하나은행

하나은행 서비스메뉴

환율변동

  • 2014.3.4 이후 중국 위안화 환율은 홍콩시장에서 거래되는 위안화 환율(CNH)을 고시합니다.
환율변동 조회 입력
조회구분
조회기간 *선택하신 조회일이 휴일인 경우 전 영업일자로 조회됩니다.
통화
고시회차 금융계산기
기준일 :
2021-03-05
통화 :
USD:달러(미국)

[ 조회시각 2021-03-05 16:17 ]

환율변동 조회
회차시간현찰송금T/C
사실때
외화수표
파실때
매매
기준율
직전
대비
환가
료율
미화
환산율
사실때파실때보내실때받으실때
42216:16:501,145.701,106.301,137.001,115.000.001,114.391,126.00하락    0.201.953501.0000
42116:14:271,145.901,106.501,137.201,115.200.001,114.591,126.20하락    0.301.953501.0000
42015:56:011,146.211,106.791,137.501,115.500.001,114.891,126.50상승    0.201.953501.0000
41915:43:471,146.011,106.591,137.301,115.300.001,114.691,126.30상승    0.201.953501.0000
41815:30:051,145.801,106.401,137.101,115.100.001,114.491,126.10상승    1.001.953501.0000
41715:28:311,144.781,105.421,136.101,114.100.001,113.491,125.10상승    0.201.953501.0000
41615:25:561,144.581,105.221,135.901,113.900.001,113.301,124.90하락    0.201.953501.0000
41515:24:551,144.781,105.421,136.101,114.100.001,113.491,125.10상승    0.201.953501.0000
41415:24:051,144.581,105.221,135.901,113.900.001,113.301,124.90하락    0.201.953501.0000
41315:23:351,144.781,105.421,136.101,114.100.001,113.491,125.10상승    0.201.953501.0000
41215:20:051,144.581,105.221,135.901,113.900.001,113.301,124.90하락    0.201.953501.0000
41115:18:311,144.781,105.421,136.101,114.100.001,113.491,125.10하락    0.201.953501.0000
41015:16:411,144.991,105.611,136.301,114.300.001,113.691,125.30상승    0.201.953501.0000
40915:14:361,144.781,105.421,136.101,114.100.001,113.491,125.10상승    0.201.953501.0000
40815:11:151,144.581,105.221,135.901,113.900.001,113.301,124.90상승    0.201.953501.0000
40715:10:351,144.381,105.021,135.701,113.700.001,113.101,124.70하락    0.201.953501.0000
40615:09:051,144.581,105.221,135.901,113.900.001,113.301,124.90하락    0.201.953501.0000
40515:08:161,144.781,105.421,136.101,114.100.001,113.491,125.10상승    0.201.953501.0000
40415:06:351,144.581,105.221,135.901,113.900.001,113.301,124.90상승    0.201.953501.0000
40315:06:111,144.381,105.021,135.701,113.700.001,113.101,124.70상승    0.201.953501.0000
40215:05:401,144.171,104.831,135.501,113.500.001,112.901,124.50하락    0.301.953501.0000
40115:05:311,144.481,105.121,135.801,113.800.001,113.201,124.80하락    0.201.953501.0000
40015:01:211,144.681,105.321,136.001,114.000.001,113.391,125.00하락    0.201.953501.0000
39915:01:161,144.891,105.511,136.201,114.200.001,113.591,125.20하락    0.201.953501.0000
39815:00:561,145.091,105.711,136.401,114.400.001,113.791,125.40상승    0.201.953501.0000
39714:57:501,144.891,105.511,136.201,114.200.001,113.591,125.20상승    0.201.953501.0000
39614:57:261,144.681,105.321,136.001,114.000.001,113.391,125.00하락    0.201.953501.0000
39514:54:501,144.891,105.511,136.201,114.200.001,113.591,125.20하락    0.201.953501.0000
39414:52:051,145.091,105.711,136.401,114.400.001,113.791,125.40상승    0.201.953501.0000
39314:51:351,144.891,105.511,136.201,114.200.001,113.591,125.20상승    0.201.953501.0000
39214:50:261,144.681,105.321,136.001,114.000.001,113.391,125.00상승    0.201.953501.0000
39114:49:311,144.481,105.121,135.801,113.800.001,113.201,124.80하락    0.201.953501.0000
39014:49:161,144.681,105.321,136.001,114.000.001,113.391,125.00상승    0.201.953501.0000
38914:48:511,144.481,105.121,135.801,113.800.001,113.201,124.80상승    0.201.953501.0000
38814:48:461,144.281,104.921,135.601,113.600.001,113.001,124.60하락    0.201.953501.0000
38714:48:251,144.481,105.121,135.801,113.800.001,113.201,124.80상승    0.301.953501.0000
38614:47:451,144.171,104.831,135.501,113.500.001,112.901,124.50상승    0.301.953501.0000
38514:47:311,143.871,104.531,135.201,113.200.001,112.601,124.20하락    0.201.953501.0000
38414:47:101,144.071,104.731,135.401,113.400.001,112.801,124.40하락    0.201.953501.0000
38314:46:551,144.281,104.921,135.601,113.600.001,113.001,124.60상승    0.301.953501.0000
38214:46:461,143.971,104.631,135.301,113.300.001,112.701,124.30하락    0.801.953501.0000
38114:46:411,144.781,105.421,136.101,114.100.001,113.491,125.10상승    0.201.953501.0000
38014:46:351,144.581,105.221,135.901,113.900.001,113.301,124.90상승    0.201.953501.0000
37914:46:201,144.381,105.021,135.701,113.700.001,113.101,124.70하락    0.201.953501.0000
37814:46:011,144.581,105.221,135.901,113.900.001,113.301,124.90하락    0.201.953501.0000
37714:45:501,144.781,105.421,136.101,114.100.001,113.491,125.10하락    0.201.953501.0000
37614:42:461,144.991,105.611,136.301,114.300.001,113.691,125.30상승    0.201.953501.0000
