2011년 12월 뉴욕NDF 선물환율 및 글로벌달러 변동 추이

[ 2011년 12월 뉴욕NDF 선물환율 및 글로벌달러 변동 추이 ]

(단위: 원, 1개월물=1M, 엔, 달러, Point)
-----------------------------------------------------------
구분...... 최종호가......고가.... 저가.. 달러/엔.. 유로/달러.. 美다우 등락
-----------------------------------------------------------
2011
-----------------------------------------------------------
연최고 1199.0/1200.0(10/3) 1207.0(10/4) 1197.0(10/3) 84.92(4/7) 1.4833(4/29)
연최저 1052.5/1053.5(7/21) 1053.5(7/26) 1050.25(08/1) 75.82(10/28) 1.2907(1/7)
-----------------------------------------------------------
12/30일  1162.5/1164.5  1165.0.. 1161.0.. 76.95.. 1.2943.. -69.43
12/29일  1157.0/1159.0  .....................  77.62.. 1.2959.. +135.63
12/28일  1157.5/1158.5  1162.0.. 1158.5.. 77.98.. 1.2942.. -139.94
12/27일  1160.0/1161.0  1160.0.. 1158.0.. 77.84.. 1.3070.. -2.65
12/26일  ........................................... 77.98.. 1.3059..........

12/23일  1150.0/1151.0  1153.0.. 1151.0.. 78.05.. 1.3033.. +124.35
12/22일  1152.0/1153.0  1155.0.. 1152.5.. 78.14.. 1.3050.. +61.91
12/21일  1156.0/1157.0  1157.0..1153.0.. 78.04.. 1.3047.. +4.16
12/20일  1160.5/1161.5  1164.0.. 1160.0.. 77.89.. 1.3079.. +337.32
12/19일  1177.5/1178.5  1182.0.. 1177.0.. 78.01.. 1.2995.. -100.13

12/16일  1161.0/1162.0  1161.5.. 1156.5.. 77.76.. 1.3046.. +2.42
12/15일  1160.0/1161.0  1159.5.. 1154.0.. 77.87.. 1.3016..+45.33
12/14일  1162.5/1163.5  1167.0.. 1161.7.. 78.06.. 1.2984.. -131.46
12/13일  1162.0/1163.0  1163.0.. 1154.5.. 77.98.. 1.3030.. -66.45
12/12일  1162.0/1163.9  1165.0.. 1157.5.. 77.91.. 1.3185.. -162.87

12/09일  1141.5/1142.5  1146.0.. 1142.0.. 77.59.. 1.3364.. +186.56
12/08일  1142.0/1143.0  1144.0.. 1132.0.. 77.66.. 1.3343.. -198.67
12/07일  1130.5/1131.5  1134.0.. 1131.0.. 77.63.. 1.3413.. +46.24
12/06일  1130.5/1131.5  1132.5.. 1130.5.. 77.72.. 1.3401.. +52.30
12/05일  1131.5/1132.5  1132.0.. 1127.0.. 77.79.. 1.3395.. +78.41

12/02일  1131.5/1132.5  1132.0.. 1125.5.. 77.97.. 1.3419.. -0.61
12/01일  1129.0/1130.0  1130.0.. 1126.5.. 77.71.. 1.3464.. -25.65
-----------------------------------------------------------
11/30일  1125.5/1126.5  1143.0.. 1125.0.. 77.56.. 1.3440.. +490.05
11/29일  1145.5/1146.5  1146.0.. 1142.25. 77.95.. 1.3319.. +32.62
11/28일  1153.5/1154.5  1156.0.. 1152.5.. 78.01.. 1.3313.. +291.23

11/25일  1167.0/1168.0  1169.0.. 1162.0.. 77.53.. 1.3307.. -25.77
11/24일 ........................................... 77.09.. 1.3346............
11/23일 1162.0/1163.0.  1163.5.. 1157.0.. 77.28.. 1.3349.. -236.17
11/22일 1147.0/1148.0.  1150.0.. 1143.5.. 76.97.. 1.3511.. -53.59
11/21일 1151.5/1152.5.  1152.0.. 1148.0.. 76.87.. 1.3487.. -248.85

11/18일 1137.5/1138.5.  1139.0.. 1132.5.. 76.87.. 1.3521.. +25.43
11/17일 1139.0/1140.0.  1140.0.. 1134.5.. 76.97.. 1.3462.. -134.86
11/16일 1137.5/1138.5.. 1137.0.. 1131.0.. 77.03.. 1.3450.. -190.57
11/15일 1133.0/1134.0.. 1137.5.. 1133.0.. 77.04.. 1.3532... +17.18
11/14일 1128.5/1129.5.. 1131.0.. 1128.5.. 77.08.. 1.3630... -74.70

11/11일 1123.0/1124.0.. 1130.25. 1120.0.. 77.18... 1.3784... +53.60
11/10일 1130.0/1131.0.. 1135.5.. 1125.0.. 77.63... 1.3604... +112.92
11/09일 1137.0/1138.0.. 1138.0.. 1131.0.. 77.81... 1.3544... -389.24
11/08일 1114.0/1115.0.. 1121.0.. 1114.0.. 77.76... 1.3835... +101.79
11/07일 1118.5/1119.5.. 1123.0.. 1119.0.. 78.02... 1.3776.... +85.15

11/04일1116.0/1117.0.. 1121.0.. 1121.5.. 78.24... 1.3792.... -61.20
11/03일 1117.5/1118.5.. 1125.0.. 1115.0.. 78.07... 1.3816... +208.43
11/02일 1125.0/1126.0.. 1128.0.. 1122.8.. 78.05... 1.3745... +178.08
11/01일 1132.5/1133.5.. 1136.0.. 1126.0.. 78.39... 1.3697... -297.0
-----------------------------------------------------------
10/31일 1117.0/1118.0.. 1118.0.. 1112.0.. 78.17... 1.3857... -276.1
09/30일 1193.0/1191.0.. 1197.0.. 1186.0.. 77.06... 1.3387... -240.6
08/31일 1067.5/1068.5.. 1068.0.. 1066.0.. 76.62... 1.4378.... +53.6
07/29일 1055.0/1055.5.. 1058.0.. 1054.5.. 77.23... 1.4354.... -96.87
06/30일 1069.0/1070.0.. 1070.5.. 1068.0.. 80.52... 1.4504... +152.92
05/31일 1079.0/1080.0.. 1081.5.. 1080.0.. 81.52... 1.4391... +128.21
04/29일 1072.5/1073.0.. 1072.5.. 1069.0.. 81.24... 1.4833.... +47.23
03/31일 1100.5/1101.5.. 1101.5.. 1095.0.. 83.23... 1.4171.... -30.88
02/25일 1125.5/1126.5.. 1126.0.. 1129.0.. 81.68... 1.3750.... +61.95
01/31일 1122.0/1123.0.. 1124.5.. 1121.0.. 82.06... 1.3693.... +68.23