(218/ 909)... 1,842.00 ( 85/1,836)
10/27일1,539.50(247/1,054)... 1,811.30 ( 80/1,897)
10/24일1,525.00( 63/1,164)... 1,842.60 ( 81/1,961)
10/23일1,446.20(109/1,214)... 1,801.80 ( 13/2,026)
10/22일1,375.90( 31/1,235)... 1,756.10 ( 19/2,039)
10/21일1,304.70(108/1,204)... 1,764.50 ( 34/2,040)
*근월물=JPY811(11월물), EUR811(11월물)
10/20일1,270.70( 31/1,097)... 1,765.60 (108/2,024)
*최근월물=JPY810(10월물), EUR810(10월물)
10/20일1,290.00(190/ 48)... 1,794.00 ( 80/ 49)
10/17일1,333.00( 49/ 238)... 1,796.00 ( 44/ 129)
10/16일1,216.90( -/ 410)... 1,759.90 (103/ 470)
10/15일1,223.50( 1/ 648)... 1,689.50 ( 29/1,509)
10/14일1,185.00( 17/ 869)... 1,650.00 (175/1,491)
10/13일1,256.00( 2/ 959)... 1,681.80 ( 16/1,628)
10/10일1,289.10( 83/ 959)... 1,840.00 (182/1,642)
10/09일1,378.50(716/ 976)... 1,915.00 ( 33/1,824)
10/08일1,337.70( 59/1,487)... 1,847.00 ( 38/1,826)
10/07일1,272.20( 1/1,545)... 1,725.00 ( -/1,850)
10/06일1,196.00( 13/1,545)... 1,720.00 ( 3/1,850)
10/03일 개천절
10/02일1,157.00( 20/1,543)... 1,705.50 ( 16/1,849)
10/01일1,125.00( 16/1,551)... 1,681.10 ( 19/1,837)
09/30일1,156.00(211/1,551)... 1,734.30 ( 28/1,850)
09/29일1,124.90( 7/1,745)... 1,712.00 ( 16/1,878)
09/26일1,093.00( 5/1,745)... 1,695.30 ( 32/1,862)
09/25일1,096.00( 4/1,746)... 1,701.80 (102/1,894)
09/24일1,086.20( 5/1,746)... 1,678.10 ( 8/1,996)
09/23일1,091.70( 10/1,745)... 1,692.80 ( 19/1,996)
09/22일1,069.00( 2/1,738)... 1,646.50 ( 20/2,015)
09/19일1,067.00(107/1,737)... 1,618.50 ( 19/1,999)
09/18일1,091.00( 35/1,827)... 1,637.90 ( 5/2,016)
09/17일1,070.50(312/1,822)... 1,591.60 ( 43/2,021)
09/16일1,074.00( -/2,110)... 1,551.10 ( -/2,064)
*근월물=JPY810(10월물), EUR810(10월물)
09/12일1,040.00( 67/2,110)... 1,550.30 ( 10/2,064)
*최근월물=JPY809(9월물), EUR809(9월물)
09/12일1,025.00(166/ - )... 1,541.50 ( 32/ -)
09/11일1,035.90(232/ 221)... 1,548.00 (279/ 32)
09/10일1,016.40(146/ 728)... 1,547.50 (201/ 566)
09/09일1,023.50( 3/1,303)... 1,551.00 ( 21/1,367)
09/08일1,014.00( 58/2,102)... 1,571.00 ( 81/2,600)
09/05일1,044.10( 25/2,953)... 1,590.50 ( 18/4,456)
09/04일1,048.50( 33/2,954)... 1,657.30 ( - /4,444)
09/03일1,064.00(659/2,954)... 1,668.20 (122/4,444)
09/02일1,044.90(200/3,577)... 1,636.40 ( 25/4,566)
09/01일1,031.90( 90/3,721)... 1,632.30 (196/4,586)
