Magna Intl

MGA
🏛️ 캐나다 →
68.61
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.33 51.64 51.33 51.46 17.3K
09:31 51.46 51.46 51.17 51.17 1.9K
09:32 51.16 51.16 51.00 51.01 1.4K
09:33 51.00 51.00 50.94 50.94 5.8K
09:34 50.98 50.98 50.94 50.94 0.2K
09:35 50.94 51.10 50.94 51.01 6.1K
09:36 51.00 51.00 50.97 50.99 3.5K
09:37 50.98 50.98 50.92 50.94 1.7K
09:38 50.94 50.94 50.91 50.93 0.9K
09:39 51.02 51.02 50.98 51.00 0.9K
09:40 50.96 50.99 50.95 50.99 1.7K
09:41 50.96 51.03 50.95 50.99 1.6K
09:42 50.96 50.96 50.92 50.92 2.4K
09:43 50.90 50.90 50.90 50.90 0.7K
09:44 50.85 50.85 50.84 50.84 0.7K
09:45 50.88 50.88 50.86 50.86 1.2K
09:46 50.90 50.90 50.90 50.90 0.2K
09:47 50.89 50.89 50.83 50.83 1.3K
09:48 50.92 50.92 50.92 50.92 0.3K
09:49 50.86 50.88 50.86 50.88 0.3K
09:50 50.79 50.80 50.70 50.74 2.6K
09:51 50.81 50.90 50.81 50.90 0.5K
09:52 50.92 50.92 50.90 50.90 1.0K
09:53 50.94 50.94 50.94 50.94 0.5K
09:54 50.96 50.96 50.95 50.95 0.7K
09:55 50.99 50.99 50.96 50.96 0.4K
09:56 50.89 50.89 50.88 50.88 3.4K
09:57 50.88 50.88 50.86 50.86 0.4K
09:58 50.89 50.89 50.85 50.85 0.7K
09:59 50.87 50.87 50.87 50.87 0.1K
10:00 50.87 50.90 50.87 50.90 0.5K
10:01 50.94 50.94 50.90 50.92 0.8K
10:02 50.94 50.94 50.94 50.94 0.1K
10:03 50.93 50.93 50.91 50.91 0.2K
10:04 50.93 50.94 50.93 50.94 0.3K
10:05 51.01 51.02 51.01 51.02 2.3K
10:06 51.02 51.02 51.01 51.01 0.4K
10:07 51.01 51.05 51.01 51.05 3.3K
10:08 51.02 51.02 50.98 50.98 2.3K
10:10 50.94 50.94 50.94 50.94 0.1K
10:11 50.95 50.96 50.94 50.94 0.9K
10:12 50.96 50.99 50.95 50.99 1.7K
10:13 51.00 51.00 50.96 50.99 3.7K
10:14 50.97 51.00 50.95 51.00 0.9K
10:15 50.97 50.97 50.95 50.95 0.5K
10:16 50.95 50.95 50.95 50.95 0.1K
10:17 50.94 50.96 50.94 50.96 0.2K
10:18 50.98 50.98 50.98 50.98 0.6K
10:19 50.99 51.00 50.98 50.98 1.4K
10:20 50.98 51.05 50.98 51.01 3.6K
10:21 51.01 51.02 51.01 51.01 0.7K
10:22 51.00 51.01 51.00 51.00 0.5K
10:23 51.05 51.06 51.04 51.06 3.0K
10:24 51.05 51.08 51.05 51.08 4.0K
10:25 51.06 51.07 51.06 51.07 0.7K
10:26 51.08 51.10 51.08 51.10 0.9K
10:27 51.10 51.10 51.06 51.06 1.3K
10:29 51.07 51.08 51.07 51.08 0.5K
10:30 51.08 51.08 51.05 51.05 0.7K
10:31 51.05 51.12 51.05 51.12 3.2K
10:32 51.14 51.14 51.14 51.14 0.2K
10:33 51.14 51.14 51.12 51.12 0.4K
10:35 51.09 51.14 51.09 51.14 3.7K
10:36 51.09 51.13 51.09 51.13 0.6K
