[ 2009년 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. 외인주식순매매
--------------------------------------------------------
2009년 1310.00. 1597.00(03/02). 1164.00(10/09).. 433.00원
--------------------------------------------------------
10월중 1175.10. 1185.00(10/01). 1164.00(10/09).. 21.00원
--------------------------------------------------------
10/09일 1164.00. 1168.70. 1164.00.1164.50...-2.50/ 4.70. 5,995.00. +4070
10/08일 1171.00. 1171.10. 1167.00.1167.00...-3.50/ 4.10. 6,539.50. -78
10/07일 1167.00. 1173.40. 1166.50.1170.50...+0.20/ 6.90. 6,345.50.+1064
10/06일 1172.60. 1173.00. 1166.20.1170.30...-3.40/ 6.80. 6,467.50. -298
10/05일 1177.00. 1178.00. 1169.10.1173.70...-4.60/ 8.90. 7,248.00.-3402
10/01일 1175.10. 1185.00. 1166.60.1178.30...+0.20/18.40. 7,093.50.-2349
--------------------------------------------------------
09월중 1249.00. 1253.40(09/02). 1177.60(09/30).1178.10. -70.80/82.80원
--------------------------------------------------------
09/30일 1190.00. 1190.00. 1177.60. 1178.10...-7.80/12.40. 7,639.00. -122
09/29일 1191.00. 1194.20. 1185.30. 1185.90...-10.00/8.90. 7,286.50.-1181
09/28일 1186.00. 1196.50. 1186.00. 1195.90...+9.80/ 8.50. 6,801.00.-1370
09/25일 1197.00. 1198.40. 1185.10. 1186.10...-9.60/13.30. 6,920.00.-1430
09/24일 1196.00. 1198.40. 1194.70. 1195.70...+1.30/ 3.70. 6,416.50. -936
09/23일 1200.10. 1200.10. 1193.90. 1194.40...-9.40/ 6.20. 5,967.50.+1305
09/22일 1208.00. 1208.00. 1202.90. 1203.80...-0.60/ 5.10. 5,901.50.+5273
09/21일 1206.40. 1207.80. 1202.20. 1204.40...-3.40/ 5.60. 5,098.50.+1873
09/18일 1208.00. 1210.00. 1205.30. 1207.80...+3.00/ 4.70. 5,615.50.+14193
09/17일 1208.00. 1210.00. 1204.50. 1204.80...-6.50/ 5.50. 6,619.00.+7864
09/16일 1214.00. 1214.00. 1209.20. 1211.30...-7.20/ 4.80. 4,850.50.+9079
09/15일 1224.00. 1224.00. 1217.50. 1218.50...-6.60/ 6.50. 6,609.50.+3698
09/14일 1222.70. 1227.20. 1221.00. 1225.10...+3.30/ 6.20. 5,318.00.+2044
09/11일 1223.00. 1224.70. 1220.50. 1221.80...-2.70/ 4.20. 4,117.00.+5913
09/10일 1225.00. 1227.80. 1223.60. 1224.50...-2.50/ 4.20. 5,059.00.+4480
09/09일 1225.00. 1229.80. 1223.30. 1227.00...-6.20/ 5.70. 5,258.00.+882
09/08일 1234.00. 1234.80. 1230.40. 1233.20...-0.30/ 4.40. 5,057.50. +793
09/07일 1236.00. 1238.00. 1232.80. 1233.50...-8.00/ 5.20. 5,074.50. +324
09/04일 1246.00. 1247.40. 1239.40. 1241.50...-4.50/ 8.00. 5,124.50. +97
09/03일 1246.00. 1248.40. 1245.50. 1246.00...-3.90/ 2.90. 4,229.00.-1473
09/02일 1249.00. 1253.40. 1245.00. 1249.90...+9.30/ 8.40. 6,185.00.-2836
09/01일 1249.00. 1249.80. 1239.70. 1240.70...-8.20/10.10. 6,023.00.+325
--------------------------------------------------------
08월중 1222.00. 1265.00(08/18). 1216.40(08/04).1248.90. +20.40/48.60원
--------------------------------------------------------
08/31일 1245.00. 1249.60. 1244.80. 1248.90...+4.50/ 4.80. 6,106.00.-132
08/28일 1244.20. 1246.50. 1243.00. 1244.40...-4.30/ 3.50. 3,886.00.+2133
08/27일 1248.00. 1250.20. 1247.40. 1248.70...+3.40/ 2.80. 4,807.00.+2257
08/26일 1251.30. 1252.00. 1244.20. 1245.30...-2.90/ 7.80. 3,993.00.+2204
08/25일 1243.00. 1249.50. 1243.00. 1248.20...+8.20/ 6.50. 5,616.50.+2195
08/24일 1243.00. 1245.70. 1237.10. 1240.00...-9.70/ 8.60. 5,388.50.+3315
08/21일 1243.00. 1256.30. 1239.70. 1249.70...+2.80/ 16.60.6,675.00.+2195
08/20일 1248.00. 1252.50. 1244.00. 1246.90...-8.90/ 8.50. 6,064.00.-1488
08/19일 1247.00. 1258.00. 1244.00. 1255.80...+9.50/ 14.00.7,215.50.+2134
08/18일 1265.00. 1265.00. 1246.00. 1246.30...-10.60/19.00.7,211.50.-1512
08/17일 1240.30. 1258.50. 1240.30. 1256.90...+17.70/18.20.7,045.50.+1242
08/14일 1232.00. 1239.00. 1231.30. 1239.00...+1.50/ 7.70. 5,484.50.+3928
08/13일 1241.00. 1241.00. 1235.50. 1237.30...-9.20/ 5.50. 5,947.00.+2698