08/29일 997.80 ( 86/3,804)... 1,598.30 ( 15/4,782)
08/28일 990.90 ( 4/3,804)... 1,599.30 ( 38/4,771)
08/27일 996.60 ( 17/3,802)... 1,593.90 ( 4 /4,741)
08/26일 994.70 ( 31/3,812)... 1,599.80 ( - /4,745)
08/25일 980.00 ( 17/3,823)... 1,588.40 ( - /4,757)
08/22일 969.00 ( 2/3,834)... 1,565.90 ( - /4,777)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/20일 955.40 ( -/3,844)... 1,548.70 ( 22/4,760)
08/19일 954.60 ( 11/3,844)... 1,539.30 ( 28/4,782)
*근월물=JPY809(9월물), EUR809(9월물)
08/18일 951.10 ( 59/3,834)... 1,540.30 (148/4,790)
*최근월물=JPY808(8월물), EUR808(8월물)
08/18일 947.00 (117/ 83)... 1,536.00 ( 8/ - )
08/15일 광복절 휴장
08/14일 956.20 ( - / 201)... 1,551.20 ( -/ 8)
08/13일 954.60 ( 79/ 201)... 1,547.20 ( 12/ 187)
08/12일 940.00 (130/1,029)... 1,539.00 ( 12/ 268)
08/11일 943.50 (281/1,433)... 1,547.00 ( 16/ 404)
08/08일 936.50 (79/ 2,475)... 1,556.60 ( 24/ 408)
08/07일 930.00 ( 5/ 2,495)... 1,574.50 ( -/ 384)
08/06일 940.30 ( 6/ 2,495)... 1,574.00 ( 2/ 384)
08/05일 940.90 ( 8/ 2,501)... 1,581.70 ( 10/ 384)
08/04일 948.00 ( 3/ 2,501)... 1,586.20 ( 3/ 394)
08/01일 944.00 ( 6/ 2,501)... 1,579.90 ( 18/ 397)
07/31일 937.50 ( 6/ 2,501)... 1,577.30 ( 0/ 391)
07/30일 936.50 ( 42/ 2,501)... 1,588.60 ( 0/ 391)
07/29일 941.00 ( 7/ 2,538)... 1,591.00 ( 7/ 391)
07/28일 936.00 ( 6/ 2,538)... 1,585.50 ( -/ 398)
07/25일 941.00 ( -/ 2,534)... 1,580.10 ( -/ 398)
07/24일 936.00 ( 12/ 2,534)... 1,581.40 ( 6/ 398)
07/23일 948.00 ( 5/ 2,534)... 1,599.40 ( 6/ 392)
07/22일 958.00 ( 28/ 2,529)... 1,620.90 ( 14/ 386)
*근월물=JPY808(8월물), EUR808(8월물)
07/21일 959.10 ( -/ 2,529)... 1,609.60 ( - / 376)
*최근월물=JPY807(7월물), EUR807(7월물)
07/21일 956.20 ( -/ -)... 1,607.00 ( 15/ -)
07/18일 965.40 ( -/ 73)... 1,603.00 ( 3/ 85)
07/17일 963.10 ( 9/ 74)... 1,603.40 ( 53/ 88)
07/16일 965.70 ( 8/ 347)... 1,602.00 ( 52/ 183)
07/15일 950.90 ( 96/ 709)... 1,604.00 ( 192/ 701)
07/14일 943.00 ( 13/ 1,074)... 1,597.40 ( 86/1,076)
07/11일 935.10 ( 22/ 1,498)... 1,577.50 ( -/1,161)
07/10일 938.00 (738/ 1,657)... 1,574.10 ( 195/1,161)
07/09일 935.00 ( 31/ 4,219)... 1,585.00 ( 10/3,161)
07/08일 968.00 ( 78/ 4,235)... 1,621.50 ( 12/3,171)
07/07일 973.00 ( 91/ 4,253)... 1,627.50 ( 54/3,181)
07/04일 985.10 ( 72/ 4,291)... 1,649.40 ( 47/3,212)