10:37 51.12 51.13 51.12 51.13 0.3K
10:38 51.14 51.18 51.14 51.18 0.5K
10:39 51.18 51.18 51.18 51.18 0.3K
10:40 51.19 51.19 51.15 51.17 2.6K
10:41 51.17 51.17 51.15 51.15 0.4K
10:42 51.14 51.14 51.12 51.12 0.6K
10:43 51.12 51.13 51.12 51.12 0.6K
10:45 51.12 51.13 51.12 51.12 0.9K
10:47 51.09 51.09 51.09 51.09 0.2K
10:48 51.06 51.06 51.06 51.06 0.2K
10:49 51.07 51.07 51.07 51.07 0.1K
10:50 51.08 51.09 51.06 51.08 2.9K
10:51 51.07 51.07 51.07 51.07 0.2K
10:52 51.03 51.03 51.02 51.02 0.3K
10:53 51.01 51.02 51.00 51.00 0.4K
10:54 51.00 51.02 51.00 51.02 0.4K
10:55 51.03 51.04 51.03 51.04 0.3K
10:56 51.06 51.06 51.01 51.01 1.4K
10:57 51.01 51.04 51.00 51.03 0.8K
10:59 50.98 50.98 50.98 50.98 0.1K
11:00 50.98 50.98 50.98 50.98 0.1K
11:01 50.97 51.00 50.97 51.00 0.9K
11:02 51.01 51.01 51.01 51.01 0.1K
11:03 51.01 51.01 51.00 51.00 0.2K
11:04 50.98 51.00 50.98 51.00 0.7K
11:05 51.00 51.00 51.00 51.00 0.4K
11:06 51.00 51.00 50.97 50.97 0.4K
11:07 51.00 51.00 50.98 50.98 1.1K
11:09 50.99 50.99 50.99 50.99 0.4K
11:10 51.00 51.03 51.00 51.03 1.1K
11:11 51.02 51.02 51.02 51.02 0.6K
11:12 51.04 51.04 51.04 51.04 0.5K
11:13 51.04 51.04 50.98 50.98 1.2K
11:14 50.98 51.01 50.98 51.01 1.1K
11:15 51.01 51.01 51.01 51.01 0.1K
11:16 51.02 51.02 51.02 51.02 0.3K
11:17 51.02 51.02 51.01 51.01 0.2K
11:18 51.02 51.02 51.00 51.01 0.7K
11:19 51.02 51.02 51.02 51.02 0.7K
11:20 51.03 51.04 51.03 51.03 0.6K
11:21 51.02 51.02 51.02 51.02 0.2K
11:24 51.03 51.03 51.00 51.01 3.0K
11:25 51.00 51.00 51.00 51.00 0.1K
11:26 51.00 51.02 50.99 50.99 1.5K
11:27 51.00 51.00 51.00 51.00 0.1K
11:28 50.99 50.99 50.99 50.99 0.2K
11:29 50.98 50.98 50.95 50.96 0.8K
11:31 50.95 50.99 50.95 50.99 1.2K
11:34 50.99 51.00 50.99 51.00 2.1K
11:35 50.98 51.00 50.98 51.00 0.9K
11:37 50.99 50.99 50.97 50.98 0.6K
11:38 51.00 51.00 51.00 51.00 1.0K
11:39 51.00 51.05 51.00 51.04 2.1K
11:40 51.02 51.02 50.99 51.00 3.7K
11:41 51.02 51.02 51.01 51.01 0.4K
11:43 51.01 51.01 50.99 50.99 0.6K
11:44 51.00 51.00 50.98 50.99 0.5K
11:46 50.97 50.99 50.97 50.99 0.4K
11:48 50.99 51.02 50.99 51.00 2.1K
11:49 51.02 51.02 51.02 51.02 0.4K
11:50 51.00 51.00 51.00 51.00 0.1K
11:51 50.99 50.99 50.99 50.99 0.1K
11:53 50.97 50.97 50.97 50.97 0.2K
11:54 50.95 50.95 50.95 50.95 0.1K
11:55 50.95 50.99 50.95 50.99 1.5K
11:56 50.97 50.97 50.97 50.97 0.2K
11:57 50.96 50.97 50.95 50.97 1.2K