08/12일 1249.50. 1253.00. 1245.20. 1246.50...+7.40/ 7.80. 6,888.00. -13
08/11일 1233.00. 1243.50. 1231.20. 1239.10...+10.90/12.30.6,759.50.+1956
08/10일 1222.00. 1228.90. 1220.30. 1228.20...+3.20/ 8.60. 3,378.00.+3558
08/07일 1226.00. 1228.50. 1224.40. 1225.00...+2.50/ 4.10. 4,381.00.+1989
08/06일 1225.00. 1225.00. 1220.90. 1222.50...-1.80/ 4.10. 5,120.00.+290
08/05일 1219.00. 1224.70. 1218.00. 1224.30...+6.30/ 6.70. 5,777.50.+858
08/04일 1218.00. 1222.20. 1216.40. 1218.00...-4.40/ 5.80. 4,443.50.+5935
08/03일 1222.00. 1224.80. 1220.50. 1222.40...-6.10/ 4.30. 4,672.50.+4029
--------------------------------------------------------
07월중 1274.00. 1315.00(07/13). 1226.50(07/31).1228.50. -45.40/88.50원
--------------------------------------------------------
07/31일 1234.00. 1235.50. 1226.50. 1228.50...-8.30/ 8.50. 5,234.00.+5755
07/30일 1245.00. 1245.00. 1236.20. 1236.80...-3.10/ 8.80. 5,659.00.+2790
07/29일 1242.00. 1242.00. 1236.60. 1239.90...+3.40/ 5.40. 4,181.00.+2880
07/28일 1243.00. 1245.50. 1235.80. 1236.50...-7.50/ 9.70. 4,847.00.+4908
07/27일 1248.00. 1250.00. 1242.00. 1244.00...-5.60/ 8.00. 5,385.00.+4829
07/24일 1245.00. 1251.50. 1243.40. 1249.60...+0.90/ 8.10. 4,879.00.+4439
07/23일 1251.80. 1254.00. 1246.80. 1248.70...+0.70/ 8.80. 4,654.50.+3189
07/22일 1251.00. 1254.50. 1247.10. 1248.00...-0.50/ 7.40. 5,465.00.+3164
07/21일 1243.00. 1254.30. 1243.00. 1248.50...-1.70/11.30. 5,885.50.+4309
07/20일 1256.80. 1259.00. 1249.30. 1250.20...-9.30/ 9.70. 7,116.00.+5204
07/17일 1262.00. 1264.90. 1257.00. 1259.50...-6.20/ 7.90. 4,654.50.+1627
07/16일 1270.00. 1270.50. 1265.70. 1265.70..-12.80/ 4.80. 6,486.00.+5392
07/15일 1289.00. 1289.00. 1277.10. 1278.50..-14.50/11.90. 6,466.50.+4770
07/14일 1293.00. 1303.00. 1289.60. 1293.00..-22.00/13.40. 7,203.00.- 214
07/13일 1289.00. 1315.00. 1284.40. 1315.00..+32.30/30.60. 8,808.00.-2308
07/10일 1276.00. 1283.00. 1273.70. 1282.70...+3.70/ 9.30. 6,565.50. -353
07/09일 1279.00. 1282.30. 1275.80. 1279.00...+2.90/ 6.50. 4,650.50.+3113
07/08일 1280.00. 1281.00. 1275.80. 1276.10...+3.00/ 6.20. 7,172.50.-1950
07/07일 1269.00. 1273.30. 1266.20. 1273.10...+4.60/ 7.10. 8,187.50.+1514
07/06일 1274.00. 1274.00. 1264.00. 1268.50...+2.50/10.00. 7,500.00.+2637
07/03일 1275.00. 1278.30. 1265.80. 1266.00...-3.50/12.50. 7,500.00.+2637
07/02일 1260.00. 1270.00. 1257.50. 1269.50...+1.80/12.50. 5,874.00.+2637
07/01일 1274.00. 1275.50. 1266.00. 1267.70...-6.20/ 9.50. 6,917.00.+1844
--------------------------------------------------------
06월중 1253.00. 1292.50(06/23). 1230.10(06/02).1273.90. +18.00/62.40원
--------------------------------------------------------
06/30일 1282.00. 1283.20. 1269.50. 1273.90..-11.90/13.70. 7,293.50. +80
06/29일 1280.00. 1288.70. 1278.70. 1285.80...+1.50/10.00. 4,347.00.+300
06/26일 1285.00. 1291.80. 1283.00. 1284.30...-4.50/ 8.80. 6,622.50.+3596
06/25일 1277.90. 1289.00. 1277.90. 1288.80...+5.30/11.10. 6,622.50.+4221
06/24일 1280.00. 1285.40. 1277.00. 1283.50...-7.30/ 8.40. 7,821.00.-2205
06/23일 1281.00. 1292.50. 1281.00. 1290.80..+16.30/11.50. 7,208.00.-2205
06/22일 1269.00. 1274.50. 1266.70. 1274.50..+6.10/ 7.80. 7,252.50.+204
06/19일 1266.00. 1269.50. 1261.50. 1268.40...+1.20/ 8.00. 7,602.50.+255
06/18일 1263.00. 1266.50. 1258.00. 1266.30...+6.50/ 8.50. 8,402.00.-524
06/17일 1265.00. 1266.50. 1255.50. 1259.80...+2.30/ 11.00. 8,083.00.-1482
06/16일 1268.00. 1272.00. 1257.00. 1257.50...-4.50/ 15.00. 8,828.00.-1665
06/15일 1253.00. 1263.50. 1253.00. 1262.00...+8.10/ 10.50. 7,266.50.-476
06/12일 1249.00. 1254.80. 1248.50. 1253.90...+0.90/ 6.30. 5,160.50.+2,492
06/11일 1256.00. 1257.50. 1247.50. 1253.00.. +6.30/ 10.00. 6,594.50.+7,062