07/03일 979.50 ( 60/ 4,343)... 1,648.70 ( 87/3,253)
07/02일 990.00 ( 12/ 4,362)... 1,646.00 ( 15/3,339)
07/01일 990.80 ( 24/ 4,359)... 1,648.10 ( 46/3,354)
06/30일 986.00 ( 69/ 4,353)... 1,650.00 ( 88/3,400)
06/27일 980.60 ( 23/ 4,409)... 1,633.60 ( 67/3,483)
06/26일 961.50 ( 3/ 4,416)... 1,622.90 ( 79/3,545)
06/25일 959.00 ( -/ 4,419)... 1,612.80 ( 2/3,602)
06/24일 955.00 ( 15/ 4,419)... 1,606.50 ( 7/3,604)
06/23일 967.00 ( 8/ 4,411)... 1,613.80 ( 11/3,611)
06/20일 956.60 ( -/ 4,407)... 1,597.10 ( -/3,602)
06/19일 955.00 ( 17/ 4,407)... 1,596.50 ( 5/3,602)
06/18일 952.00 ( -/ 4,414)... 1,581.50 ( 50/3,597)
06/17일 952.00 ( 39/ 4,414)... 1,593.50 ( 34/3,547)
*근월물=JPY807(7월물), EUR807(7월물)
06/16일 960.00 ( 57/ 4,426)... 1,599.70 ( 162/3,581)
*최근월물=JPY806(6월물), EUR806(6월물)
06/16일 962.00 (125/ 44)... 1,601.00 ( 199/ 8)
06/13일 962.50 ( 31/ 169)... 1,600.00 ( 17/ 207)
06/12일 961.90 ( 1/ 217)... 1,596.00 ( 101/ 229)
06/11일 960.60 ( -/ 304)... 1,590.20 ( 92/ 984)
06/10일 960.00 ( 41/ 1,492)... 1,628.40 ( - / 1,567)
06/09일 978.00 (106/ 1,719)... 1,579.60 ( - / 3,284)
06/06일 현충일 휴장
06/05일 967.00 ( 8/ 1,960)... 1,572.80 ( - / 3,367)
06/04일 969.50 ( 46/ 1,956)... 1,562.20 ( 6/ 3,367)
06/03일 971.50 ( -/ 2,000)... 1,580.30 ( 51/ 3,363)
06/02일 974.00 ( 1/ 2,000)... 1,595.10 ( 22/ 3,384)
05/30일 983.20 ( -/ 2,001)... 1,594.20 ( 50/ 3,365)
05/29일 999.50 ( -/ 2,001)... 1,609.10 ( 50/ 3,415)
05/28일 995.40 ( 66/ 2,001)... 1,626.10 ( 4/ 3,465)
05/27일1,010.10( 8/ 2,052)... 1,650.20 ( 14/ 3,466)
05/26일1,017.00( 32/ 2,051)... 1,652.00 ( 58/ 3,478)
05/23일1,005.50( 2/ 2,072)... 1,641.90 ( 29/ 3,456)
05/22일1,013.50( 15/ 2,074)... 1,648.80 ( 91/ 3,474)
05/21일1,010.00( 33/ 2,068)... 1,637.70 ( 9/ 3,435)
05/20일1,004.00( 44/ 2,043)... 1,624.30 ( - / 3,442)
*근월물=JPY806(6월물), EUR806(6월물)
05/19일1,003.50( 15/ 2,002)... 1,620.20 ( 22/ 3,442)
*최근월물=JPY805(5월물), EUR805(5월물)
05/19일 996.50 (157/ 26)... 1,617.00 ( 59/ 5)
05/16일 997.00 ( - / 183)... 1,618.70 ( - / 64)
05/15일 999.20 ( - / 184)... 1,627.00 (193/ 68)
05/14일1,005.50( - / 903)... 1,619.60 ( 5/ 290)
05/13일1,007.20(143/ 1,144)... 1,623.70 ( 29/ 435)
05/12일 석가탄신일 휴장
05/09일1,014.00( 9/ 4,116)... 1,613.00 ( 52/ 1,407)
