하나은행

전체메뉴

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 :
2022-09-23
통화 :
USD:달러(미국)

[ 조회시각 2022-09-25 17:28 ]

환율변동 조회
회차시간현찰송금T/C
사실때
외화수표
파실때
매매
기준율
직전
대비
환가
료율
미화
환산율
사실때파실때보내실때받으실때
48323:58:031,447.901,398.101,436.901,409.100.001,407.161,423.00    0.004.913641.0000
48223:58:021,447.901,398.101,436.901,409.100.001,407.161,423.00상승    1.004.913641.0000
48123:58:011,446.881,397.121,435.901,408.100.001,406.161,422.00상승    2.004.913641.0000
48023:58:001,444.851,395.151,433.901,406.100.001,404.171,420.00상승    2.004.913641.0000
47923:47:351,442.811,393.191,431.801,404.200.001,402.271,418.00상승    1.004.913641.0000
47821:20:081,441.791,392.211,430.801,403.200.001,401.271,417.00상승    0.504.913641.0000
47720:00:421,441.281,391.721,430.301,402.700.001,400.771,416.50상승    0.504.913641.0000
47619:34:591,440.781,391.221,429.801,402.200.001,400.271,416.00상승    0.504.913641.0000
47519:04:031,440.271,390.731,429.301,401.700.001,399.771,415.50상승    0.504.913641.0000
47419:01:441,439.761,390.241,428.801,401.200.001,399.271,415.00상승    0.504.913641.0000
47319:00:281,439.251,389.751,428.301,400.700.001,398.781,414.50상승    0.504.913641.0000
47218:58:161,438.741,389.261,427.801,400.200.001,398.281,414.00하락    1.504.913641.0000
47118:56:091,440.271,390.731,429.301,401.700.001,399.771,415.50상승    0.504.913641.0000
47018:54:301,439.761,390.241,428.801,401.200.001,399.271,415.00    0.004.913641.0000
46918:53:341,439.761,390.241,428.801,401.200.001,399.271,415.00상승    0.504.913641.0000
46818:40:271,439.251,389.751,428.301,400.700.001,398.781,414.50상승    0.504.913641.0000
46718:18:311,438.741,389.261,427.801,400.200.001,398.281,414.00상승    0.504.913641.0000
46618:14:531,438.231,388.771,427.301,399.700.001,397.781,413.50상승    0.504.913641.0000
46518:08:191,437.721,388.281,426.801,399.200.001,397.281,413.00하락    0.504.913641.0000
46418:06:541,438.231,388.771,427.301,399.700.001,397.781,413.50하락    0.504.913641.0000
46318:04:331,438.741,389.261,427.801,400.200.001,398.281,414.00하락    0.504.913641.0000
46218:02:301,439.251,389.751,428.301,400.700.001,398.781,414.50상승    0.504.913641.0000
46117:43:081,438.741,389.261,427.801,400.200.001,398.281,414.00하락    0.504.913641.0000
46017:32:331,439.251,389.751,428.301,400.700.001,398.781,414.50상승    0.504.913641.0000
45917:28:081,438.741,389.261,427.801,400.200.001,398.281,414.00상승    0.504.913641.0000
45817:16:281,438.231,388.771,427.301,399.700.001,397.781,413.50상승    0.504.913641.0000
45717:14:111,437.721,388.281,426.801,399.200.001,397.281,413.00상승    0.504.913641.0000
45617:11:351,437.211,387.791,426.301,398.700.001,396.781,412.50상승    0.504.913641.0000
45517:04:521,436.711,387.291,425.801,398.200.001,396.281,412.00하락    0.504.913641.0000
45416:57:251,437.211,387.791,426.301,398.700.001,396.781,412.50상승    0.504.913641.0000
45316:55:031,436.711,387.291,425.801,398.200.001,396.281,412.00상승    0.504.913641.0000
45216:44:251,436.201,386.801,425.301,397.700.001,395.781,411.50상승    0.504.913641.0000
45116:33:571,435.691,386.311,424.801,397.200.001,395.281,411.00상승    0.504.913641.0000
45016:25:341,435.181,385.821,424.301,396.700.001,394.781,410.50    0.004.913641.0000
44916:17:161,435.181,385.821,424.301,396.700.001,394.781,410.50상승    0.504.913641.0000
44816:03:281,434.671,385.331,423.801,396.200.001,394.281,410.00    0.004.913641.0000
44716:01:131,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.504.913641.0000
44615:59:071,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.504.913641.0000
44515:56:421,434.671,385.331,423.801,396.200.001,394.281,410.00하락    0.504.913641.0000
44415:52:351,435.181,385.821,424.301,396.700.001,394.781,410.50하락    0.504.913641.0000
44315:51:341,435.691,386.311,424.801,397.200.001,395.281,411.00상승    0.504.913641.0000
44215:46:541,435.181,385.821,424.301,396.700.001,394.781,410.50상승    0.504.913641.0000
44115:42:181,434.671,385.331,423.801,396.200.001,394.281,410.00하락    0.504.913641.0000
44015:38:131,435.181,385.821,424.301,396.700.001,394.781,410.50상승    0.504.913641.0000
43915:35:261,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.504.913641.0000
43815:31:151,434.161,384.841,423.301,395.700.001,393.781,409.50상승    0.204.913641.0000
43715:30:091,433.961,384.641,423.101,395.500.001,393.581,409.30하락    0.304.913641.0000
43615:29:361,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
43515:28:261,434.061,384.741,423.201,395.600.001,393.681,409.40하락    0.204.913641.0000
43415:26:061,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
43315:25:111,434.061,384.741,423.201,395.600.001,393.681,409.40상승    0.304.913641.0000
43215:24:001,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.204.913641.0000
43115:23:521,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.304.913641.0000
43015:23:461,433.651,384.351,422.801,395.200.001,393.281,409.00상승    0.204.913641.0000
42915:23:361,433.451,384.151,422.601,395.000.001,393.081,408.80하락    0.304.913641.0000
42815:23:141,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.204.913641.0000
42715:23:071,433.961,384.641,423.101,395.500.001,393.581,409.30하락    0.204.913641.0000
42615:23:011,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