06/10일 1257.00. 1259.00. 1245.00. 1246.70..-18.30/ 14.00. 8,219.50.+4,335
06/09일 1259.00. 1266.00. 1251.00. 1265.00..+12.60/ 15.00. 7,489.00.+921
06/08일 1251.00. 1256.00. 1247.20. 1252.40.. +9.40/ 8.80. 7,168.50.+434
06/05일 1244.00. 1250.00. 1240.00. 1243.00.. -8.00/ 10.00. 6,089.00.+984
06/04일 1242.50. 1253.40. 1239.00. 1251.00..+17.80/ 14.40. 7,401,50.-1,091
06/03일 1234.00. 1241.00. 1232.00. 1233.20.. -6.00/ 9.00. 9,077.50.-903
06/02일 1231.00. 1242.00. 1230.10. 1239.20.. +2.00/ 11.90. 7,086.50.+4,948
06/01일 1253.00. 1255.50. 1237.00. 1237.20..-17.80/ 18.50. 7,033.00.+3,361
--------------------------------------------------------
05월중 1283.00. 1293.00(05/06). 1229.00(05/13). 1255.00. -27.00/64.00원
--------------------------------------------------------
05/29일 1257.00. 1284.00. 1252.20. 1255.00.. -1.90/ 31.80. 5,210.00.+4,038
05/28일 1282.00. 1284.00. 1255.30. 1256.90..-12.50/ 28.70. 5,745.00.+2,282
05/27일 1260.00. 1269.50. 1252.00. 1269.40.. +6.40/ 17.50. 6,484.50.+3,108
05/26일 1250.00. 1265.00. 1249.00. 1263.00..+14.00/ 16.00. 7,048.50.+1,378
05/25일 1243.00. 1269.40. 1243.00. 1249.00.. +1.60/ 26.40. 6,732.50.+1,988
05/22일 1241.00. 1248.00. 1237.50. 1247.40.. -1.20/ 10.50. 5,452.00. +758
05/21일 1242.00. 1249.80. 1242.00. 1248.60.. -2.40/ 7.80. 5,525.50. +104
05/20일 1249.00. 1254.10. 1242.50. 1251.00.. +1.50/ 11.60. 7,694.50.+5,403
05/19일 1240.00. 1249.80. 1235.30. 1249.50..-10.00/ 14.50. 7,044.00.+4,431
05/18일 1266.00. 1274.90. 1255.00. 1259.50.. +2.50/ 19.90. 6,278.50.+1,858
05/15일 1261.00. 1267.40. 1254.00. 1257.00..-10.20/ 13.40. 4,547.00. -78
05/14일 1255.00. 1272.50. 1246.50. 1267.20..+23.20/ 26.00. 7,082.00. -575
05/13일 1236.00. 1245.80. 1229.00. 1244.00.. +1.40/ 16.80. 6,895.50. -783
05/12일 1253.00. 1255.00. 1239.00. 1242.60.. +4.70/ 16.00. 7,497.50. -142
05/11일 1232.00. 1241.50. 1232.00. 1237.90.. -9.10/ 9.50. 7,983.50. +2,730
05/08일 1255.00. 1265.00. 1246.50. 1247.00..-15.30/ 18.50. 6,476.00. +4,444
05/07일 1265.00. 1268.00. 1257.00. 1262.30.. -5.30/ 11.00. 6,298.00. +2,184
05/06일 1263.00. 1293.00. 1263.00. 1277.00.. +4.50/ 30.00. 6,756.00. +2,693
05/05일 어린이날 휴장
05/04일 1283.00. 1286.00. 1268.00. 1272.50.. -9.50/ 17.50. 4,813.00. +4,050
--------------------------------------------------------
04월중 1370.00. 1392.00(04/01). 1282.00(04/30). 1282.00. -103.50/110.00원
--------------------------------------------------------
05/01일 노동의 날 휴장
04/30일 1323.00. 1325.00. 1282.00. 1282.00..-58.70/ 43.00. 8,075.50. +5,868
04/29일 1355.00. 1357.50. 1339.00. 1340.70..-16.10/ 18.50. 6,119.50. +1,654
04/28일 1352.00. 1359.00. 1345.00. 1356.80..+13.40/ 14.00. 6,702.00. -757
04/27일 1331.00. 1345.60. 1330.00. 1343.40.. +0.20/ 15.60. 5,197.00. +20
04/24일 1338.00. 1346.70. 1336.00. 1343.20.. -4.80/ 10.70. 5,442.50. +1,010
04/23일 1345.50. 1354.20. 1344.00. 1348.00.. -0.50/ 10.20. 4,838.50. +1,517
04/22일 1340.00. 1351.00. 1338.00. 1348.50.. -1.00/ 13.00. 5,054.00. +1,931
04/21일 1367.00. 1367.00. 1346.00. 1349.50. +14.50/ 21.00. 5,538.50... -805
04/20일 1331.50. 1348.00. 1332.00. 1335.00.. +3.00/ 16.00. 5,386.50. +1,974
04/17일 1325.00. 1333.40. 1323.00. 1332.00... 0.00/ 10.40. 4,055.50. +4,558
04/16일 1323.00. 1336.00. 1317.00. 1332.00.. -6.00/ 19.00. 4,842.50. +4,682
04/15일 1330.00. 1348.50. 1327.00. 1338.00. +14.50/ 21.50. 5,222.00. -2,094
04/14일 1320.00. 1330.40. 1313.00. 1323.50.. -5.50/ 17.40. 5,272.00. +1,299
04/13일 1335.00. 1341.80. 1319.50. 1329.00.. -4.00/ 22.30. 4,607.00. +4,054
04/10일 1310.00. 1334.00. 1300.00. 1333.00. +10.50/ 34.00. 3,274.50. +4,031
04/09일 1345.00. 1351.00. 1327.00. 1322.50. -32.00/ 24.00. 5,759.00. +2,910
04/08일 1335.00. 1361.00. 1333.00. 1354.50. +32.00/ 28.00. 5,410.00. -2,818