37514:42:261,144.781,105.421,136.101,114.100.001,113.491,125.10하락    0.201.953501.0000
37414:42:201,144.991,105.611,136.301,114.300.001,113.691,125.30하락    0.301.953501.0000
37314:42:101,145.291,105.911,136.601,114.600.001,113.991,125.60상승    0.301.953501.0000
37214:42:011,144.991,105.611,136.301,114.300.001,113.691,125.30하락    0.501.953501.0000
37114:41:361,145.501,106.101,136.801,114.800.001,114.191,125.80하락    0.201.953501.0000
37014:40:561,145.701,106.301,137.001,115.000.001,114.391,126.00하락    0.201.953501.0000
36914:39:311,145.901,106.501,137.201,115.200.001,114.591,126.20하락    0.201.953501.0000
36814:38:401,146.111,106.691,137.401,115.400.001,114.791,126.40상승    0.201.953501.0000
36714:36:111,145.901,106.501,137.201,115.200.001,114.591,126.20하락    0.201.953501.0000
36614:34:161,146.111,106.691,137.401,115.400.001,114.791,126.40상승    0.201.953501.0000
36514:33:311,145.901,106.501,137.201,115.200.001,114.591,126.20하락    0.301.953501.0000
36414:33:251,146.211,106.791,137.501,115.500.001,114.891,126.50하락    0.201.953501.0000
36314:32:411,146.411,106.991,137.701,115.700.001,115.091,126.70하락    0.201.953501.0000
36214:31:251,146.621,107.181,137.901,115.900.001,115.291,126.90하락    0.201.953501.0000
36114:28:111,146.821,107.381,138.101,116.100.001,115.491,127.10상승    0.201.953501.0000
36014:27:411,146.621,107.181,137.901,115.900.001,115.291,126.90하락    0.201.953501.0000
35914:25:201,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.201.953501.0000
35814:24:461,147.021,107.581,138.301,116.300.001,115.691,127.30하락    0.201.953501.0000
35714:24:051,147.231,107.771,138.501,116.500.001,115.891,127.50하락    0.201.953501.0000
35614:23:051,147.431,107.971,138.701,116.700.001,116.091,127.70상승    0.201.953501.0000
35514:22:461,147.231,107.771,138.501,116.500.001,115.891,127.50하락    0.301.953501.0000
35414:21:261,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
35314:20:161,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.201.953501.0000
35214:19:401,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
35114:18:351,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.201.953501.0000
35014:18:171,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
34914:18:121,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.301.953501.0000
34814:18:061,147.631,108.171,138.901,116.900.001,116.291,127.90상승    0.201.953501.0000
34714:18:011,147.431,107.971,138.701,116.700.001,116.091,127.70하락    0.201.953501.0000
34614:17:561,147.631,108.171,138.901,116.900.001,116.291,127.90상승    0.201.953501.0000
34514:17:401,147.431,107.971,138.701,116.700.001,116.091,127.70하락    0.401.953501.0000
34414:16:311,147.841,108.361,139.101,117.100.001,116.491,128.10하락    0.201.953501.0000
34314:16:261,148.041,108.561,139.301,117.300.001,116.691,128.30상승    0.201.953501.0000
34214:12:551,147.841,108.361,139.101,117.100.001,116.491,128.10하락    0.201.953501.0000
34114:12:161,148.041,108.561,139.301,117.300.001,116.691,128.30하락    0.201.953501.0000
34014:11:401,148.241,108.761,139.501,117.500.001,116.891,128.50상승    0.201.953501.0000
33914:08:401,148.041,108.561,139.301,117.300.001,116.691,128.30상승    0.201.953501.0000
33814:08:011,147.841,108.361,139.101,117.100.001,116.491,128.10하락    0.201.953501.0000
33714:06:401,148.041,108.561,139.301,117.300.001,116.691,128.30상승    0.201.953501.0000
33614:05:301,147.841,108.361,139.101,117.100.001,116.491,128.10상승    0.201.953501.0000
33514:05:101,147.631,108.171,138.901,116.900.001,116.291,127.90하락    0.201.953501.0000
33414:04:161,147.841,108.361,139.101,117.100.001,116.491,128.10하락    0.201.953501.0000
33314:02:161,148.041,108.561,139.301,117.300.001,116.691,128.30상승    0.201.953501.0000
33214:01:161,147.841,108.361,139.101,117.100.001,116.491,128.10하락    0.201.953501.0000
33114:00:161,148.041,108.561,139.301,117.300.001,116.691,128.30하락    0.201.953501.0000
33014:00:061,148.241,108.761,139.501,117.500.001,116.891,128.50상승    0.201.953501.0000
32913:58:361,148.041,108.561,139.301,117.300.001,116.691,128.30상승    0.201.953501.0000
32813:57:051,147.841,108.361,139.101,117.100.001,116.491,128.10상승    0.201.953501.0000
32713:54:251,147.631,108.171,138.901,116.900.001,116.291,127.90상승    0.201.953501.0000
32613:54:011,147.431,107.971,138.701,116.700.001,116.091,127.70하락    0.301.953501.0000
32513:53:111,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
32413:52:111,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