42515:22:111,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
42415:20:411,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.204.913641.0000
42315:18:411,434.361,385.041,423.501,395.900.001,393.981,409.70상승    0.204.913641.0000
42215:18:201,434.161,384.841,423.301,395.700.001,393.781,409.50상승    0.204.913641.0000
42115:18:061,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.204.913641.0000
42015:16:461,433.751,384.451,422.901,395.300.001,393.381,409.10상승    0.204.913641.0000
41915:16:361,433.551,384.251,422.701,395.100.001,393.181,408.90하락    0.204.913641.0000
41815:16:211,433.751,384.451,422.901,395.300.001,393.381,409.10상승    0.204.913641.0000
41715:16:111,433.551,384.251,422.701,395.100.001,393.181,408.90상승    0.204.913641.0000
41615:15:411,433.351,384.051,422.501,394.900.001,392.981,408.70상승    0.204.913641.0000
41515:15:261,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.204.913641.0000
41415:14:561,433.351,384.051,422.501,394.900.001,392.981,408.70상승    0.204.913641.0000
41315:13:421,433.141,383.861,422.301,394.700.001,392.781,408.50상승    0.204.913641.0000
41215:13:361,432.941,383.661,422.101,394.500.001,392.581,408.30하락    0.204.913641.0000
41115:13:051,433.141,383.861,422.301,394.700.001,392.781,408.50상승    0.204.913641.0000
41015:12:411,432.941,383.661,422.101,394.500.001,392.581,408.30상승    0.204.913641.0000
40915:11:211,432.741,383.461,421.801,394.400.001,392.481,408.10하락    0.204.913641.0000
40815:11:011,432.941,383.661,422.101,394.500.001,392.581,408.30상승    0.204.913641.0000
40715:10:161,432.741,383.461,421.801,394.400.001,392.481,408.10하락    0.204.913641.0000
40615:10:011,432.941,383.661,422.101,394.500.001,392.581,408.30하락    0.204.913641.0000
40515:09:521,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.204.913641.0000
40415:09:461,433.351,384.051,422.501,394.900.001,392.981,408.70상승    0.204.913641.0000
40315:09:311,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.504.913641.0000
40215:05:201,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
40115:05:011,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
40015:04:511,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.304.913641.0000
39915:04:261,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.204.913641.0000
39815:03:331,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.304.913641.0000
39715:03:271,434.061,384.741,423.201,395.600.001,393.681,409.40하락    0.204.913641.0000
39615:03:211,434.261,384.941,423.401,395.800.001,393.881,409.60하락    0.204.913641.0000
39515:01:561,434.471,385.131,423.601,396.000.001,394.081,409.80하락    0.204.913641.0000
39415:01:111,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
39314:59:561,434.471,385.131,423.601,396.000.001,394.081,409.80상승    0.204.913641.0000
39214:59:261,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
39114:58:561,434.061,384.741,423.201,395.600.001,393.681,409.40하락    0.204.913641.0000
39014:58:301,434.261,384.941,423.401,395.800.001,393.881,409.60하락    0.204.913641.0000
38914:58:211,434.471,385.131,423.601,396.000.001,394.081,409.80하락    0.304.913641.0000
38814:56:061,434.771,385.431,423.901,396.300.001,394.381,410.10상승    0.204.913641.0000
38714:52:411,434.571,385.231,423.701,396.100.001,394.181,409.90하락    0.204.913641.0000
38614:51:261,434.771,385.431,423.901,396.300.001,394.381,410.10하락    0.204.913641.0000
38514:49:011,434.981,385.621,424.101,396.500.001,394.581,410.30하락    0.204.913641.0000
38414:48:511,435.181,385.821,424.301,396.700.001,394.781,410.50하락    0.204.913641.0000
38314:46:561,435.381,386.021,424.501,396.900.001,394.981,410.70상승    0.204.913641.0000
38214:46:311,435.181,385.821,424.301,396.700.001,394.781,410.50하락    0.304.913641.0000
38114:43:561,435.481,386.121,424.601,397.000.001,395.081,410.80상승    0.204.913641.0000
38014:43:361,435.281,385.921,424.401,396.800.001,394.881,410.60상승    0.204.913641.0000
37914:41:021,435.081,385.721,424.201,396.600.001,394.681,410.40하락    0.204.913641.0000
37814:40:561,435.281,385.921,424.401,396.800.001,394.881,410.60하락    0.204.913641.0000
37714:39:311,435.481,386.121,424.601,397.000.001,395.081,410.80상승    0.204.913641.0000
37614:39:061,435.281,385.921,424.401,396.800.001,394.881,410.60상승    0.204.913641.0000
37514:37:301,435.081,385.721,424.201,396.600.001,394.681,410.40상승    0.204.913641.0000
37414:36:301,434.871,385.531,424.001,396.400.001,394.481,410.20상승    0.204.913641.0000
37314:34:361,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
37214:32:361,434.471,385.131,423.601,396.000.001,394.081,409.80상승    0.204.913641.0000
37114:31:461,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
37014:31:111,434.061,384.741,423.201,395.600.001,393.681,409.40하락    0.304.913641.0000
36914:30:461,434.361,385.041,423.501,395.900.001,393.981,409.70상승    0.204.913641.0000
36814:30:201,434.161,384.841,423.301,395.700.001,393.781,409.50상승    0.204.913641.0000
36714:29:211,433.961,384.641,423.101,395.500.001,393.581,409.30    0.004.913641.0000
36614:24:161,433.961,384.641,423.101,395.500.001,393.581,409.30하락    0.204.913641.0000
36514:24:061,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