04/07일 1325.00. 1336.00. 1316.50. 1322.50. +13.00/ 19.50. 5,513.00. -1,273
04/06일 1330.00. 1333.00. 1306.50. 1309.50. -31.00/ 26.50. 5,379.50. +2,528
04/03일 1315.00. 1352.00. 1308.50. 1340.50.. +6.00/ 43.50. 4,978.50. +4,573
04/02일 1355.00. 1368.00. 1331.00. 1334.50. -45.00/ 37.00. 5,645.50. +1,325
04/01일 1370.00. 1392.00. 1355.00. 1379.50.. -4.00/ 37.00. 5,166.50. +1,001
--------------------------------------------------------
03월중 1542.00. 1597.00(03/06). 1308.00(03/27). 1383.50. -150.50/289.00원
--------------------------------------------------------
03/31일 1410.50. 1422.00. 1379.50. 1383.50.. -8.00/ 42.50. 4,446.50. -2,052
03/30일 1360.00. 1397.00. 1357.00. 1391.50. +42.50/ 40.00. 4,970.00. -1,261
03/27일 1320.00. 1353.00. 1308.00. 1349.00. +18.50/ 45.00. 4,993.00. +3,213
03/26일 1358.00. 1363.00. 1330.00. 1330.50. -32.50/ 23.00. 4,879.00... +540
03/25일 1383.00. 1389.90. 1362.00. 1363.00. -20.50/ 27.90. 4,193.50.... +57
03/24일 1382.00. 1387.00. 1376.70. 1383.50.. -8.10/ 10.30. 3,862.50. +3,591
03/23일 1407.00. 1407.00. 1390.00. 1391.60. -20.90/ 17.00. 3,754.00. +1,978
03/20일 1395.00. 1417.00. 1386.80. 1412.50. +16.50/ 30.20. 3,505.50... +960
03/19일 1380.00. 1401.50. 1377.00. 1396.00. -25.50/ 24.50. 4,414.00... +209
03/18일 1400.00. 1426.80. 1396.00. 1421.50. +13.00/ 30.80. 3,939.50... +383
03/17일 1430.00. 1436.00. 1401.00. 1408.50. -31.50/ 35.00. 4,482.00... +283
03/16일 1488.00. 1488.00. 1434.00. 1440.00. -43.50/ 54.00. 5,644.00. -1,459
03/13일 1472.00. 1492.00. 1466.00. 1483.50. -13.00/ 26.00. 4,891.50. -1,467
03/12일 1492.00. 1500.00. 1478.50. 1496.50. +25.50/ 21.50. 4,654.50. -3,305
03/11일 1485.00. 1496.00. 1465.00. 1471.00. -40.50/ 31.00. 5,009.00. -5,295
03/10일 1554.00. 1561.00. 1500.00. 1511.50. -37.50/ 61.00. 4,986.50. +1,642
03/09일 1542.00. 1559.00. 1536.70. 1549.00.. -1.00/ 22.30. 4,154.50... -605
03/06일 1590.00. 1597.00. 1546.20. 1550.00. -18.00/ 50.80. 3,551.00... -435
03/05일 1535.00. 1568.50. 1533.00. 1568.00. +17.00/ 35.50. 4,530.50... +719
03/04일 1560.00. 1578.50. 1535.30. 1551.00.. -1.40/ 43.20. 4,622.50. -1,741
03/03일 1590.00. 1594.00. 1548.00. 1552.40. -17.90/ 46.00. 4,798.00. -2,067
03/02일 1542.00. 1596.00. 1542.00. 1570.30. +36.30/ 54.00. 4,560.00. -4,030
--------------------------------------------------------
02월 1392.00. 1544.00(02/27). 1370.00(02/09). 1534.00. +154.50/174.00원
01월 1310.00. 1399.00(01/23). 1284.10(01/07). 1379.50. +120.00/114.90
--------------------------------------------------------
2008년 933.00. 1525.00(11/21). 932.00(01/02). 1259.50.. - / 593.00
--------------------------------------------------------
12월 1470.00. 1492.50(12/05). 1246.00(12/30). 1259.50. -209.50/246.50
11월 1310.00. 1525.00(11/21). 1250.00(11/05). 1469.00. +178.00/275.00
10월 1189.00. 1495.00(10/28). 1187.00(10/01). 1291.00.. +84.00/308.00
09월 1092.00. 1230.00(09/30). 1078.50(09/08). 1207.00. +118.00/151.50
08월 1014.00. 1092.50(08/27). 1012.60(08/01). 1089.00.. +76.90/ 79.90
07월 1047.30. 1057.00(07/02).. 995.60(07/10). 1012.10.. -33.90/ 61.40
06월 1027.00. 1049.00(06/27). 1010.40(06/04). 1046.00.. +15.90/ 38.60
05월 1003.00. 1057.30(05/21). 1000.60(05/02). 1030.10.. +27.50/ 56.70
04월. 991.00. 1004.20(04/30).. 971.30(04/04). 1002.60.. +12.20/ 32.90
03월. 943.00. 1032.00(03/17).. 943.00(03/03).. 990.40.. +51.40/ 89.00
02월. 944.00.. 949.80(02/22).. 935.50(02/29).. 939.00... -4.90/ 14.30
01월. 933.00.. 955.80(01/22).. 932.00(01/02).. 943.90... +7.80/ 23.80
---------------------------------------------------------
※참고: 1. 거래량은 은행간 시장 현물환 거래량.
2. 외국인주식순매매는 유가증권시장과 코스닥 시장의 합계임.
3. 월중 변동폭은 종가대비 전월말비 변동폭, 월중고저점간 변동폭임.
※자료: 서울외국환중개, 한국자금중개, 한국거래소
※위쪽에 있는 축소아이콘(가-)를 누르시면 좀더 편하게 보실 수 있습니다.