32313:49:551,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
32213:45:501,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
32113:45:051,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
32013:44:411,147.941,108.461,139.201,117.200.001,116.591,128.20하락    0.201.953501.0000
31913:43:411,148.141,108.661,139.401,117.400.001,116.791,128.40하락    0.201.953501.0000
31813:43:061,148.351,108.851,139.601,117.600.001,116.991,128.60상승    0.201.953501.0000
31713:41:111,148.141,108.661,139.401,117.400.001,116.791,128.40하락    0.201.953501.0000
31613:39:011,148.351,108.851,139.601,117.600.001,116.991,128.60하락    0.201.953501.0000
31513:38:551,148.551,109.051,139.801,117.800.001,117.191,128.80상승    0.201.953501.0000
31413:34:561,148.351,108.851,139.601,117.600.001,116.991,128.60상승    0.201.953501.0000
31313:34:161,148.141,108.661,139.401,117.400.001,116.791,128.40상승    0.201.953501.0000
31213:30:561,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
31113:30:011,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
31013:28:411,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
30913:27:351,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
30813:25:101,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
30713:24:211,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
30613:21:351,147.941,108.461,139.201,117.200.001,116.591,128.20하락    0.201.953501.0000
30513:20:161,148.141,108.661,139.401,117.400.001,116.791,128.40상승    0.201.953501.0000
30413:18:261,147.941,108.461,139.201,117.200.001,116.591,128.20하락    0.201.953501.0000
30313:18:201,148.141,108.661,139.401,117.400.001,116.791,128.40하락    0.201.953501.0000
30213:17:561,148.351,108.851,139.601,117.600.001,116.991,128.60상승    0.201.953501.0000
30113:17:351,148.141,108.661,139.401,117.400.001,116.791,128.40하락    0.201.953501.0000
30013:17:011,148.351,108.851,139.601,117.600.001,116.991,128.60상승    0.201.953501.0000
29913:16:551,148.141,108.661,139.401,117.400.001,116.791,128.40하락    0.201.953501.0000
29813:16:361,148.351,108.851,139.601,117.600.001,116.991,128.60상승    0.301.953501.0000
29713:15:311,148.041,108.561,139.301,117.300.001,116.691,128.30상승    0.301.953501.0000
29613:13:351,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
29513:12:401,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
29413:12:181,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
29313:12:121,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
29213:12:051,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.301.953501.0000
29113:09:511,147.431,107.971,138.701,116.700.001,116.091,127.70상승    0.101.953501.0000
29013:04:461,147.331,107.871,138.601,116.600.001,115.991,127.60상승    0.201.953501.0000
28913:03:351,147.121,107.681,138.401,116.400.001,115.791,127.40상승    0.201.953501.0000
28813:03:051,146.921,107.481,138.201,116.200.001,115.591,127.20상승    0.201.953501.0000
28713:02:311,146.721,107.281,138.001,116.000.001,115.391,127.00하락    0.201.953501.0000
28613:01:411,146.921,107.481,138.201,116.200.001,115.591,127.20상승    0.201.953501.0000
28513:00:261,146.721,107.281,138.001,116.000.001,115.391,127.00상승    0.201.953501.0000
28412:59:561,146.511,107.091,137.801,115.800.001,115.191,126.80상승    0.201.953501.0000
28312:59:351,146.311,106.891,137.601,115.600.001,114.991,126.60하락    0.201.953501.0000
28212:59:161,146.511,107.091,137.801,115.800.001,115.191,126.80상승    0.301.953501.0000
28112:58:551,146.211,106.791,137.501,115.500.001,114.891,126.50하락    0.201.953501.0000
28012:58:001,146.411,106.991,137.701,115.700.001,115.091,126.70상승    0.201.953501.0000
27912:57:501,146.211,106.791,137.501,115.500.001,114.891,126.50하락    0.201.953501.0000
27812:57:351,146.411,106.991,137.701,115.700.001,115.091,126.70상승    0.201.953501.0000
27712:57:151,146.211,106.791,137.501,115.500.001,114.891,126.50하락    0.201.953501.0000
27612:57:011,146.411,106.991,137.701,115.700.001,115.091,126.70상승    0.201.953501.0000
27512:55:501,146.211,106.791,137.501,115.500.001,114.891,126.50하락    0.201.953501.0000
27412:54:161,146.411,106.991,137.701,115.700.001,115.091,126.70상승    0.201.953501.0000
27312:53:311,146.211,106.791,137.501,115.500.001,114.891,126.50하락    0.201.953501.0000
27212:51:511,146.411,106.991,137.701,115.700.001,115.091,126.70하락    0.201.953501.0000
27112:51:311,146.621,107.181,137.901,115.900.001,115.291,126.90하락    0.201.953501.0000
27012:49:201,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.201.953501.0000
