검색
지점찾기
고객센터
전체메뉴보기
전체메뉴
환율
고시환율
외환시장환율정보
환율제공서비스
외환시장동향
환전
환전안내
환전우대
외화송금
외화송금안내
외화송금관련서비스
FX딜링
인터넷FX딜링서비스
환율매매예약
외화예금
외화예금안내
외화예금관련서비스
수출입전자무역
수출
수입
수출입지원서비스
내국신용장
무역금융
전자무역
SWIFT-SCORE서비스
FX가이드
외환포털안내
외환길잡이
외환지식
수출입지식
신용장사례연구
국제금융용어사전
세계화폐전시장
외환법규상담
외국환서식관리프로그램
GlobalCenter
GlobalDesk(외국인)
GlobalDesk(내국인)
국내제공글로벌서비스
해외교포국내투자서비스
유학이민센터
글로벌뱅킹
전체메뉴 닫기
KEB하나은행 서비스메뉴
개인고객
기업고객
은행소개
로그인
공인인증센터
이용고객등록
환율
고시환율
환율변동
2014.3.4 이후 중국 위안화 환율은 홍콩시장에서 거래되는 위안화 환율(CNH)을 고시합니다.
환율변동 조회 입력
조회구분
일중환율변동
월중환율변동
기간환율변동
조회기간
*선택하신 조회일이 휴일인 경우 전 영업일자로 조회됩니다.
조회기간
조회기간
통화
AUD:달러(호주)
CAD:달러(캐나다)
CHF:프랑(스위스)
EUR:유로(유럽연합)
GBP:파운드(영국)
HKD:달러(홍콩)
JPY:100엔(일본)
SEK:크로나(스웨덴)
USD:달러(미국)
AED:디르함(UAE)
BDT:타카(방글라데시)
BHD:디나르(바레인)
BND:달러(브루나이)
BRL:헤알(브라질)
CLP:페소(칠레)
CNY:위안(중국)
COP:페소(콜롬비아)
CZK:코루나(체코)
DKK:크로나(덴마크)
DZD:디나르(알제리)
EGP:파운드(이집트)
HUF:포린트(헝가리)
IDR:100루피아(인도네시아)
ILS:셰켈(이스라엘)
INR:루피(인도)
JOD:디나르(요르단)
KES:실링(케냐)
KWD:디나르(쿠웨이트)
KZT:텡게(카자흐스탄)
LKR:루피(스리랑카)
MNT:투그릭(몽골)
MXN:페소(멕시코)
MYR:링기트(말레이시아)
NOK:크로나(노르웨이)
NZD:달러(뉴질랜드)
OMR:리얄(오만)
PHP:페소(필리핀)
PKR:루피(파키스탄)
PLN:즈워티(폴란드)
QAR:리얄(카타르)
RUB:루블(러시아)
SAR:리얄(사우디)
SGD:달러(싱가포르)
THB:바트(태국)
TRY:리라(터키)
TWD:달러(대만)
TZS:실링(탄자니아)
VND:100동(베트남)
ZAR:랜드(남아공화국)
고시회차
최초
최종
금융계산기
조회
텍스트로저장
엑셀로저장
인쇄
기준일 :
2019-07-22
통화 :
USD:달러(미국)
고시회차 :
최초
[ 조회시각 2019-07-22 17:03 ]
환율변동 조회
회차
시간
현찰
송금
T/C
사실때
외화수표
파실때
매매
기준율
직전
대비
환가
료율
미화
환산율
사실때
파실때
보내실때
받으실때
283
16:52:42
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.30
4.11113
1.0000
282
16:42:24
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.50
4.11113
1.0000
281
16:34:07
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.30
4.11113
1.0000
280
16:18:25
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.50
4.11113
1.0000
279
16:10:05
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.50
4.11113
1.0000
278
15:43:10
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.20
4.11113
1.0000
277
15:30:14
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
276
15:29:47
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
275
15:29:35
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.10
4.11113
1.0000
274
15:29:15
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
273
15:28:17
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
272
15:25:37
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
271
15:23:57
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.10
4.11113
1.0000
270
15:20:37
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
269
15:18:57
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.10
4.11113
1.0000
268
15:18:26
1,199.22
1,157.98
1,190.10
1,167.10
1,192.74
1,165.76
1,178.60
0.10
4.11113
1.0000
267
15:18:14
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.10
4.11113
1.0000
266
15:18:03
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
265
15:16:27
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
264
15:13:22
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
263
15:05:20
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
262
15:04:22
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
261
15:02:49
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
260
15:00:33
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
259
14:57:49
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
258
14:57:12
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
257
14:49:43
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
256
14:49:08
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
255
14:47:49
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
254
14:47:36
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
253
14:45:50
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
252
14:45:04
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.20
4.11113
1.0000
251
14:44:37
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.20
4.11113
1.0000
250
14:44:06
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
249
14:43:04
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
248
14:42:27
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
247
14:42:02
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
246
14:40:51
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
245
14:40:37
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
244
14:40:22
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.20
4.11113
1.0000
243
14:37:28
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
242
14:36:45
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.00
4.11113
1.0000
241
14:33:29
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
240
14:32:33
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
239
14:32:01
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
238
14:31:09
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
237
14:30:53
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
236
14:29:30
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
235
14:29:18
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.20
4.11113
1.0000
234
14:29:06
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
233
14:28:48
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
232
14:28:06
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
231
14:26:35
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
230
14:26:19
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
229
14:23:33
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
228
14:22:21
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
227
14:21:01
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.20
4.11113
1.0000
226
14:18:39
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
225
14:18:23
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
224
14:17:34
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.00
4.11113
1.0000