36414:22:211,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
36314:19:451,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.204.913641.0000
36214:17:311,434.361,385.041,423.501,395.900.001,393.981,409.70상승    0.204.913641.0000
36114:16:211,434.161,384.841,423.301,395.700.001,393.781,409.50상승    0.204.913641.0000
36014:16:061,433.961,384.641,423.101,395.500.001,393.581,409.30하락    0.204.913641.0000
35914:15:261,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
35814:15:151,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
35714:15:051,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.204.913641.0000
35614:14:501,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
35514:13:261,434.571,385.231,423.701,396.100.001,394.181,409.90하락    0.204.913641.0000
35414:12:201,434.771,385.431,423.901,396.300.001,394.381,410.10상승    0.204.913641.0000
35314:12:111,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.304.913641.0000
35214:11:561,434.261,384.941,423.401,395.800.001,393.881,409.60하락    0.204.913641.0000
35114:11:261,434.471,385.131,423.601,396.000.001,394.081,409.80하락    0.504.913641.0000
35014:10:211,434.981,385.621,424.101,396.500.001,394.581,410.30하락    0.204.913641.0000
34914:10:051,435.181,385.821,424.301,396.700.001,394.781,410.50상승    0.304.913641.0000
34814:09:051,434.871,385.531,424.001,396.400.001,394.481,410.20상승    0.204.913641.0000
34714:08:211,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
34614:06:091,434.471,385.131,423.601,396.000.001,394.081,409.80상승    0.304.913641.0000
34514:06:031,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.504.913641.0000
34414:05:561,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
34314:05:511,434.471,385.131,423.601,396.000.001,394.081,409.80하락    0.204.913641.0000
34214:05:361,434.671,385.331,423.801,396.200.001,394.281,410.00하락    0.204.913641.0000
34114:03:211,434.871,385.531,424.001,396.400.001,394.481,410.20하락    0.204.913641.0000
34014:01:161,435.081,385.721,424.201,396.600.001,394.681,410.40하락    0.204.913641.0000
33913:59:461,435.281,385.921,424.401,396.800.001,394.881,410.60하락    0.304.913641.0000
33813:59:011,435.591,386.211,424.701,397.100.001,395.181,410.90하락    0.204.913641.0000
33713:58:351,435.791,386.411,424.901,397.300.001,395.381,411.10상승    0.204.913641.0000
33613:57:511,435.591,386.211,424.701,397.100.001,395.181,410.90상승    0.204.913641.0000
33513:56:411,435.381,386.021,424.501,396.900.001,394.981,410.70상승    0.204.913641.0000
33413:56:081,435.181,385.821,424.301,396.700.001,394.781,410.50상승    0.204.913641.0000
33313:56:021,434.981,385.621,424.101,396.500.001,394.581,410.30하락    0.304.913641.0000
33213:55:561,435.281,385.921,424.401,396.800.001,394.881,410.60상승    0.404.913641.0000
33113:53:411,434.871,385.531,424.001,396.400.001,394.481,410.20상승    0.204.913641.0000
33013:52:411,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
32913:50:011,434.471,385.131,423.601,396.000.001,394.081,409.80상승    0.204.913641.0000
32813:48:511,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
32713:47:561,434.061,384.741,423.201,395.600.001,393.681,409.40상승    0.204.913641.0000
32613:47:011,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
32513:46:311,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
32413:45:411,433.861,384.541,423.001,395.400.001,393.481,409.20하락    0.204.913641.0000
32313:45:261,434.061,384.741,423.201,395.600.001,393.681,409.40상승    0.204.913641.0000
32213:44:051,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
32113:41:111,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
32013:40:461,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
31913:40:311,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
31813:35:301,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
31713:34:211,433.651,384.351,422.801,395.200.001,393.281,409.00상승    0.204.913641.0000
31613:33:511,433.451,384.151,422.601,395.000.001,393.081,408.80상승    0.204.913641.0000
31513:33:451,433.251,383.951,422.401,394.800.001,392.881,408.60상승    0.404.913641.0000
31413:33:271,432.841,383.561,422.001,394.400.001,392.481,408.20하락    0.204.913641.0000
31313:33:211,433.041,383.761,422.201,394.600.001,392.681,408.40상승    0.204.913641.0000
31213:33:091,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
31113:33:021,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.704.913641.0000
31013:32:561,433.351,384.051,422.501,394.900.001,392.981,408.70하락    0.804.913641.0000
30913:30:151,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.104.913641.0000
30813:25:151,434.261,384.941,423.401,395.800.001,393.881,409.60하락    0.204.913641.0000
30713:24:361,434.471,385.131,423.601,396.000.001,394.081,409.80하락    0.204.913641.0000
30613:24:211,434.671,385.331,423.801,396.200.001,394.281,410.00하락    0.204.913641.0000
30513:20:151,434.871,385.531,424.001,396.400.001,394.481,410.20    0.004.913641.0000
30413:15:151,434.871,385.531,424.001,396.400.001,394.481,410.20하락    0.204.913641.0000
30313:14:061,435.081,385.721,424.201,396.600.001,394.681,410.40상승    0.204.913641.0000
30213:11:161,434.871,385.531,424.001,396.400.001,394.481,410.20하락    0.204.913641.0000