26912:48:201,147.021,107.581,138.301,116.300.001,115.691,127.30상승    0.201.953501.0000
26812:47:161,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.201.953501.0000
26712:46:161,147.021,107.581,138.301,116.300.001,115.691,127.30하락    0.201.953501.0000
26612:44:151,147.231,107.771,138.501,116.500.001,115.891,127.50하락    0.201.953501.0000
26512:42:111,147.431,107.971,138.701,116.700.001,116.091,127.70상승    0.201.953501.0000
26412:41:061,147.231,107.771,138.501,116.500.001,115.891,127.50상승    0.201.953501.0000
26312:39:111,147.021,107.581,138.301,116.300.001,115.691,127.30상승    0.201.953501.0000
26212:38:501,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.301.953501.0000
26112:38:201,147.121,107.681,138.401,116.400.001,115.791,127.40상승    0.201.953501.0000
26012:38:101,146.921,107.481,138.201,116.200.001,115.591,127.20하락    0.201.953501.0000
25912:37:051,147.121,107.681,138.401,116.400.001,115.791,127.40상승    0.201.953501.0000
25812:36:201,146.921,107.481,138.201,116.200.001,115.591,127.20상승    0.201.953501.0000
25712:35:551,146.721,107.281,138.001,116.000.001,115.391,127.00하락    0.201.953501.0000
25612:34:311,146.921,107.481,138.201,116.200.001,115.591,127.20하락    0.401.953501.0000
25512:32:561,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.201.953501.0000
25412:32:461,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
25312:30:201,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
25212:29:301,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
25112:29:051,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
25012:28:301,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
24912:27:401,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
24812:27:011,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
24712:26:501,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
24612:26:251,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
24512:24:051,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
24412:20:311,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
24312:17:101,147.331,107.871,138.601,116.600.001,115.991,127.60상승    0.201.953501.0000
24212:16:111,147.121,107.681,138.401,116.400.001,115.791,127.40하락    0.301.953501.0000
24112:16:051,147.431,107.971,138.701,116.700.001,116.091,127.70상승    0.201.953501.0000
24012:15:411,147.231,107.771,138.501,116.500.001,115.891,127.50상승    0.201.953501.0000
23912:15:351,147.021,107.581,138.301,116.300.001,115.691,127.30상승    0.201.953501.0000
23812:14:401,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.201.953501.0000
23712:14:311,147.021,107.581,138.301,116.300.001,115.691,127.30하락    0.201.953501.0000
23612:14:011,147.231,107.771,138.501,116.500.001,115.891,127.50하락    0.201.953501.0000
23512:12:101,147.431,107.971,138.701,116.700.001,116.091,127.70하락    0.201.953501.0000
23412:11:201,147.631,108.171,138.901,116.900.001,116.291,127.90상승    0.201.953501.0000
23312:10:151,147.431,107.971,138.701,116.700.001,116.091,127.70하락    0.301.953501.0000
23212:10:051,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
23112:09:251,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
23012:09:101,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.201.953501.0000
22912:07:551,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.201.953501.0000
22812:07:461,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.301.953501.0000
22712:06:351,147.431,107.971,138.701,116.700.001,116.091,127.70상승    0.201.953501.0000
22612:06:011,147.231,107.771,138.501,116.500.001,115.891,127.50상승    0.201.953501.0000
22512:05:301,147.021,107.581,138.301,116.300.001,115.691,127.30상승    0.201.953501.0000
22412:05:051,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.301.953501.0000
22312:04:551,147.121,107.681,138.401,116.400.001,115.791,127.40상승    0.301.953501.0000
22212:04:251,146.821,107.381,138.101,116.100.001,115.491,127.10하락    0.301.953501.0000
22112:04:101,147.121,107.681,138.401,116.400.001,115.791,127.40하락    0.201.953501.0000
22012:03:311,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.201.953501.0000
21912:03:261,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
21812:03:201,147.331,107.871,138.601,116.600.001,115.991,127.60상승    0.201.953501.0000
21712:02:501,147.121,107.681,138.401,116.400.001,115.791,127.40하락    0.301.953501.0000
21612:00:461,147.431,107.971,138.701,116.700.001,116.091,127.70하락    0.301.953501.0000