11:58 50.98 50.98 50.98 50.98 0.5K
11:59 50.98 50.98 50.95 50.97 0.8K
12:00 50.96 50.96 50.96 50.96 0.1K
12:02 50.94 50.94 50.94 50.94 0.3K
12:03 50.93 50.95 50.93 50.95 0.6K
12:04 50.95 50.95 50.94 50.94 0.8K
12:05 50.93 50.95 50.93 50.94 0.7K
12:06 50.95 50.95 50.95 50.95 0.1K
12:08 50.92 50.92 50.92 50.92 0.2K
12:09 50.93 50.93 50.90 50.90 0.3K
12:10 50.89 50.89 50.88 50.89 0.9K
12:11 50.88 50.88 50.88 50.88 0.1K
12:12 50.89 50.90 50.89 50.90 1.4K
12:13 50.88 50.88 50.88 50.88 0.6K
12:14 50.87 50.87 50.87 50.87 0.1K
12:15 50.86 50.86 50.84 50.84 0.5K
12:16 50.81 50.82 50.81 50.82 0.2K
12:17 50.79 50.79 50.79 50.79 0.3K
12:18 50.80 50.81 50.80 50.81 0.9K
12:19 50.82 50.82 50.82 50.82 0.3K
12:20 50.80 50.82 50.80 50.82 0.8K
12:23 50.82 50.84 50.82 50.84 1.1K
12:24 50.85 50.85 50.85 50.85 0.6K
12:25 50.83 50.84 50.83 50.84 0.5K
12:27 50.86 50.88 50.86 50.88 0.9K
12:28 50.89 50.89 50.89 50.89 0.3K
12:29 50.88 50.89 50.88 50.89 0.7K
12:30 50.89 50.89 50.86 50.86 0.2K
12:31 50.86 50.86 50.86 50.86 0.2K
12:32 50.85 50.85 50.84 50.84 0.2K
12:33 50.86 50.86 50.86 50.86 0.1K
12:34 50.85 50.85 50.85 50.85 0.2K
12:35 50.85 50.85 50.85 50.85 0.2K
12:36 50.86 50.90 50.86 50.89 0.8K
12:38 50.88 50.88 50.88 50.88 0.2K
12:39 50.86 50.89 50.86 50.89 0.3K
12:40 50.89 50.89 50.89 50.89 0.2K
12:41 50.87 50.87 50.87 50.87 0.4K
12:42 50.86 50.88 50.86 50.88 0.9K
12:44 50.88 50.88 50.88 50.88 0.4K
12:46 50.87 50.89 50.87 50.89 0.6K
12:47 50.86 50.86 50.86 50.86 0.2K
12:48 50.87 50.87 50.87 50.87 0.8K
12:49 50.87 50.88 50.87 50.88 1.0K
12:50 50.89 50.89 50.89 50.89 0.6K
12:51 50.87 50.87 50.87 50.87 0.1K
12:53 50.86 50.87 50.85 50.85 2.2K
12:54 50.85 50.85 50.85 50.85 0.3K
12:55 50.85 50.87 50.85 50.86 0.9K
12:56 50.85 50.85 50.85 50.85 0.2K
12:57 50.86 50.86 50.86 50.86 0.6K
12:58 50.84 50.84 50.83 50.83 0.3K
12:59 50.84 50.84 50.84 50.84 0.5K
13:00 50.83 50.83 50.83 50.83 0.2K
13:01 50.84 50.84 50.84 50.84 0.5K
13:02 50.84 50.84 50.84 50.84 0.5K
13:03 50.84 50.84 50.80 50.80 0.7K
13:04 50.79 50.79 50.79 50.79 0.4K
13:05 50.80 50.80 50.80 50.80 0.1K
13:06 50.80 50.80 50.80 50.80 0.8K
13:07 50.77 50.77 50.77 50.77 1.2K
13:08 50.76 50.78 50.76 50.78 1.0K
13:09 50.79 50.80 50.78 50.78 0.9K
13:10 50.78 50.79 50.78 50.79 0.8K
13:12 50.77 50.77 50.77 50.77 0.2K
13:13 50.79 50.79 50.78 50.79 0.5K