30113:09:011,435.081,385.721,424.201,396.600.001,394.681,410.40상승    0.204.913641.0000
30013:06:561,434.871,385.531,424.001,396.400.001,394.481,410.20상승    0.204.913641.0000
29913:06:161,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
29813:06:001,434.471,385.131,423.601,396.000.001,394.081,409.80상승    0.204.913641.0000
29713:05:261,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
29613:04:461,434.061,384.741,423.201,395.600.001,393.681,409.40상승    0.104.913641.0000
29512:59:411,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.204.913641.0000
29412:58:461,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.204.913641.0000
29312:58:301,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.304.913641.0000
29212:57:161,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
29112:56:511,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
29012:56:361,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.304.913641.0000
28912:52:261,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.104.913641.0000
28812:47:211,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
28712:45:051,433.651,384.351,422.801,395.200.001,393.281,409.00    0.004.913641.0000
28612:40:051,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
28512:38:561,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
28412:38:061,433.651,384.351,422.801,395.200.001,393.281,409.00상승    0.204.913641.0000
28312:37:111,433.451,384.151,422.601,395.000.001,393.081,408.80상승    0.204.913641.0000
28212:34:011,433.251,383.951,422.401,394.800.001,392.881,408.60상승    0.204.913641.0000
28112:30:361,433.041,383.761,422.201,394.600.001,392.681,408.40상승    0.204.913641.0000
28012:29:211,432.841,383.561,422.001,394.400.001,392.481,408.20하락    0.304.913641.0000
27912:25:411,433.141,383.861,422.301,394.700.001,392.781,408.50상승    0.204.913641.0000
27812:24:511,432.941,383.661,422.101,394.500.001,392.581,408.30상승    0.204.913641.0000
27712:21:311,432.741,383.461,421.801,394.400.001,392.481,408.10상승    0.204.913641.0000
27612:21:001,432.531,383.271,421.601,394.200.001,392.281,407.90상승    0.204.913641.0000
27512:16:411,432.331,383.071,421.401,394.000.001,392.081,407.70하락    0.204.913641.0000
27412:14:451,432.531,383.271,421.601,394.200.001,392.281,407.90하락    0.204.913641.0000
27312:10:411,432.741,383.461,421.801,394.400.001,392.481,408.10상승    0.204.913641.0000
27212:10:111,432.531,383.271,421.601,394.200.001,392.281,407.90하락    0.204.913641.0000
27112:08:501,432.741,383.461,421.801,394.400.001,392.481,408.10상승    0.204.913641.0000
27012:08:211,432.531,383.271,421.601,394.200.001,392.281,407.90하락    0.204.913641.0000
26912:08:061,432.741,383.461,421.801,394.400.001,392.481,408.10하락    0.204.913641.0000
26812:04:151,432.941,383.661,422.101,394.500.001,392.581,408.30하락    0.204.913641.0000
26712:02:161,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.304.913641.0000
26612:00:211,433.451,384.151,422.601,395.000.001,393.081,408.80하락    0.504.913641.0000
26511:59:511,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.204.913641.0000
26411:59:261,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.204.913641.0000
26311:59:051,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.204.913641.0000
26211:58:171,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.204.913641.0000
26111:58:111,433.961,384.641,423.101,395.500.001,393.581,409.30상승    0.204.913641.0000
26011:57:111,433.751,384.451,422.901,395.300.001,393.381,409.10상승    0.204.913641.0000
25911:56:111,433.551,384.251,422.701,395.100.001,393.181,408.90상승    0.304.913641.0000
25811:54:411,433.251,383.951,422.401,394.800.001,392.881,408.60하락    0.204.913641.0000
25711:52:561,433.451,384.151,422.601,395.000.001,393.081,408.80하락    0.204.913641.0000
25611:52:111,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
25511:51:411,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.204.913641.0000
25411:51:261,433.651,384.351,422.801,395.200.001,393.281,409.00상승    0.104.913641.0000
25311:46:211,433.551,384.251,422.701,395.100.001,393.181,408.90하락    0.204.913641.0000
25211:44:111,433.751,384.451,422.901,395.300.001,393.381,409.10하락    0.204.913641.0000
25111:43:561,433.961,384.641,423.101,395.500.001,393.581,409.30하락    0.204.913641.0000
25011:43:361,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
24911:42:511,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
24811:40:311,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.204.913641.0000
24711:40:201,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
24611:40:011,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.204.913641.0000
24511:37:561,434.361,385.041,423.501,395.900.001,393.981,409.70상승    0.204.913641.0000
24411:35:151,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
24311:34:411,434.361,385.041,423.501,395.900.001,393.981,409.70상승    0.204.913641.0000
24211:32:261,434.161,384.841,423.301,395.700.001,393.781,409.50상승    0.104.913641.0000
24111:27:211,434.061,384.741,423.201,395.600.001,393.681,409.40하락    0.204.913641.0000
24011:26:311,434.261,384.941,423.401,395.800.001,393.881,409.60하락    0.304.913641.0000