21512:00:401,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
21412:00:251,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.201.953501.0000
21312:00:011,147.331,107.871,138.601,116.600.001,115.991,127.60하락    0.401.953501.0000
21211:59:551,147.741,108.261,139.001,117.000.001,116.391,128.00하락    0.201.953501.0000
21111:59:151,147.941,108.461,139.201,117.200.001,116.591,128.20하락    0.201.953501.0000
21011:59:011,148.141,108.661,139.401,117.400.001,116.791,128.40상승    0.201.953501.0000
20911:57:551,147.941,108.461,139.201,117.200.001,116.591,128.20상승    0.201.953501.0000
20811:56:501,147.741,108.261,139.001,117.000.001,116.391,128.00상승    0.201.953501.0000
20711:56:351,147.531,108.071,138.801,116.800.001,116.191,127.80상승    0.301.953501.0000
20611:56:201,147.231,107.771,138.501,116.500.001,115.891,127.50상승    0.201.953501.0000
20511:56:051,147.021,107.581,138.301,116.300.001,115.691,127.30하락    0.201.953501.0000
20411:55:501,147.231,107.771,138.501,116.500.001,115.891,127.50상승    0.301.953501.0000
20311:55:421,146.921,107.481,138.201,116.200.001,115.591,127.20하락    0.201.953501.0000
20211:55:361,147.121,107.681,138.401,116.400.001,115.791,127.40상승    0.201.953501.0000
20111:55:311,146.921,107.481,138.201,116.200.001,115.591,127.20하락    0.301.953501.0000
20011:55:201,147.231,107.771,138.501,116.500.001,115.891,127.50하락    0.301.953501.0000
19911:54:551,147.531,108.071,138.801,116.800.001,116.191,127.80하락    0.401.953501.0000
19811:54:411,147.941,108.461,139.201,117.200.001,116.591,128.20하락    0.201.953501.0000
19711:54:301,148.141,108.661,139.401,117.400.001,116.791,128.40상승    0.201.953501.0000
19611:53:151,147.941,108.461,139.201,117.200.001,116.591,128.20하락    0.301.953501.0000
19511:53:061,148.241,108.761,139.501,117.500.001,116.891,128.50하락    0.201.953501.0000
19411:52:301,148.451,108.951,139.701,117.700.001,117.091,128.70하락    0.201.953501.0000
19311:52:201,148.651,109.151,139.901,117.900.001,117.291,128.90하락    0.301.953501.0000
19211:50:251,148.961,109.441,140.201,118.200.001,117.591,129.20상승    0.201.953501.0000
19111:49:511,148.751,109.251,140.001,118.000.001,117.391,129.00하락    0.201.953501.0000
19011:49:451,148.961,109.441,140.201,118.200.001,117.591,129.20하락    0.201.953501.0000
18911:49:101,149.161,109.641,140.401,118.400.001,117.791,129.40상승    0.201.953501.0000
18811:48:501,148.961,109.441,140.201,118.200.001,117.591,129.20하락    0.201.953501.0000
18711:47:461,149.161,109.641,140.401,118.400.001,117.791,129.40하락    0.201.953501.0000
18611:47:251,149.361,109.841,140.601,118.600.001,117.991,129.60상승    0.201.953501.0000
18511:47:011,149.161,109.641,140.401,118.400.001,117.791,129.40하락    0.201.953501.0000
18411:45:561,149.361,109.841,140.601,118.600.001,117.991,129.60하락    0.201.953501.0000
18311:45:011,149.571,110.031,140.801,118.800.001,118.191,129.80하락    0.201.953501.0000
18211:44:511,149.771,110.231,141.001,119.000.001,118.391,130.00상승    0.201.953501.0000
18111:44:451,149.571,110.031,140.801,118.800.001,118.191,129.80하락    0.201.953501.0000
18011:44:111,149.771,110.231,141.001,119.000.001,118.391,130.00하락    0.201.953501.0000
17911:43:161,149.971,110.431,141.201,119.200.001,118.591,130.20상승    0.401.953501.0000
17811:42:411,149.571,110.031,140.801,118.800.001,118.191,129.80하락    0.301.953501.0000
17711:41:251,149.871,110.331,141.101,119.100.001,118.491,130.10하락    0.201.953501.0000
17611:41:011,150.081,110.521,141.301,119.300.001,118.691,130.30하락    0.201.953501.0000
17511:40:161,150.281,110.721,141.501,119.500.001,118.891,130.50상승    0.201.953501.0000
17411:40:111,150.081,110.521,141.301,119.300.001,118.691,130.30하락    0.201.953501.0000
17311:40:051,150.281,110.721,141.501,119.500.001,118.891,130.50하락    0.201.953501.0000
17211:39:551,150.481,110.921,141.701,119.700.001,119.091,130.70하락    0.201.953501.0000
17111:35:201,150.691,111.111,141.901,119.900.001,119.291,130.90상승    0.201.953501.0000
17011:34:451,150.481,110.921,141.701,119.700.001,119.091,130.70하락    0.201.953501.0000
16911:33:461,150.691,111.111,141.901,119.900.001,119.291,130.90하락    0.201.953501.0000
16811:32:161,150.891,111.311,142.101,120.100.001,119.491,131.10하락    0.201.953501.0000
16711:31:401,151.091,111.511,142.301,120.300.001,119.691,131.30하락    0.201.953501.0000
16611:27:311,151.301,111.701,142.501,120.500.001,119.891,131.50상승    0.201.953501.0000
16511:24:401,151.091,111.511,142.301,120.300.001,119.691,131.30상승    0.201.953501.0000