05/08일1,005.60( 36/ 4,489)... 1,604.80 ( 81/ 1,915)
05/07일 979.00 ( 9/ 4,499)... 1,573.30 ( - / 2,011)
05/06일 969.00 ( 8/ 4,505)... 1,569.00 ( 14/ 2,011)
05/05일 어린이날 휴장
05/02일 964.80 ( 80/ 4,503)... 1,553.80 ( 12/ 4,053)
05/01일 노동절 휴장
04/30일 965.50 ( 9/ 4,576)... 1,563.30 ( - / 4,041)
04/29일 960.40 ( 21/ 4,579)... 1,564.50 ( 20/ 4,041)
04/28일 954.30 ( 21/ 4,558)... 1,557.00 ( 30/ 4,061)
04/25일 951.00 ( 14/ 4,574)... 1,556.60 ( 6 / 4,031)
04/24일 959.30 ( 1/ 4,574)... 1,581.20 ( - / 4,029)
04/23일 967.00 ( 15/ 4,574)... 1,591.50 ( 5 / 4,029)
04/22일 967.90 ( 7/ 4,584)... 1,568.00 ( - / 4,024)
-----------------------------------------------------
*근월물=JPY805(5월물), EUR805(5월물)
04/21일 956.00 ( 27/ 4,582)... 1,574.50 (270/ 4,024)
*최근월물=JPY804(4월물), EUR804(4월물)
04/21일 959.00 ( 22/ - )... 1,574.50 ( 78/ - )
04/18일 971.60 ( - / 35)... 1,580.60 ( - / 97)
04/17일 970.00 ( 3/ 35)... 1,569.50 ( 12/ 106)
04/16일 975.40 ( 21/ 86)... 1,568.70 ( 20/ 226)
04/15일 975.10 (421/ 95)... 1,557.00 ( 39/ 246)
04/14일 970.00 ( 28/ 3,558)... 1,538.50 ( - / 424)
04/11일 955.00 ( 15/ 3,625)... 1,546.70 ( - / 498)
04/10일 968.00 ( 31/ 3,621)... 1,544.60 (408/ 498)
04/09일 18대 국회의원 선거 휴장
04/08일 953.00 ( 1/ 3,616)... 1,526.60 ( - / 936)
04/07일 950.00 ( 36/ 3,616)... 1,525.60 ( 10/ 936)
04/04일 950.30 ( - / 3,586)... 1,525.10 ( 23/ 926)
04/03일 949.50 ( 19/ 3,586)... 1,523.10 ( 1 / 949)
04/02일 957.00 ( 45/ 3,581)... 1,546.00 ( - / 949)
04/01일 988.70 ( 3/ 3,561)... 1,561.10 ( - / 949)
03/31일 993.00 ( 10/ 3,564)... 1,564.30 ( 23/ 949)
03/28일 995.50 ( 29/ 3,570)... 1,558.40 ( - / 946)
03/27일 999.00 ( 22/ 3,572)... 1,570.50 ( 10/ 946)
03/26일 987.00 ( 64/ 3,565)... 1,539.80 ( 71/ 956)
03/25일 976.00 ( 60/ 3,522)... 1,527.40 ( 5/ 939)
03/24일1,000.00( 81/ 3,559)... 1,535.00 ( 50/ 944)
03/21일1,013.00( 65/ 3,489)... 1,540.00 ( - / 938)
03/20일1,021.00(302/ 3,432)... 1,576.30 ( 3/ 938)
03/19일1,027.00(133/ 3,130)... 1,594.40 ( 46/ 935)
03/18일1,044.80(958/ 3,478)... 1,598.70 (964/ 979)
-----------------------------------------------------
*근월물=JPY804(4월물), EUR804(4월물)
03/17일1,034.20( 7/ - )... 1,614.40 ( 54/ - )
*최근월물=JPY803(3월물), EUR803(3월물)
03/17일1,032.50( 70/ - )... 1,606.00 (814/ - )