23911:25:561,434.571,385.231,423.701,396.100.001,394.181,409.90하락    0.204.913641.0000
23811:24:301,434.771,385.431,423.901,396.300.001,394.381,410.10상승    0.204.913641.0000
23711:23:321,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.404.913641.0000
23611:23:261,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.504.913641.0000
23511:23:051,434.671,385.331,423.801,396.200.001,394.281,410.00상승    0.204.913641.0000
23411:22:151,434.471,385.131,423.601,396.000.001,394.081,409.80상승    0.304.913641.0000
23311:19:451,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
23211:19:061,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
23111:17:451,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.204.913641.0000
23011:17:361,434.361,385.041,423.501,395.900.001,393.981,409.70상승    0.204.913641.0000
22911:17:171,434.161,384.841,423.301,395.700.001,393.781,409.50하락    0.204.913641.0000
22811:17:111,434.361,385.041,423.501,395.900.001,393.981,409.70하락    0.204.913641.0000
22711:16:561,434.571,385.231,423.701,396.100.001,394.181,409.90상승    0.304.913641.0000
22611:16:301,434.261,384.941,423.401,395.800.001,393.881,409.60상승    0.204.913641.0000
22511:16:121,434.061,384.741,423.201,395.600.001,393.681,409.40상승    0.204.913641.0000
22411:16:061,433.861,384.541,423.001,395.400.001,393.481,409.20하락    0.204.913641.0000
22311:16:001,434.061,384.741,423.201,395.600.001,393.681,409.40상승    0.404.913641.0000
22211:15:301,433.651,384.351,422.801,395.200.001,393.281,409.00하락    0.204.913641.0000
22111:15:051,433.861,384.541,423.001,395.400.001,393.481,409.20상승    0.304.913641.0000
22011:14:111,433.551,384.251,422.701,395.100.001,393.181,408.90상승    0.204.913641.0000
21911:12:511,433.351,384.051,422.501,394.900.001,392.981,408.70상승    0.204.913641.0000
21811:08:151,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.204.913641.0000
21711:06:561,433.351,384.051,422.501,394.900.001,392.981,408.70상승    0.204.913641.0000
21611:06:231,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.304.913641.0000
21511:06:171,433.451,384.151,422.601,395.000.001,393.081,408.80상승    0.204.913641.0000
21411:06:111,433.251,383.951,422.401,394.800.001,392.881,408.60상승    0.204.913641.0000
21311:05:411,433.041,383.761,422.201,394.600.001,392.681,408.40하락    0.204.913641.0000
21211:04:551,433.251,383.951,422.401,394.800.001,392.881,408.60상승    0.204.913641.0000
21111:04:111,433.041,383.761,422.201,394.600.001,392.681,408.40상승    0.204.913641.0000
21011:02:501,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
20911:02:311,432.641,383.361,421.701,394.300.001,392.381,408.00상승    0.204.913641.0000
20811:01:111,432.431,383.171,421.501,394.100.001,392.181,407.80상승    0.204.913641.0000
20710:59:161,432.231,382.971,421.301,393.900.001,391.981,407.60상승    0.204.913641.0000
20610:58:561,432.021,382.781,421.101,393.700.001,391.781,407.40하락    0.204.913641.0000
20510:58:161,432.231,382.971,421.301,393.900.001,391.981,407.60하락    0.204.913641.0000
20410:56:151,432.431,383.171,421.501,394.100.001,392.181,407.80하락    0.204.913641.0000
20310:54:411,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.204.913641.0000
20210:51:001,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
20110:50:051,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.204.913641.0000
20010:49:411,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.304.913641.0000
19910:44:451,432.531,383.271,421.601,394.200.001,392.281,407.90상승    0.204.913641.0000
19810:44:001,432.331,383.071,421.401,394.000.001,392.081,407.70하락    0.204.913641.0000
19710:43:351,432.531,383.271,421.601,394.200.001,392.281,407.90상승    0.204.913641.0000
19610:43:111,432.331,383.071,421.401,394.000.001,392.081,407.70하락    0.204.913641.0000
19510:40:511,432.531,383.271,421.601,394.200.001,392.281,407.90상승    0.204.913641.0000
19410:40:111,432.331,383.071,421.401,394.000.001,392.081,407.70하락    0.204.913641.0000
19310:39:201,432.531,383.271,421.601,394.200.001,392.281,407.90상승    0.204.913641.0000
19210:38:151,432.331,383.071,421.401,394.000.001,392.081,407.70상승    0.204.913641.0000
19110:36:201,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.204.913641.0000
19010:35:401,432.331,383.071,421.401,394.000.001,392.081,407.70상승    0.204.913641.0000
18910:35:301,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.304.913641.0000
18810:35:111,432.431,383.171,421.501,394.100.001,392.181,407.80상승    0.304.913641.0000
18710:34:561,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.204.913641.0000
18610:34:301,432.331,383.071,421.401,394.000.001,392.081,407.70상승    0.204.913641.0000
18510:34:111,432.131,382.871,421.201,393.800.001,391.881,407.50상승    0.204.913641.0000
18410:33:111,431.921,382.681,421.001,393.600.001,391.681,407.30상승    0.304.913641.0000
18310:32:521,431.621,382.381,420.701,393.300.001,391.381,407.00하락    0.304.913641.0000
18210:32:461,431.921,382.681,421.001,393.600.001,391.681,407.30상승    0.204.913641.0000
18110:32:171,431.721,382.481,420.801,393.400.001,391.481,407.10상승    0.204.913641.0000
18010:32:111,431.521,382.281,420.601,393.200.001,391.291,406.90상승    0.204.913641.0000