16411:24:151,150.891,111.311,142.101,120.100.001,119.491,131.10하락    0.201.953501.0000
16311:23:351,151.091,111.511,142.301,120.300.001,119.691,131.30상승    0.201.953501.0000
16211:23:101,150.891,111.311,142.101,120.100.001,119.491,131.10하락    0.201.953501.0000
16111:22:451,151.091,111.511,142.301,120.300.001,119.691,131.30하락    0.201.953501.0000
16011:22:261,151.301,111.701,142.501,120.500.001,119.891,131.50하락    0.201.953501.0000
15911:21:551,151.501,111.901,142.701,120.700.001,120.091,131.70상승    0.201.953501.0000
15811:21:251,151.301,111.701,142.501,120.500.001,119.891,131.50하락    0.201.953501.0000
15711:17:011,151.501,111.901,142.701,120.700.001,120.091,131.70상승    0.201.953501.0000
15611:13:501,151.301,111.701,142.501,120.500.001,119.891,131.50하락    0.201.953501.0000
15511:13:201,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
15411:13:051,151.701,112.101,142.901,120.900.001,120.291,131.90상승    0.201.953501.0000
15311:12:361,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.301.953501.0000
15211:11:051,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.201.953501.0000
15111:09:201,151.601,112.001,142.801,120.800.001,120.191,131.80상승    0.201.953501.0000
15011:08:311,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
14911:06:251,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
14811:04:351,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.101.953501.0000
14710:59:351,151.301,111.701,142.501,120.500.001,119.891,131.50상승    0.101.953501.0000
14610:54:311,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
14510:53:351,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
14410:50:551,151.191,111.611,142.401,120.400.001,119.791,131.40    0.001.953501.0000
14310:45:551,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
14210:44:551,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
14110:44:451,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.301.953501.0000
14010:44:061,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
13910:40:401,151.701,112.101,142.901,120.900.001,120.291,131.90상승    0.201.953501.0000
13810:38:111,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
13710:37:201,151.701,112.101,142.901,120.900.001,120.291,131.90상승    0.201.953501.0000
13610:36:411,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
13510:35:511,151.701,112.101,142.901,120.900.001,120.291,131.90상승    0.201.953501.0000
13410:35:351,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
13310:35:011,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
13210:34:101,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
13110:32:561,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
13010:32:211,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
12910:32:161,152.111,112.491,143.301,121.300.001,120.691,132.30하락    0.201.953501.0000
12810:32:011,152.311,112.691,143.501,121.500.001,120.891,132.50하락    0.201.953501.0000
12710:31:201,152.521,112.881,143.801,121.600.001,120.991,132.70상승    0.201.953501.0000
12610:30:311,152.311,112.691,143.501,121.500.001,120.891,132.50상승    0.201.953501.0000
12510:30:251,152.111,112.491,143.301,121.300.001,120.691,132.30상승    0.201.953501.0000
12410:29:051,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
12310:28:551,152.111,112.491,143.301,121.300.001,120.691,132.30상승    0.201.953501.0000
12210:28:151,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
12110:27:111,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
12010:24:501,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
11910:23:501,152.111,112.491,143.301,121.300.001,120.691,132.30하락    0.201.953501.0000
11810:23:051,152.311,112.691,143.501,121.500.001,120.891,132.50상승    0.201.953501.0000
11710:22:311,152.111,112.491,143.301,121.300.001,120.691,132.30상승    0.201.953501.0000
11610:20:561,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
11510:17:561,151.701,112.101,142.901,120.900.001,120.291,131.90상승    0.201.953501.0000
11410:16:501,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
11310:16:261,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
11210:16:111,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
11110:14:311,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
11010:13:561,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
10910:12:501,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
10810:10:551,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