(단위: 원, 백만달러, 억원)
---------------------------------------------------------
구분 시가.. 고가.. 저가.. 종가.. 전일비등락/일중변동폭. 거래량. 외인주식순매매
--------------------------------------------------------
2009년 1310.00. 1597.00(03/02). 1164.00(10/09).. 433.00원
--------------------------------------------------------
10월중 1175.10. 1185.00(10/01). 1164.00(10/09).. 21.00원
--------------------------------------------------------
10/09일 1164.00. 1168.70. 1164.00.1164.50...-2.50/ 4.70. 5,995.00. +4070
10/08일 1171.00. 1171.10. 1167.00.1167.00...-3.50/ 4.10. 6,539.50. -78
10/07일 1167.00. 1173.40. 1166.50.1170.50...+0.20/ 6.90. 6,345.50.+1064
10/06일 1172.60. 1173.00. 1166.20.1170.30...-3.40/ 6.80. 6,467.50. -298
10/05일 1177.00. 1178.00. 1169.10.1173.70...-4.60/ 8.90. 7,248.00.-3402
10/01일 1175.10. 1185.00. 1166.60.1178.30...+0.20/18.40. 7,093.50.-2349
--------------------------------------------------------
09월중 1249.00. 1253.40(09/02). 1177.60(09/30).1178.10. -70.80/82.80원
--------------------------------------------------------
09/30일 1190.00. 1190.00. 1177.60. 1178.10...-7.80/12.40. 7,639.00. -122
09/29일 1191.00. 1194.20. 1185.30. 1185.90...-10.00/8.90. 7,286.50.-1181
09/28일 1186.00. 1196.50. 1186.00. 1195.90...+9.80/ 8.50. 6,801.00.-1370
09/25일 1197.00. 1198.40. 1185.10. 1186.10...-9.60/13.30. 6,920.00.-1430
09/24일 1196.00. 1198.40. 1194.70. 1195.70...+1.30/ 3.70. 6,416.50. -936
09/23일 1200.10. 1200.10. 1193.90. 1194.40...-9.40/ 6.20. 5,967.50.+1305
09/22일 1208.00. 1208.00. 1202.90. 1203.80...-0.60/ 5.10. 5,901.50.+5273
09/21일 1206.40. 1207.80. 1202.20. 1204.40...-3.40/ 5.60. 5,098.50.+1873
09/18일 1208.00. 1210.00. 1205.30. 1207.80...+3.00/ 4.70. 5,615.50.+14193
09/17일 1208.00. 1210.00. 1204.50. 1204.80...-6.50/ 5.50. 6,619.00.+7864
09/16일 1214.00. 1214.00. 1209.20. 1211.30...-7.20/ 4.80. 4,850.50.+9079
09/15일 1224.00. 1224.00. 1217.50. 1218.50...-6.60/ 6.50. 6,609.50.+3698
09/14일 1222.70. 1227.20. 1221.00. 1225.10...+3.30/ 6.20. 5,318.00.+2044
09/11일 1223.00. 1224.70. 1220.50. 1221.80...-2.70/ 4.20. 4,117.00.+5913
09/10일 1225.00. 1227.80. 1223.60. 1224.50...-2.50/ 4.20. 5,059.00.+4480
09/09일 1225.00. 1229.80. 1223.30. 1227.00...-6.20/ 5.70. 5,258.00.+882
09/08일 1234.00. 1234.80. 1230.40. 1233.20...-0.30/ 4.40. 5,057.50. +793
09/07일 1236.00. 1238.00. 1232.80. 1233.50...-8.00/ 5.20. 5,074.50. +324
09/04일 1246.00. 1247.40. 1239.40. 1241.50...-4.50/ 8.00. 5,124.50. +97
09/03일 1246.00. 1248.40. 1245.50. 1246.00...-3.90/ 2.90. 4,229.00.-1473
09/02일 1249.00. 1253.40. 1245.00. 1249.90...+9.30/ 8.40. 6,185.00.-2836
09/01일 1249.00. 1249.80. 1239.70. 1240.70...-8.20/10.10. 6,023.00.+325
--------------------------------------------------------
08월중 1222.00. 1265.00(08/18). 1216.40(08/04).1248.90. +20.40/48.60원
--------------------------------------------------------
08/31일 1245.00. 1249.60. 1244.80. 1248.90...+4.50/ 4.80. 6,106.00.-132
08/28일 1244.20. 1246.50. 1243.00. 1244.40...-4.30/ 3.50. 3,886.00.+2133
08/27일 1248.00. 1250.20. 1247.40. 1248.70...+3.40/ 2.80. 4,807.00.+2257
08/26일 1251.30. 1252.00. 1244.20. 1245.30...-2.90/ 7.80. 3,993.00.+2204
08/25일 1243.00. 1249.50. 1243.00. 1248.20...+8.20/ 6.50. 5,616.50.+2195
08/24일 1243.00. 1245.70. 1237.10. 1240.00...-9.70/ 8.60. 5,388.50.+3315
08/21일 1243.00. 1256.30. 1239.70. 1249.70...+2.80/ 16.60.6,675.00.+2195
08/20일 1248.00. 1252.50. 1244.00. 1246.90...-8.90/ 8.50. 6,064.00.-1488
08/19일 1247.00. 1258.00. 1244.00. 1255.80...+9.50/ 14.00.7,215.50.+2134
08/18일 1265.00. 1265.00. 1246.00. 1246.30...-10.60/19.00.7,211.50.-1512
08/17일 1240.30. 1258.50. 1240.30. 1256.90...+17.70/18.20.7,045.50.+1242
08/14일 1232.00. 1239.00. 1231.30. 1239.00...+1.50/ 7.70. 5,484.50.+3928