17910:31:561,431.311,382.091,420.401,393.000.001,391.091,406.70상승    0.204.913641.0000
17810:30:461,431.111,381.891,420.201,392.800.001,390.891,406.50상승    0.204.913641.0000
17710:30:061,430.911,381.691,420.001,392.600.001,390.691,406.30상승    0.204.913641.0000
17610:29:261,430.701,381.501,419.801,392.400.001,390.491,406.10하락    0.204.913641.0000
17510:28:201,430.911,381.691,420.001,392.600.001,390.691,406.30상승    0.204.913641.0000
17410:27:461,430.701,381.501,419.801,392.400.001,390.491,406.10상승    0.204.913641.0000
17310:26:511,430.501,381.301,419.601,392.200.001,390.291,405.90상승    0.204.913641.0000
17210:26:161,430.291,381.111,419.401,392.000.001,390.091,405.70상승    0.204.913641.0000
17110:25:101,430.091,380.911,419.201,391.800.001,389.891,405.50하락    0.204.913641.0000
17010:22:261,430.291,381.111,419.401,392.000.001,390.091,405.70하락    0.204.913641.0000
16910:17:261,430.501,381.301,419.601,392.200.001,390.291,405.90상승    0.204.913641.0000
16810:16:501,430.291,381.111,419.401,392.000.001,390.091,405.70상승    0.204.913641.0000
16710:16:261,430.091,380.911,419.201,391.800.001,389.891,405.50하락    0.204.913641.0000
16610:16:061,430.291,381.111,419.401,392.000.001,390.091,405.70하락    0.304.913641.0000
16510:15:561,430.601,381.401,419.701,392.300.001,390.391,406.00하락    0.204.913641.0000
16410:15:461,430.801,381.601,419.901,392.500.001,390.591,406.20상승    0.204.913641.0000
16310:15:411,430.601,381.401,419.701,392.300.001,390.391,406.00상승    0.204.913641.0000
16210:15:301,430.401,381.201,419.501,392.100.001,390.191,405.80상승    0.204.913641.0000
16110:15:011,430.191,381.011,419.301,391.900.001,389.991,405.60하락    0.204.913641.0000
16010:14:461,430.401,381.201,419.501,392.100.001,390.191,405.80하락    0.204.913641.0000
15910:14:361,430.601,381.401,419.701,392.300.001,390.391,406.00하락    0.204.913641.0000
15810:12:451,430.801,381.601,419.901,392.500.001,390.591,406.20하락    0.204.913641.0000
15710:11:461,431.011,381.791,420.101,392.700.001,390.791,406.40하락    0.204.913641.0000
15610:10:361,431.211,381.991,420.301,392.900.001,390.991,406.60상승    0.204.913641.0000
15510:09:111,431.011,381.791,420.101,392.700.001,390.791,406.40하락    0.204.913641.0000
15410:08:151,431.211,381.991,420.301,392.900.001,390.991,406.60상승    0.204.913641.0000
15310:06:571,431.011,381.791,420.101,392.700.001,390.791,406.40하락    0.204.913641.0000
15210:06:501,431.211,381.991,420.301,392.900.001,390.991,406.60하락    0.204.913641.0000
15110:06:061,431.411,382.191,420.501,393.100.001,391.191,406.80상승    0.204.913641.0000
15010:04:461,431.211,381.991,420.301,392.900.001,390.991,406.60상승    0.304.913641.0000
14910:04:351,430.911,381.691,420.001,392.600.001,390.691,406.30하락    0.204.913641.0000
14810:01:561,431.111,381.891,420.201,392.800.001,390.891,406.50하락    0.204.913641.0000
14710:01:361,431.311,382.091,420.401,393.000.001,391.091,406.70상승    0.204.913641.0000
14610:01:211,431.111,381.891,420.201,392.800.001,390.891,406.50상승    0.204.913641.0000
14510:01:131,430.911,381.691,420.001,392.600.001,390.691,406.30하락    0.204.913641.0000
14410:01:061,431.111,381.891,420.201,392.800.001,390.891,406.50상승    0.204.913641.0000
14310:00:561,430.911,381.691,420.001,392.600.001,390.691,406.30하락    0.304.913641.0000
14210:00:301,431.211,381.991,420.301,392.900.001,390.991,406.60상승    0.204.913641.0000
14110:00:001,431.011,381.791,420.101,392.700.001,390.791,406.40상승    0.304.913641.0000
14009:59:461,430.701,381.501,419.801,392.400.001,390.491,406.10상승    0.204.913641.0000
13909:59:151,430.501,381.301,419.601,392.200.001,390.291,405.90상승    0.204.913641.0000
13809:59:001,430.291,381.111,419.401,392.000.001,390.091,405.70하락    0.304.913641.0000
13709:58:511,430.601,381.401,419.701,392.300.001,390.391,406.00상승    0.304.913641.0000
13609:58:411,430.291,381.111,419.401,392.000.001,390.091,405.70상승    0.204.913641.0000
13509:57:501,430.091,380.911,419.201,391.800.001,389.891,405.50상승    0.404.913641.0000
13409:56:411,429.681,380.521,418.801,391.400.001,389.491,405.10상승    0.204.913641.0000
13309:56:311,429.481,380.321,418.601,391.200.001,389.291,404.90하락    0.204.913641.0000
13209:55:561,429.681,380.521,418.801,391.400.001,389.491,405.10하락    0.404.913641.0000
13109:54:351,430.091,380.911,419.201,391.800.001,389.891,405.50하락    0.204.913641.0000
13009:53:451,430.291,381.111,419.401,392.000.001,390.091,405.70하락    0.204.913641.0000
12909:53:061,430.501,381.301,419.601,392.200.001,390.291,405.90하락    0.204.913641.0000
12809:52:211,430.701,381.501,419.801,392.400.001,390.491,406.10하락    0.204.913641.0000
12709:52:001,430.911,381.691,420.001,392.600.001,390.691,406.30상승    0.204.913641.0000
12609:51:261,430.701,381.501,419.801,392.400.001,390.491,406.10하락    0.204.913641.0000
12509:51:051,430.911,381.691,420.001,392.600.001,390.691,406.30상승    0.304.913641.0000
12409:50:451,430.601,381.401,419.701,392.300.001,390.391,406.00하락    0.204.913641.0000
12309:50:301,430.801,381.601,419.901,392.500.001,390.591,406.20상승    0.204.913641.0000
12209:50:001,430.601,381.401,419.701,392.300.001,390.391,406.00하락    0.204.913641.0000
12109:49:511,430.801,381.601,419.901,392.500.001,390.591,406.20상승    0.204.913641.0000