10710:09:351,152.111,112.491,143.301,121.300.001,120.691,132.30상승    0.201.953501.0000
10610:07:501,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
10510:07:401,152.111,112.491,143.301,121.300.001,120.691,132.30상승    0.201.953501.0000
10410:07:201,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
10310:04:161,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
10210:01:161,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.301.953501.0000
10110:00:411,152.211,112.591,143.401,121.400.001,120.791,132.40상승    0.201.953501.0000
10010:00:161,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
9910:00:011,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.201.953501.0000
9809:59:251,151.601,112.001,142.801,120.800.001,120.191,131.80상승    0.201.953501.0000
9709:58:401,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
9609:58:001,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
9509:57:411,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
9409:56:311,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
9309:54:511,151.401,111.801,142.601,120.600.001,119.991,131.60하락    0.201.953501.0000
9209:53:551,151.601,112.001,142.801,120.800.001,120.191,131.80하락    0.201.953501.0000
9109:52:051,151.811,112.191,143.001,121.000.001,120.391,132.00하락    0.201.953501.0000
9009:51:351,152.011,112.391,143.201,121.200.001,120.591,132.20하락    0.201.953501.0000
8909:50:201,152.211,112.591,143.401,121.400.001,120.791,132.40상승    0.201.953501.0000
8809:49:461,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
8709:48:501,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.201.953501.0000
8609:48:051,151.601,112.001,142.801,120.800.001,120.191,131.80상승    0.201.953501.0000
8509:47:511,151.401,111.801,142.601,120.600.001,119.991,131.60하락    0.201.953501.0000
8409:47:201,151.601,112.001,142.801,120.800.001,120.191,131.80상승    0.201.953501.0000
8309:46:351,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
8209:45:311,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
8109:44:301,151.401,111.801,142.601,120.600.001,119.991,131.60상승    0.201.953501.0000
8009:43:501,151.191,111.611,142.401,120.400.001,119.791,131.40상승    0.201.953501.0000
7909:43:301,150.991,111.411,142.201,120.200.001,119.591,131.20하락    0.201.953501.0000
7809:43:111,151.191,111.611,142.401,120.400.001,119.791,131.40상승    0.201.953501.0000
7709:42:501,150.991,111.411,142.201,120.200.001,119.591,131.20하락    0.201.953501.0000
7609:42:251,151.191,111.611,142.401,120.400.001,119.791,131.40하락    0.201.953501.0000
7509:41:311,151.401,111.801,142.601,120.600.001,119.991,131.60하락    0.201.953501.0000
7409:41:151,151.601,112.001,142.801,120.800.001,120.191,131.80상승    0.201.953501.0000
7309:40:251,151.401,111.801,142.601,120.600.001,119.991,131.60하락    0.201.953501.0000
7209:38:551,151.601,112.001,142.801,120.800.001,120.191,131.80하락    0.201.953501.0000
7109:37:311,151.811,112.191,143.001,121.000.001,120.391,132.00하락    0.201.953501.0000
7009:34:201,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
6909:34:011,151.811,112.191,143.001,121.000.001,120.391,132.00하락    0.201.953501.0000
6809:33:351,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
6709:32:461,151.811,112.191,143.001,121.000.001,120.391,132.00하락    0.201.953501.0000
6609:31:451,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
6509:31:301,151.811,112.191,143.001,121.000.001,120.391,132.00하락    0.201.953501.0000
6409:31:101,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
6309:31:011,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.201.953501.0000
6209:29:061,151.601,112.001,142.801,120.800.001,120.191,131.80하락    0.201.953501.0000
6109:28:201,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.201.953501.0000
6009:27:301,151.601,112.001,142.801,120.800.001,120.191,131.80상승    0.201.953501.0000
5909:25:401,151.401,111.801,142.601,120.600.001,119.991,131.60하락    0.201.953501.0000
5809:24:211,151.601,112.001,142.801,120.800.001,120.191,131.80하락    0.201.953501.0000
5709:23:111,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.301.953501.0000
5609:22:351,151.501,111.901,142.701,120.700.001,120.091,131.70하락    0.201.953501.0000
5509:22:201,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
5409:22:011,151.911,112.291,143.101,121.100.001,120.491,132.10상승    0.201.953501.0000
5309:21:061,151.701,112.101,142.901,120.900.001,120.291,131.90하락    0.201.953501.0000