223
14:14:52
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
222
14:13:19
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.00
4.11113
1.0000
221
14:09:36
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
220
14:09:21
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
219
14:08:39
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.20
4.11113
1.0000
218
14:06:40
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
217
14:05:54
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
216
14:05:31
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
215
14:04:37
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
214
14:04:07
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
213
14:03:40
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.20
4.11113
1.0000
212
14:03:16
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
211
14:03:01
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
210
14:02:30
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
209
14:01:09
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
208
13:59:58
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
207
13:59:08
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
206
13:57:48
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
205
13:57:09
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
204
13:56:44
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
203
13:54:27
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
202
13:51:30
1,197.80
1,156.60
1,188.70
1,165.70
1,191.32
1,164.36
1,177.20
0.10
4.11113
1.0000
201
13:50:41
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
200
13:50:20
1,197.80
1,156.60
1,188.70
1,165.70
1,191.32
1,164.36
1,177.20
0.10
4.11113
1.0000
199
13:49:27
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
198
13:48:40
1,197.80
1,156.60
1,188.70
1,165.70
1,191.32
1,164.36
1,177.20
0.10
4.11113
1.0000
197
13:48:04
1,197.69
1,156.51
1,188.60
1,165.60
1,191.22
1,164.26
1,177.10
0.10
4.11113
1.0000
196
13:47:53
1,197.59
1,156.41
1,188.50
1,165.50
1,191.12
1,164.16
1,177.00
0.10
4.11113
1.0000
195
13:47:07
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
194
13:46:35
1,197.59
1,156.41
1,188.50
1,165.50
1,191.12
1,164.16
1,177.00
0.20
4.11113
1.0000
193
13:46:15
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
192
13:42:56
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
191
13:41:51
1,197.59
1,156.41
1,188.50
1,165.50
1,191.12
1,164.16
1,177.00
0.10
4.11113
1.0000
190
13:41:17
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
189
13:39:46
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
188
13:39:35
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
187
13:35:59
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
186
13:32:00
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
185
13:30:19
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.00
4.11113
1.0000
184
13:29:44
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
183
13:28:46
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
182
13:28:13
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.00
4.11113
1.0000
181
13:25:27
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
180
13:25:07
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
179
13:24:41
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
178
13:23:56
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
177
13:23:02
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
176
13:20:07
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
175
13:19:00
1,197.59
1,156.41
1,188.50
1,165.50
1,191.12
1,164.16
1,177.00
0.10
4.11113
1.0000
174
13:17:42
1,197.69
1,156.51
1,188.60
1,165.60
1,191.22
1,164.26
1,177.10
0.10
4.11113
1.0000
173
13:16:52
1,197.59
1,156.41
1,188.50
1,165.50
1,191.12
1,164.16
1,177.00
0.10
4.11113
1.0000
172
13:15:36
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.10
4.11113
1.0000
171
13:14:07
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.00
4.11113
1.0000
170
13:11:44
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.10
4.11113
1.0000
169
13:09:52
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
168
13:09:09
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
167
13:07:43
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
166
13:07:01
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
165
13:04:32
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
164
13:01:16
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
163
13:01:04
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
162
12:58:11
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.10
4.11113
1.0000
161
12:57:56
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
160
12:55:19
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
159
12:53:00
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
158
12:52:15
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.20
4.11113
1.0000
157
12:49:26
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.20
4.11113
1.0000
156
12:44:51
1,196.78
1,155.62
1,187.70
1,164.70
1,190.31
1,163.36
1,176.20
0.20
4.11113
1.0000
155
12:44:30
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.10
4.11113
1.0000
154
12:43:52
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
153
12:41:51
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.20
4.11113
1.0000
152
12:40:59
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.10
4.11113
1.0000
151
12:40:39
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
150
12:35:37
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.20
4.11113
1.0000
149
12:30:52
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
148
12:27:24
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.20
4.11113
1.0000
147
12:25:50