12009:49:401,430.601,381.401,419.701,392.300.001,390.391,406.00하락    0.204.913641.0000
11909:49:321,430.801,381.601,419.901,392.500.001,390.591,406.20상승    0.404.913641.0000
11809:49:251,430.401,381.201,419.501,392.100.001,390.191,405.80하락    0.504.913641.0000
11709:49:061,430.911,381.691,420.001,392.600.001,390.691,406.30상승    0.204.913641.0000
11609:48:351,430.701,381.501,419.801,392.400.001,390.491,406.10상승    0.204.913641.0000
11509:48:161,430.501,381.301,419.601,392.200.001,390.291,405.90상승    0.204.913641.0000
11409:48:111,430.291,381.111,419.401,392.000.001,390.091,405.70상승    0.204.913641.0000
11309:47:411,430.091,380.911,419.201,391.800.001,389.891,405.50상승    0.204.913641.0000
11209:47:051,429.891,380.711,419.001,391.600.001,389.691,405.30상승    0.204.913641.0000
11109:46:561,429.681,380.521,418.801,391.400.001,389.491,405.10하락    0.204.913641.0000
11009:46:511,429.891,380.711,419.001,391.600.001,389.691,405.30상승    0.304.913641.0000
10909:46:411,429.581,380.421,418.701,391.300.001,389.391,405.00상승    0.304.913641.0000
10809:46:171,429.281,380.121,418.401,391.000.001,389.091,404.70상승    0.204.913641.0000
10709:46:111,429.071,379.931,418.201,390.800.001,388.891,404.50하락    0.304.913641.0000
10609:45:571,429.381,380.221,418.501,391.100.001,389.191,404.80하락    0.204.913641.0000
10509:45:511,429.581,380.421,418.701,391.300.001,389.391,405.00하락    0.304.913641.0000
10409:45:411,429.891,380.711,419.001,391.600.001,389.691,405.30하락    0.204.913641.0000
10309:45:301,430.091,380.911,419.201,391.800.001,389.891,405.50하락    0.204.913641.0000
10209:45:211,430.291,381.111,419.401,392.000.001,390.091,405.70하락    0.404.913641.0000
10109:45:001,430.701,381.501,419.801,392.400.001,390.491,406.10하락    0.204.913641.0000
10009:44:451,430.911,381.691,420.001,392.600.001,390.691,406.30하락    0.204.913641.0000
9909:44:351,431.111,381.891,420.201,392.800.001,390.891,406.50하락    0.204.913641.0000
9809:44:011,431.311,382.091,420.401,393.000.001,391.091,406.70하락    0.204.913641.0000
9709:42:011,431.521,382.281,420.601,393.200.001,391.291,406.90상승    0.204.913641.0000
9609:39:411,431.311,382.091,420.401,393.000.001,391.091,406.70상승    0.204.913641.0000
9509:39:301,431.111,381.891,420.201,392.800.001,390.891,406.50하락    0.204.913641.0000
9409:39:061,431.311,382.091,420.401,393.000.001,391.091,406.70하락    0.204.913641.0000
9309:38:301,431.521,382.281,420.601,393.200.001,391.291,406.90상승    0.204.913641.0000
9209:36:211,431.311,382.091,420.401,393.000.001,391.091,406.70상승    0.204.913641.0000
9109:35:501,431.111,381.891,420.201,392.800.001,390.891,406.50하락    0.204.913641.0000
9009:35:111,431.311,382.091,420.401,393.000.001,391.091,406.70상승    0.204.913641.0000
8909:35:011,431.111,381.891,420.201,392.800.001,390.891,406.50상승    0.204.913641.0000
8809:34:201,430.911,381.691,420.001,392.600.001,390.691,406.30하락    0.204.913641.0000
8709:34:111,431.111,381.891,420.201,392.800.001,390.891,406.50하락    0.204.913641.0000
8609:33:151,431.311,382.091,420.401,393.000.001,391.091,406.70상승    0.204.913641.0000
8509:32:561,431.111,381.891,420.201,392.800.001,390.891,406.50상승    0.204.913641.0000
8409:32:451,430.911,381.691,420.001,392.600.001,390.691,406.30하락    0.204.913641.0000
8309:32:301,431.111,381.891,420.201,392.800.001,390.891,406.50하락    0.404.913641.0000
8209:31:511,431.521,382.281,420.601,393.200.001,391.291,406.90상승    0.204.913641.0000
8109:31:301,431.311,382.091,420.401,393.000.001,391.091,406.70하락    0.404.913641.0000
8009:29:511,431.721,382.481,420.801,393.400.001,391.481,407.10하락    0.204.913641.0000
7909:29:111,431.921,382.681,421.001,393.600.001,391.681,407.30하락    0.204.913641.0000
7809:27:451,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.204.913641.0000
7709:27:361,432.331,383.071,421.401,394.000.001,392.081,407.70상승    0.204.913641.0000
7609:27:011,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.204.913641.0000
7509:26:001,432.331,383.071,421.401,394.000.001,392.081,407.70상승    0.204.913641.0000
7409:25:371,432.131,382.871,421.201,393.800.001,391.881,407.50상승    0.204.913641.0000
7309:25:301,431.921,382.681,421.001,393.600.001,391.681,407.30하락    0.204.913641.0000
7209:25:111,432.131,382.871,421.201,393.800.001,391.881,407.50상승    0.304.913641.0000
7109:24:571,431.821,382.581,420.901,393.500.001,391.581,407.20하락    0.304.913641.0000
7009:24:511,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.204.913641.0000
6909:23:301,432.331,383.071,421.401,394.000.001,392.081,407.70하락    0.304.913641.0000
6809:21:361,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.204.913641.0000
6709:20:151,432.841,383.561,422.001,394.400.001,392.481,408.20하락    0.304.913641.0000
6609:20:061,433.141,383.861,422.301,394.700.001,392.781,408.50상승    0.404.913641.0000
6509:19:571,432.741,383.461,421.801,394.400.001,392.481,408.10하락    0.404.913641.0000
6409:19:511,433.141,383.861,422.301,394.700.001,392.781,408.50상승    0.304.913641.0000
6309:19:361,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
6209:18:561,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.304.913641.0000
6109:18:161,432.941,383.661,422.101,394.500.001,392.581,408.30상승    0.204.913641.0000