5209:20:401,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
5109:20:101,152.111,112.491,143.301,121.300.001,120.691,132.30상승    0.201.953501.0000
5009:19:311,151.911,112.291,143.101,121.100.001,120.491,132.10하락    0.201.953501.0000
4909:18:351,152.111,112.491,143.301,121.300.001,120.691,132.30하락    0.201.953501.0000
4809:18:101,152.311,112.691,143.501,121.500.001,120.891,132.50상승    0.201.953501.0000
4709:17:551,152.111,112.491,143.301,121.300.001,120.691,132.30하락    0.201.953501.0000
4609:17:401,152.311,112.691,143.501,121.500.001,120.891,132.50하락    0.201.953501.0000
4509:16:461,152.521,112.881,143.801,121.600.001,120.991,132.70상승    0.201.953501.0000
4409:16:311,152.311,112.691,143.501,121.500.001,120.891,132.50상승    0.301.953501.0000
4309:16:161,152.011,112.391,143.201,121.200.001,120.591,132.20상승    0.201.953501.0000
4209:16:101,151.811,112.191,143.001,121.000.001,120.391,132.00상승    0.301.953501.0000
4109:15:501,151.501,111.901,142.701,120.700.001,120.091,131.70상승    0.201.953501.0000
4009:15:011,151.301,111.701,142.501,120.500.001,119.891,131.50상승    0.201.953501.0000
3909:14:461,151.091,111.511,142.301,120.300.001,119.691,131.30상승    0.201.953501.0000
3809:14:401,150.891,111.311,142.101,120.100.001,119.491,131.10상승    0.201.953501.0000
3709:14:161,150.691,111.111,141.901,119.900.001,119.291,130.90상승    0.201.953501.0000
3609:13:551,150.481,110.921,141.701,119.700.001,119.091,130.70상승    0.201.953501.0000
3509:13:351,150.281,110.721,141.501,119.500.001,118.891,130.50상승    0.201.953501.0000
3409:13:161,150.081,110.521,141.301,119.300.001,118.691,130.30하락    0.201.953501.0000
3309:12:361,150.281,110.721,141.501,119.500.001,118.891,130.50상승    0.201.953501.0000
3209:12:011,150.081,110.521,141.301,119.300.001,118.691,130.30하락    0.301.953501.0000
3109:11:161,150.381,110.821,141.601,119.600.001,118.991,130.60하락    0.201.953501.0000
3009:10:501,150.581,111.021,141.801,119.800.001,119.191,130.80상승    0.201.953501.0000
2909:10:251,150.381,110.821,141.601,119.600.001,118.991,130.60상승    0.201.953501.0000
2809:10:111,150.181,110.621,141.401,119.400.001,118.791,130.40상승    0.201.953501.0000
2709:10:011,149.971,110.431,141.201,119.200.001,118.591,130.20하락    0.201.953501.0000
2609:09:051,150.181,110.621,141.401,119.400.001,118.791,130.40상승    0.201.953501.0000
2509:08:551,149.971,110.431,141.201,119.200.001,118.591,130.20상승    0.201.953501.0000
2409:07:501,149.771,110.231,141.001,119.000.001,118.391,130.00상승    0.201.953501.0000
2309:07:351,149.571,110.031,140.801,118.800.001,118.191,129.80하락    0.201.953501.0000
2209:07:111,149.771,110.231,141.001,119.000.001,118.391,130.00하락    0.201.953501.0000
2109:06:161,149.971,110.431,141.201,119.200.001,118.591,130.20상승    0.201.953501.0000
2009:06:051,149.771,110.231,141.001,119.000.001,118.391,130.00하락    0.201.953501.0000
1909:05:351,149.971,110.431,141.201,119.200.001,118.591,130.20하락    0.201.953501.0000
1809:04:351,150.181,110.621,141.401,119.400.001,118.791,130.40상승    0.201.953501.0000
1709:04:311,149.971,110.431,141.201,119.200.001,118.591,130.20상승    0.201.953501.0000
1609:04:101,149.771,110.231,141.001,119.000.001,118.391,130.00상승    0.201.953501.0000
1509:03:461,149.571,110.031,140.801,118.800.001,118.191,129.80하락    0.301.953501.0000
1409:03:401,149.871,110.331,141.101,119.100.001,118.491,130.10하락    0.201.953501.0000
1309:02:561,150.081,110.521,141.301,119.300.001,118.691,130.30하락    0.201.953501.0000
1209:02:161,150.281,110.721,141.501,119.500.001,118.891,130.50상승    0.301.953501.0000
1109:02:101,149.971,110.431,141.201,119.200.001,118.591,130.20하락    0.201.953501.0000
1009:01:551,150.181,110.621,141.401,119.400.001,118.791,130.40하락    0.201.953501.0000
909:01:461,150.381,110.821,141.601,119.600.001,118.991,130.60하락    0.201.953501.0000
809:01:361,150.581,111.021,141.801,119.800.001,119.191,130.80상승    0.301.953501.0000
709:01:311,150.281,110.721,141.501,119.500.001,118.891,130.50하락    0.401.953501.0000
609:00:461,150.691,111.111,141.901,119.900.001,119.291,130.90상승    0.201.953501.0000
509:00:351,150.481,110.921,141.701,119.700.001,119.091,130.70상승    0.401.953501.0000
409:00:261,150.081,110.521,141.301,119.300.001,118.691,130.30하락    1.701.953501.0000
309:00:091,151.811,112.191,143.001,121.000.001,120.391,132.00상승    2.501.953501.0000
208:24:061,149.261,109.741,140.501,118.500.001,117.891,129.50상승    3.301.953501.0000
108:23:341,145.901,106.501,137.201,115.200.001,114.591,126.200.001.953501.0000