08/13일 1241.00. 1241.00. 1235.50. 1237.30...-9.20/ 5.50. 5,947.00.+2698
08/12일 1249.50. 1253.00. 1245.20. 1246.50...+7.40/ 7.80. 6,888.00. -13
08/11일 1233.00. 1243.50. 1231.20. 1239.10...+10.90/12.30.6,759.50.+1956
08/10일 1222.00. 1228.90. 1220.30. 1228.20...+3.20/ 8.60. 3,378.00.+3558
08/07일 1226.00. 1228.50. 1224.40. 1225.00...+2.50/ 4.10. 4,381.00.+1989
08/06일 1225.00. 1225.00. 1220.90. 1222.50...-1.80/ 4.10. 5,120.00.+290
08/05일 1219.00. 1224.70. 1218.00. 1224.30...+6.30/ 6.70. 5,777.50.+858
08/04일 1218.00. 1222.20. 1216.40. 1218.00...-4.40/ 5.80. 4,443.50.+5935
08/03일 1222.00. 1224.80. 1220.50. 1222.40...-6.10/ 4.30. 4,672.50.+4029
--------------------------------------------------------
07월중 1274.00. 1315.00(07/13). 1226.50(07/31).1228.50. -45.40/88.50원
--------------------------------------------------------
07/31일 1234.00. 1235.50. 1226.50. 1228.50...-8.30/ 8.50. 5,234.00.+5755
07/30일 1245.00. 1245.00. 1236.20. 1236.80...-3.10/ 8.80. 5,659.00.+2790
07/29일 1242.00. 1242.00. 1236.60. 1239.90...+3.40/ 5.40. 4,181.00.+2880
07/28일 1243.00. 1245.50. 1235.80. 1236.50...-7.50/ 9.70. 4,847.00.+4908
07/27일 1248.00. 1250.00. 1242.00. 1244.00...-5.60/ 8.00. 5,385.00.+4829
07/24일 1245.00. 1251.50. 1243.40. 1249.60...+0.90/ 8.10. 4,879.00.+4439
07/23일 1251.80. 1254.00. 1246.80. 1248.70...+0.70/ 8.80. 4,654.50.+3189
07/22일 1251.00. 1254.50. 1247.10. 1248.00...-0.50/ 7.40. 5,465.00.+3164
07/21일 1243.00. 1254.30. 1243.00. 1248.50...-1.70/11.30. 5,885.50.+4309
07/20일 1256.80. 1259.00. 1249.30. 1250.20...-9.30/ 9.70. 7,116.00.+5204
07/17일 1262.00. 1264.90. 1257.00. 1259.50...-6.20/ 7.90. 4,654.50.+1627
07/16일 1270.00. 1270.50. 1265.70. 1265.70..-12.80/ 4.80. 6,486.00.+5392
07/15일 1289.00. 1289.00. 1277.10. 1278.50..-14.50/11.90. 6,466.50.+4770
07/14일 1293.00. 1303.00. 1289.60. 1293.00..-22.00/13.40. 7,203.00.- 214
07/13일 1289.00. 1315.00. 1284.40. 1315.00..+32.30/30.60. 8,808.00.-2308
07/10일 1276.00. 1283.00. 1273.70. 1282.70...+3.70/ 9.30. 6,565.50. -353
07/09일 1279.00. 1282.30. 1275.80. 1279.00...+2.90/ 6.50. 4,650.50.+3113
07/08일 1280.00. 1281.00. 1275.80. 1276.10...+3.00/ 6.20. 7,172.50.-1950
07/07일 1269.00. 1273.30. 1266.20. 1273.10...+4.60/ 7.10. 8,187.50.+1514
07/06일 1274.00. 1274.00. 1264.00. 1268.50...+2.50/10.00. 7,500.00.+2637
07/03일 1275.00. 1278.30. 1265.80. 1266.00...-3.50/12.50. 7,500.00.+2637
07/02일 1260.00. 1270.00. 1257.50. 1269.50...+1.80/12.50. 5,874.00.+2637
07/01일 1274.00. 1275.50. 1266.00. 1267.70...-6.20/ 9.50. 6,917.00.+1844
--------------------------------------------------------
06월중 1253.00. 1292.50(06/23). 1230.10(06/02).1273.90. +18.00/62.40원
--------------------------------------------------------
06/30일 1282.00. 1283.20. 1269.50. 1273.90..-11.90/13.70. 7,293.50. +80
06/29일 1280.00. 1288.70. 1278.70. 1285.80...+1.50/10.00. 4,347.00.+300
06/26일 1285.00. 1291.80. 1283.00. 1284.30...-4.50/ 8.80. 6,622.50.+3596
06/25일 1277.90. 1289.00. 1277.90. 1288.80...+5.30/11.10. 6,622.50.+4221
06/24일 1280.00. 1285.40. 1277.00. 1283.50...-7.30/ 8.40. 7,821.00.-2205
06/23일 1281.00. 1292.50. 1281.00. 1290.80..+16.30/11.50. 7,208.00.-2205
06/22일 1269.00. 1274.50. 1266.70. 1274.50..+6.10/ 7.80. 7,252.50.+204
06/19일 1266.00. 1269.50. 1261.50. 1268.40...+1.20/ 8.00. 7,602.50.+255
06/18일 1263.00. 1266.50. 1258.00. 1266.30...+6.50/ 8.50. 8,402.00.-524
06/17일 1265.00. 1266.50. 1255.50. 1259.80...+2.30/ 11.00. 8,083.00.-1482
06/16일 1268.00. 1272.00. 1257.00. 1257.50...-4.50/ 15.00. 8,828.00.-1665
06/15일 1253.00. 1263.50. 1253.00. 1262.00...+8.10/ 10.50. 7,266.50.-476
06/12일 1249.00. 1254.80. 1248.50. 1253.90...+0.90/ 6.30. 5,160.50.+2,492
06/11일 1256.00. 1257.50. 1247.50. 1253.00.. +6.30/ 10.00. 6,594.50.+7,062