6009:18:051,432.741,383.461,421.801,394.400.001,392.481,408.10상승    0.204.913641.0000
5909:17:511,432.531,383.271,421.601,394.200.001,392.281,407.90상승    0.204.913641.0000
5809:17:351,432.331,383.071,421.401,394.000.001,392.081,407.70상승    0.204.913641.0000
5709:16:501,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.304.913641.0000
5609:15:301,432.431,383.171,421.501,394.100.001,392.181,407.80상승    0.304.913641.0000
5509:15:201,432.131,382.871,421.201,393.800.001,391.881,407.50하락    0.404.913641.0000
5409:15:051,432.531,383.271,421.601,394.200.001,392.281,407.90하락    0.204.913641.0000
5309:14:351,432.741,383.461,421.801,394.400.001,392.481,408.10상승    0.204.913641.0000
5209:14:161,432.531,383.271,421.601,394.200.001,392.281,407.90하락    0.304.913641.0000
5109:13:211,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
5009:12:361,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.304.913641.0000
4909:11:561,432.941,383.661,422.101,394.500.001,392.581,408.30상승    0.304.913641.0000
4809:11:501,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.304.913641.0000
4709:11:411,432.941,383.661,422.101,394.500.001,392.581,408.30하락    0.204.913641.0000
4609:11:261,433.141,383.861,422.301,394.700.001,392.781,408.50하락    0.304.913641.0000
4509:10:451,433.451,384.151,422.601,395.000.001,393.081,408.80상승    0.204.913641.0000
4409:10:311,433.251,383.951,422.401,394.800.001,392.881,408.60상승    0.204.913641.0000
4309:09:511,433.041,383.761,422.201,394.600.001,392.681,408.40상승    0.204.913641.0000
4209:09:161,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
4109:09:101,432.641,383.361,421.701,394.300.001,392.381,408.00하락    0.204.913641.0000
4009:08:311,432.841,383.561,422.001,394.400.001,392.481,408.20상승    0.204.913641.0000
3909:08:111,432.641,383.361,421.701,394.300.001,392.381,408.00상승    0.204.913641.0000
3809:07:491,432.431,383.171,421.501,394.100.001,392.181,407.80상승    0.204.913641.0000
3709:07:421,432.231,382.971,421.301,393.900.001,391.981,407.60상승    0.204.913641.0000
3609:06:561,432.021,382.781,421.101,393.700.001,391.781,407.40상승    0.404.913641.0000
3509:06:261,431.621,382.381,420.701,393.300.001,391.381,407.00하락    0.204.913641.0000
3409:06:051,431.821,382.581,420.901,393.500.001,391.581,407.20상승    0.204.913641.0000
3309:05:561,431.621,382.381,420.701,393.300.001,391.381,407.00상승    0.204.913641.0000
3209:05:501,431.411,382.191,420.501,393.100.001,391.191,406.80상승    0.204.913641.0000
3109:05:301,431.211,381.991,420.301,392.900.001,390.991,406.60상승    0.304.913641.0000
3009:05:181,430.911,381.691,420.001,392.600.001,390.691,406.30상승    0.404.913641.0000
2909:05:111,430.501,381.301,419.601,392.200.001,390.291,405.90상승    0.304.913641.0000
2809:04:501,430.191,381.011,419.301,391.900.001,389.991,405.60상승    0.204.913641.0000
2709:04:261,429.991,380.811,419.101,391.700.001,389.791,405.40상승    0.204.913641.0000
2609:04:151,429.791,380.611,418.901,391.500.001,389.591,405.20상승    0.204.913641.0000
2509:03:591,429.581,380.421,418.701,391.300.001,389.391,405.00하락    0.204.913641.0000
2409:03:511,429.791,380.611,418.901,391.500.001,389.591,405.20상승    0.204.913641.0000
2309:03:301,429.581,380.421,418.701,391.300.001,389.391,405.00상승    0.404.913641.0000
2209:03:161,429.181,380.021,418.301,390.900.001,388.991,404.60하락    0.204.913641.0000
2109:02:561,429.381,380.221,418.501,391.100.001,389.191,404.80상승    0.304.913641.0000
2009:02:251,429.071,379.931,418.201,390.800.001,388.891,404.50상승    0.304.913641.0000
1909:02:181,428.771,379.631,417.901,390.500.001,388.591,404.20하락    0.404.913641.0000
1809:02:091,429.181,380.021,418.301,390.900.001,388.991,404.60상승    0.404.913641.0000
1709:02:021,428.771,379.631,417.901,390.500.001,388.591,404.20상승    0.204.913641.0000
1609:01:541,428.571,379.431,417.701,390.300.001,388.391,404.00하락    1.004.913641.0000
1509:01:481,429.581,380.421,418.701,391.300.001,389.391,405.00하락    0.204.913641.0000
1409:01:421,429.791,380.611,418.901,391.500.001,389.591,405.20상승    0.204.913641.0000
1309:01:361,429.581,380.421,418.701,391.300.001,389.391,405.00하락    0.304.913641.0000
1209:01:301,429.891,380.711,419.001,391.600.001,389.691,405.30하락    0.304.913641.0000
1109:01:231,430.191,381.011,419.301,391.900.001,389.991,405.60상승    0.404.913641.0000
1009:01:161,429.791,380.611,418.901,391.500.001,389.591,405.20하락    0.304.913641.0000
909:01:101,430.091,380.911,419.201,391.800.001,389.891,405.50상승    0.204.913641.0000
809:01:021,429.891,380.711,419.001,391.600.001,389.691,405.30상승    0.204.913641.0000
709:00:561,429.681,380.521,418.801,391.400.001,389.491,405.10상승    0.304.913641.0000
609:00:491,429.381,380.221,418.501,391.100.001,389.191,404.80상승    0.304.913641.0000
509:00:421,429.071,379.931,418.201,390.800.001,388.891,404.50상승    0.204.913641.0000
409:00:361,428.871,379.731,418.001,390.600.001,388.691,404.30하락    0.704.913641.0000
309:00:281,429.581,380.421,418.701,391.300.001,389.391,405.00하락    2.004.913641.0000
208:23:261,431.621,382.381,420.701,393.300.001,391.381,407.00하락    1.004.913641.0000
108:23:151,432.641,383.361,421.701,394.300.001,392.381,408.000.004.913641.0000