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.00
4.11113
1.0000
146
12:16:42
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.20
4.11113
1.0000
145
12:14:48
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.20
4.11113
1.0000
144
12:13:38
1,197.29
1,156.11
1,188.20
1,165.20
1,190.82
1,163.86
1,176.70
0.10
4.11113
1.0000
143
12:13:18
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.20
4.11113
1.0000
142
12:12:47
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
141
12:07:53
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
140
12:06:20
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.20
4.11113
1.0000
139
12:04:56
1,197.39
1,156.21
1,188.30
1,165.30
1,190.92
1,163.96
1,176.80
0.20
4.11113
1.0000
138
12:04:00
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.20
4.11113
1.0000
137
12:01:48
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.10
4.11113
1.0000
136
12:00:32
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
135
11:58:29
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
134
11:56:06
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
133
11:54:05
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.40
4.11113
1.0000
132
11:49:42
1,196.78
1,155.62
1,187.70
1,164.70
1,190.31
1,163.36
1,176.20
0.10
4.11113
1.0000
131
11:47:44
1,196.88
1,155.72
1,187.80
1,164.80
1,190.41
1,163.46
1,176.30
0.10
4.11113
1.0000
130
11:46:46
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.20
4.11113
1.0000
129
11:45:12
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.10
4.11113
1.0000
128
11:44:21
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
127
11:43:17
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.20
4.11113
1.0000
126
11:41:30
1,196.78
1,155.62
1,187.70
1,164.70
1,190.31
1,163.36
1,176.20
0.20
4.11113
1.0000
125
11:40:34
1,196.98
1,155.82
1,187.90
1,164.90
1,190.51
1,163.56
1,176.40
0.10
4.11113
1.0000
124
11:38:54
1,197.08
1,155.92
1,188.00
1,165.00
1,190.61
1,163.66
1,176.50
0.10
4.11113
1.0000
123
11:37:37
1,197.19
1,156.01
1,188.10
1,165.10
1,190.71
1,163.76
1,176.60
0.30
4.11113
1.0000
122
11:37:22
1,197.49
1,156.31
1,188.40
1,165.40
1,191.02
1,164.06
1,176.90
0.20
4.11113
1.0000
121
11:36:57
1,197.69
1,156.51
1,188.60
1,165.60
1,191.22
1,164.26
1,177.10
0.20
4.11113
1.0000
120
11:36:40
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
119
11:35:00
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
118
11:31:07
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
117
11:28:30
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
116
11:26:52
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
115
11:26:36
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
114
11:18:30
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
113
11:17:58
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
112
11:17:48
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.20
4.11113
1.0000
111
11:14:18
1,197.69
1,156.51
1,188.60
1,165.60
1,191.22
1,164.26
1,177.10
0.30
4.11113
1.0000
110
11:13:25
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
109
11:12:38
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
108
11:11:41
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
107
11:07:30
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
106
11:05:38
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
105
11:05:01
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
104
11:04:10
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
103
11:03:48
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.20
4.11113
1.0000
102
11:02:13
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
101
11:00:54
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
100
10:59:43
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
99
10:58:17
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
98
10:56:03
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
97
10:52:08
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
96
10:49:57
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
95
10:47:04
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
94
10:45:44
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
93
10:42:41
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
92
10:41:43
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.20
4.11113
1.0000
91
10:40:41
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
90
10:40:30
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
89
10:37:55
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
88
10:37:26
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.20
4.11113
1.0000
87
10:36:22
1,197.80
1,156.60
1,188.70
1,165.70
1,191.32
1,164.36
1,177.20
0.10
4.11113
1.0000
86
10:35:46
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
85
10:34:30
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.20
4.11113
1.0000
84
10:34:08
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
83
10:33:23
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.20
4.11113
1.0000
82
10:33:13
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
81
10:30:52
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
80
10:30:04
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
79
10:29:23
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.20
4.11113
1.0000
78
10:28:43
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
77
10:25:56
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.20
4.11113
1.0000
76
10:22:56
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
75
10:22:13
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
74
10:21:24
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.20
4.11113
1.0000
73
10:20:15
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
72
10:19:35