06/10일 1257.00. 1259.00. 1245.00. 1246.70..-18.30/ 14.00. 8,219.50.+4,335
06/09일 1259.00. 1266.00. 1251.00. 1265.00..+12.60/ 15.00. 7,489.00.+921
06/08일 1251.00. 1256.00. 1247.20. 1252.40.. +9.40/ 8.80. 7,168.50.+434
06/05일 1244.00. 1250.00. 1240.00. 1243.00.. -8.00/ 10.00. 6,089.00.+984
06/04일 1242.50. 1253.40. 1239.00. 1251.00..+17.80/ 14.40. 7,401,50.-1,091
06/03일 1234.00. 1241.00. 1232.00. 1233.20.. -6.00/ 9.00. 9,077.50.-903
06/02일 1231.00. 1242.00. 1230.10. 1239.20.. +2.00/ 11.90. 7,086.50.+4,948
06/01일 1253.00. 1255.50. 1237.00. 1237.20..-17.80/ 18.50. 7,033.00.+3,361
--------------------------------------------------------
05월중 1283.00. 1293.00(05/06). 1229.00(05/13). 1255.00. -27.00/64.00원
--------------------------------------------------------
05/29일 1257.00. 1284.00. 1252.20. 1255.00.. -1.90/ 31.80. 5,210.00.+4,038
05/28일 1282.00. 1284.00. 1255.30. 1256.90..-12.50/ 28.70. 5,745.00.+2,282
05/27일 1260.00. 1269.50. 1252.00. 1269.40.. +6.40/ 17.50. 6,484.50.+3,108
05/26일 1250.00. 1265.00. 1249.00. 1263.00..+14.00/ 16.00. 7,048.50.+1,378
05/25일 1243.00. 1269.40. 1243.00. 1249.00.. +1.60/ 26.40. 6,732.50.+1,988
05/22일 1241.00. 1248.00. 1237.50. 1247.40.. -1.20/ 10.50. 5,452.00. +758
05/21일 1242.00. 1249.80. 1242.00. 1248.60.. -2.40/ 7.80. 5,525.50. +104
05/20일 1249.00. 1254.10. 1242.50. 1251.00.. +1.50/ 11.60. 7,694.50.+5,403
05/19일 1240.00. 1249.80. 1235.30. 1249.50..-10.00/ 14.50. 7,044.00.+4,431
05/18일 1266.00. 1274.90. 1255.00. 1259.50.. +2.50/ 19.90. 6,278.50.+1,858
05/15일 1261.00. 1267.40. 1254.00. 1257.00..-10.20/ 13.40. 4,547.00. -78
05/14일 1255.00. 1272.50. 1246.50. 1267.20..+23.20/ 26.00. 7,082.00. -575
05/13일 1236.00. 1245.80. 1229.00. 1244.00.. +1.40/ 16.80. 6,895.50. -783
05/12일 1253.00. 1255.00. 1239.00. 1242.60.. +4.70/ 16.00. 7,497.50. -142
05/11일 1232.00. 1241.50. 1232.00. 1237.90.. -9.10/ 9.50. 7,983.50. +2,730
05/08일 1255.00. 1265.00. 1246.50. 1247.00..-15.30/ 18.50. 6,476.00. +4,444
05/07일 1265.00. 1268.00. 1257.00. 1262.30.. -5.30/ 11.00. 6,298.00. +2,184
05/06일 1263.00. 1293.00. 1263.00. 1277.00.. +4.50/ 30.00. 6,756.00. +2,693
05/05일 어린이날 휴장
05/04일 1283.00. 1286.00. 1268.00. 1272.50.. -9.50/ 17.50. 4,813.00. +4,050
--------------------------------------------------------
04월중 1370.00. 1392.00(04/01). 1282.00(04/30). 1282.00. -103.50/110.00원
--------------------------------------------------------
05/01일 노동의 날 휴장
04/30일 1323.00. 1325.00. 1282.00. 1282.00..-58.70/ 43.00. 8,075.50. +5,868
04/29일 1355.00. 1357.50. 1339.00. 1340.70..-16.10/ 18.50. 6,119.50. +1,654
04/28일 1352.00. 1359.00. 1345.00. 1356.80..+13.40/ 14.00. 6,702.00. -757
04/27일 1331.00. 1345.60. 1330.00. 1343.40.. +0.20/ 15.60. 5,197.00. +20
04/24일 1338.00. 1346.70. 1336.00. 1343.20.. -4.80/ 10.70. 5,442.50. +1,010
04/23일 1345.50. 1354.20. 1344.00. 1348.00.. -0.50/ 10.20. 4,838.50. +1,517
04/22일 1340.00. 1351.00. 1338.00. 1348.50.. -1.00/ 13.00. 5,054.00. +1,931
04/21일 1367.00. 1367.00. 1346.00. 1349.50. +14.50/ 21.00. 5,538.50... -805
04/20일 1331.50. 1348.00. 1332.00. 1335.00.. +3.00/ 16.00. 5,386.50. +1,974
04/17일 1325.00. 1333.40. 1323.00. 1332.00... 0.00/ 10.40. 4,055.50. +4,558
04/16일 1323.00. 1336.00. 1317.00. 1332.00.. -6.00/ 19.00. 4,842.50. +4,682
04/15일 1330.00. 1348.50. 1327.00. 1338.00. +14.50/ 21.50. 5,222.00. -2,094
04/14일 1320.00. 1330.40. 1313.00. 1323.50.. -5.50/ 17.40. 5,272.00. +1,299
04/13일 1335.00. 1341.80. 1319.50. 1329.00.. -4.00/ 22.30. 4,607.00. +4,054
04/10일 1310.00. 1334.00. 1300.00. 1333.00. +10.50/ 34.00. 3,274.50. +4,031
04/09일 1345.00. 1351.00. 1327.00. 1322.50. -32.00/ 24.00. 5,759.00. +2,910