03/14일 993.00 (263/ 304)... 1,552.50 (743/ 931)
03/13일 978.90 ( 5/ 641)... 1,530.50 (611/ 2,994)
03/12일 935.00 ( 22/ 1,736)... 1,493.50 (106/ 5,967)
03/11일 949.00 (2,354/2,405).. 1,497.40 (361/ 6,731)
03/10일 945.00 (111/ 5,121)... 1,477.00 (149/ 6,946)
03/07일 932.80 ( 78/ 5,224)... 1,473.40 ( 48/ 7,095)
03/06일 914.50 ( 12/ 5,267)... 1,452.40 (129/ 7,143)
03/05일 917.50 ( 91/ 5,273)... 1,440.10 ( 84/ 7,264)
03/04일 916.00 (141/ 5,358)... 1,437.20 ( 14/ 7,348)
03/03일 919.20 (145/ 6,495)... 1,439.10 (252/ 9,925)
02/29일 898.90 ( 30/ 6,565)... 1,425.00 ( - / 10,153)
02/28일 882.00 ( 24/ 6,552)... 1,416.30 (368/ 10,230)
02/27일 882.00 ( 10/ 6,552)... 1,419.00 ( 1/ 9,580)
02/26일 877.10 ( 40/ 6,552)... 1,402.80 ( 1/ 9,581)
02/25일 884.00 (247/ 6,907)... 1,401.50 ( 1/ 9,650)
02/22일 883.03 ( 5/ 7,532).... 1,403.90 ( 20/ 9,649)
02/21일 876.00 ( 52/ 7,531)... 1,393.00 ( 3/ 9,669)
02/20일 875.00 ( 1/ 7,581).... 1,391.00 ( 26/ 9,670)
02/19일 874.10 ( 3/ 7,580).... 1,385.20 ( 2/ 9,696)
-----------------------------------------------------
*근월물=JPY803(3월물), EUR803(3월물)
02/18일 878.00 ( 8/ 7,577).... 1,387.30 ( 25/ 9,698)
*최근월물=JPY802(2월물), EUR802(2월물)
02/18일 875.90 ( 13/ - )...... 1,385.90 ( 27/ - )
02/15일 877.00 ( 6/ 42)....... 1,376.90 ( - / 27)
02/14일 873.40 ( 2/ 48)....... 1,378.70 ( - / 27)
02/13일 884.50 ( - / 66)...... 1,375.10 ( 6/ 47)
02/12일 884.50 ( 18/ 646)..... 1,373.00 (388/ 190)
02/11일 882.40 ( - / 668)..... 1,374.00 ( 11/ 1,409)
02/08일
02/07일 설날연휴 휴장
02/06일
02/05일 883.20 ( 2/ 668)...... 1,397.40 ( 20/ 1,438)
02/04일 865.60 ( 33/ 670)..... 1,403.90 ( -/ 1,458)
02/01일 887.00 ( 2/ 681)...... 1,405.20 ( -/ 1,458)
-----------------------------------------------------
01/31일 890.00 ( 24/ 682)..... 1,395.50 ( -/ 1,458)
01/02일 839.20 ( 11/ 6,739)... 1,366.40 ( - / 3,508)
-----------------------------------------------------
2007년
-----------------------------------------------------
12/28일 830.00 (339/ 6,736)... 1,362.30 ( - / 3,508)
11/30일 836.70 (781/ 8,430)... 1,362.90 (112/ 12,751)
-----------------------------------------------------
※참고: 1계약=500만엔, 5만유로, 1틱=0.10원
최소변동액=5,000원 (엔, 유로 동일)
최종거래일=결제월의 세번째 월요일(T), 최종결제일=T+2
※자료: 한국증권선물거래소(www.krx.co.kr)