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.30
4.11113
1.0000
71
10:16:57
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
70
10:16:07
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
69
10:15:26
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
68
10:11:16
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
67
10:09:36
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.20
4.11113
1.0000
66
10:08:00
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.30
4.11113
1.0000
65
10:07:20
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
64
10:06:47
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.20
4.11113
1.0000
63
10:04:15
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
62
10:02:49
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
61
10:01:54
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
60
10:01:03
1,198.20
1,157.00
1,189.10
1,166.10
1,191.73
1,164.76
1,177.60
0.10
4.11113
1.0000
59
10:00:46
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.10
4.11113
1.0000
58
10:00:22
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.20
4.11113
1.0000
57
09:58:38
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
56
09:57:17
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
55
09:56:45
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
54
09:49:31
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
53
09:47:12
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
52
09:43:55
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
51
09:42:45
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.20
4.11113
1.0000
50
09:41:40
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.20
4.11113
1.0000
49
09:40:24
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.20
4.11113
1.0000
48
09:39:36
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
47
09:36:31
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
46
09:33:44
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.20
4.11113
1.0000
45
09:33:08
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
44
09:32:35
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
43
09:31:47
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
42
09:28:03
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
41
09:26:25
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.20
4.11113
1.0000
40
09:25:35
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.20
4.11113
1.0000
39
09:25:19
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.20
4.11113
1.0000
38
09:24:03
1,198.41
1,157.19
1,189.30
1,166.30
1,191.93
1,164.96
1,177.80
0.10
4.11113
1.0000
37
09:23:50
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.10
4.11113
1.0000
36
09:23:28
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
35
09:21:56
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
34
09:21:46
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
33
09:20:43
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
32
09:19:51
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
31
09:19:11
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
30
09:18:34
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.10
4.11113
1.0000
29
09:17:54
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
28
09:16:16
1,198.61
1,157.39
1,189.50
1,166.50
1,192.13
1,165.16
1,178.00
0.10
4.11113
1.0000
27
09:15:52
1,198.71
1,157.49
1,189.60
1,166.60
1,192.23
1,165.26
1,178.10
0.10
4.11113
1.0000
26
09:14:39
1,198.81
1,157.59
1,189.70
1,166.70
1,192.33
1,165.36
1,178.20
0.20
4.11113
1.0000
25
09:13:39
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
24
09:13:14
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
23
09:12:50
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.10
4.11113
1.0000
22
09:12:33
1,199.12
1,157.88
1,190.00
1,167.00
1,192.64
1,165.66
1,178.50
0.10
4.11113
1.0000
21
09:12:12
1,199.22
1,157.98
1,190.10
1,167.10
1,192.74
1,165.76
1,178.60
0.20
4.11113
1.0000
20
09:10:35
1,199.42
1,158.18
1,190.30
1,167.30
1,192.94
1,165.96
1,178.80
0.20
4.11113
1.0000
19
09:09:13
1,199.63
1,158.37
1,190.50
1,167.50
1,193.14
1,166.16
1,179.00
0.10
4.11113
1.0000
18
09:09:04
1,199.73
1,158.47
1,190.60
1,167.60
1,193.24
1,166.26
1,179.10
0.20
4.11113
1.0000
17
09:08:07
1,199.53
1,158.27
1,190.40
1,167.40
1,193.04
1,166.06
1,178.90
0.20
4.11113
1.0000
16
09:07:58
1,199.32
1,158.08
1,190.20
1,167.20
1,192.84
1,165.86
1,178.70
0.10
4.11113
1.0000
15
09:07:48
1,199.22
1,157.98
1,190.10
1,167.10
1,192.74
1,165.76
1,178.60
0.30
4.11113
1.0000
14
09:07:31
1,198.92
1,157.68
1,189.80
1,166.80
1,192.43
1,165.46
1,178.30
0.10
4.11113
1.0000
13
09:05:54
1,199.02
1,157.78
1,189.90
1,166.90
1,192.54
1,165.56
1,178.40
0.50
4.11113
1.0000
12
09:05:40
1,198.51
1,157.29
1,189.40
1,166.40
1,192.03
1,165.06
1,177.90
0.20
4.11113
1.0000
11
09:05:30
1,198.30
1,157.10
1,189.20
1,166.20
1,191.83
1,164.86
1,177.70
0.20
4.11113
1.0000
10
09:05:22
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
0.10
4.11113
1.0000
9
09:04:54
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.20
4.11113
1.0000
8
09:04:26
1,197.80
1,156.60
1,188.70
1,165.70
1,191.32
1,164.36
1,177.20
0.10
4.11113
1.0000
7
09:04:15
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
6
09:03:03
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
5
09:02:37
1,197.90
1,156.70
1,188.80
1,165.80
1,191.42
1,164.46
1,177.30
0.10
4.11113
1.0000
4
09:01:54
1,198.00
1,156.80
1,188.90
1,165.90
1,191.52
1,164.56
1,177.40
0.10
4.11113
1.0000
3
09:00:24
1,198.10
1,156.90
1,189.00
1,166.00
1,191.63
1,164.66
1,177.50
1.50
4.11113
1.0000
2
08:24:45
1,196.58
1,155.42
1,187.50
1,164.50
1,190.11
1,163.16
1,176.00
2.60
4.11113
1.0000
1
08:24:03
1,193.93
1,152.87
1,184.80
1,162.00
1,187.48
1,160.67
1,173.40
0.00
4.11113
1.0000
차트로보기
이메일발송