04/08일 1335.00. 1361.00. 1333.00. 1354.50. +32.00/ 28.00. 5,410.00. -2,818
04/07일 1325.00. 1336.00. 1316.50. 1322.50. +13.00/ 19.50. 5,513.00. -1,273
04/06일 1330.00. 1333.00. 1306.50. 1309.50. -31.00/ 26.50. 5,379.50. +2,528
04/03일 1315.00. 1352.00. 1308.50. 1340.50.. +6.00/ 43.50. 4,978.50. +4,573
04/02일 1355.00. 1368.00. 1331.00. 1334.50. -45.00/ 37.00. 5,645.50. +1,325
04/01일 1370.00. 1392.00. 1355.00. 1379.50.. -4.00/ 37.00. 5,166.50. +1,001
--------------------------------------------------------
03월중 1542.00. 1597.00(03/06). 1308.00(03/27). 1383.50. -150.50/289.00원
--------------------------------------------------------
03/31일 1410.50. 1422.00. 1379.50. 1383.50.. -8.00/ 42.50. 4,446.50. -2,052
03/30일 1360.00. 1397.00. 1357.00. 1391.50. +42.50/ 40.00. 4,970.00. -1,261
03/27일 1320.00. 1353.00. 1308.00. 1349.00. +18.50/ 45.00. 4,993.00. +3,213
03/26일 1358.00. 1363.00. 1330.00. 1330.50. -32.50/ 23.00. 4,879.00... +540
03/25일 1383.00. 1389.90. 1362.00. 1363.00. -20.50/ 27.90. 4,193.50.... +57
03/24일 1382.00. 1387.00. 1376.70. 1383.50.. -8.10/ 10.30. 3,862.50. +3,591
03/23일 1407.00. 1407.00. 1390.00. 1391.60. -20.90/ 17.00. 3,754.00. +1,978
03/20일 1395.00. 1417.00. 1386.80. 1412.50. +16.50/ 30.20. 3,505.50... +960
03/19일 1380.00. 1401.50. 1377.00. 1396.00. -25.50/ 24.50. 4,414.00... +209
03/18일 1400.00. 1426.80. 1396.00. 1421.50. +13.00/ 30.80. 3,939.50... +383
03/17일 1430.00. 1436.00. 1401.00. 1408.50. -31.50/ 35.00. 4,482.00... +283
03/16일 1488.00. 1488.00. 1434.00. 1440.00. -43.50/ 54.00. 5,644.00. -1,459
03/13일 1472.00. 1492.00. 1466.00. 1483.50. -13.00/ 26.00. 4,891.50. -1,467
03/12일 1492.00. 1500.00. 1478.50. 1496.50. +25.50/ 21.50. 4,654.50. -3,305
03/11일 1485.00. 1496.00. 1465.00. 1471.00. -40.50/ 31.00. 5,009.00. -5,295
03/10일 1554.00. 1561.00. 1500.00. 1511.50. -37.50/ 61.00. 4,986.50. +1,642
03/09일 1542.00. 1559.00. 1536.70. 1549.00.. -1.00/ 22.30. 4,154.50... -605
03/06일 1590.00. 1597.00. 1546.20. 1550.00. -18.00/ 50.80. 3,551.00... -435
03/05일 1535.00. 1568.50. 1533.00. 1568.00. +17.00/ 35.50. 4,530.50... +719
03/04일 1560.00. 1578.50. 1535.30. 1551.00.. -1.40/ 43.20. 4,622.50. -1,741
03/03일 1590.00. 1594.00. 1548.00. 1552.40. -17.90/ 46.00. 4,798.00. -2,067
03/02일 1542.00. 1596.00. 1542.00. 1570.30. +36.30/ 54.00. 4,560.00. -4,030
--------------------------------------------------------
02월 1392.00. 1544.00(02/27). 1370.00(02/09). 1534.00. +154.50/174.00원
01월 1310.00. 1399.00(01/23). 1284.10(01/07). 1379.50. +120.00/114.90
--------------------------------------------------------
2008년 933.00. 1525.00(11/21). 932.00(01/02). 1259.50.. - / 593.00
--------------------------------------------------------
12월 1470.00. 1492.50(12/05). 1246.00(12/30). 1259.50. -209.50/246.50
11월 1310.00. 1525.00(11/21). 1250.00(11/05). 1469.00. +178.00/275.00
10월 1189.00. 1495.00(10/28). 1187.00(10/01). 1291.00.. +84.00/308.00
09월 1092.00. 1230.00(09/30). 1078.50(09/08). 1207.00. +118.00/151.50
08월 1014.00. 1092.50(08/27). 1012.60(08/01). 1089.00.. +76.90/ 79.90
07월 1047.30. 1057.00(07/02).. 995.60(07/10). 1012.10.. -33.90/ 61.40
06월 1027.00. 1049.00(06/27). 1010.40(06/04). 1046.00.. +15.90/ 38.60
05월 1003.00. 1057.30(05/21). 1000.60(05/02). 1030.10.. +27.50/ 56.70
04월. 991.00. 1004.20(04/30).. 971.30(04/04). 1002.60.. +12.20/ 32.90
03월. 943.00. 1032.00(03/17).. 943.00(03/03).. 990.40.. +51.40/ 89.00
02월. 944.00.. 949.80(02/22).. 935.50(02/29).. 939.00... -4.90/ 14.30
01월. 933.00.. 955.80(01/22).. 932.00(01/02).. 943.90... +7.80/ 23.80
---------------------------------------------------------
※참고: 1. 거래량은 은행간 시장 현물환 거래량.
2. 외국인주식순매매는 유가증권시장과 코스닥 시장의 합계임.
3. 월중 변동폭은 종가대비 전월말비 변동폭, 월중고저점간 변동폭임.
※자료: 서울외국환중개, 한국자금중개, 한국거래소