13:14 50.80 50.80 50.79 50.79 0.7K
13:16 50.78 50.79 50.78 50.79 1.6K
13:17 50.79 50.79 50.79 50.79 0.5K
13:18 50.80 50.80 50.79 50.79 1.3K
13:19 50.81 50.81 50.79 50.80 1.5K
13:20 50.79 50.79 50.79 50.79 0.3K
13:22 50.77 50.79 50.77 50.79 0.8K
13:23 50.79 50.79 50.77 50.77 0.5K
13:25 50.77 50.78 50.77 50.77 1.2K
13:26 50.78 50.78 50.78 50.78 0.2K
13:27 50.78 50.78 50.78 50.78 0.1K
13:28 50.77 50.77 50.75 50.75 1.7K
13:30 50.71 50.71 50.71 50.71 0.2K
13:31 50.72 50.72 50.72 50.72 0.4K
13:32 50.70 50.71 50.70 50.71 0.3K
13:33 50.67 50.67 50.67 50.67 0.1K
13:34 50.67 50.72 50.67 50.72 1.7K
13:35 50.72 50.72 50.72 50.72 0.2K
13:36 50.73 50.73 50.73 50.73 0.7K
13:38 50.73 50.76 50.73 50.74 1.2K
13:39 50.74 50.74 50.74 50.74 0.3K
13:40 50.76 50.77 50.76 50.77 2.6K
13:41 50.78 50.80 50.78 50.80 1.4K
13:42 50.80 50.80 50.80 50.80 0.1K
13:43 50.81 50.86 50.81 50.84 2.4K
13:44 50.84 50.84 50.83 50.84 1.2K
13:46 50.83 50.83 50.83 50.83 0.3K
13:47 50.83 50.83 50.83 50.83 0.1K
13:48 50.82 50.84 50.81 50.84 6.9K
13:49 50.85 50.86 50.85 50.86 1.3K
13:50 50.84 50.84 50.77 50.78 1.7K
13:52 50.78 50.78 50.77 50.77 0.5K
13:54 50.78 50.78 50.78 50.78 0.6K
13:55 50.77 50.77 50.75 50.75 0.6K
13:56 50.75 50.78 50.75 50.78 1.9K
13:57 50.77 50.77 50.77 50.77 0.5K
13:58 50.78 50.78 50.78 50.78 0.1K
13:59 50.78 50.78 50.76 50.76 1.1K
14:00 50.76 50.76 50.76 50.76 0.2K
14:01 50.75 50.75 50.74 50.74 0.4K
14:02 50.71 50.76 50.71 50.75 2.4K
14:04 50.75 50.75 50.72 50.72 1.1K
14:06 50.72 50.72 50.71 50.72 0.6K
14:07 50.72 50.72 50.72 50.72 0.1K
14:08 50.74 50.74 50.71 50.71 1.3K
14:09 50.67 50.67 50.67 50.67 0.1K
14:10 50.67 50.67 50.67 50.67 0.3K
14:11 50.66 50.66 50.65 50.65 0.6K
14:12 50.66 50.66 50.65 50.65 0.3K
14:13 50.65 50.66 50.65 50.66 0.5K
14:14 50.67 50.67 50.66 50.66 0.8K
14:15 50.66 50.70 50.64 50.70 3.6K
14:16 50.69 50.72 50.68 50.70 3.9K
14:17 50.70 50.70 50.70 50.70 0.6K
14:18 50.69 50.69 50.60 50.63 2.8K
14:19 50.63 50.64 50.62 50.62 0.9K
14:20 50.62 50.62 50.61 50.61 0.4K
14:21 50.61 50.61 50.51 50.51 5.3K
14:22 50.54 50.58 50.54 50.58 1.4K
14:23 50.59 50.61 50.59 50.61 0.7K
14:24 50.59 50.61 50.59 50.61 1.1K
14:25 50.62 50.62 50.61 50.61 0.5K
14:26 50.62 50.62 50.56 50.56 1.5K
14:27 50.57 50.57 50.52 50.52 0.4K
14:28 50.52 50.52 50.47 50.47 1.2K
14:29 50.47 50.47 50.46 50.47 0.9K
14:30 50.43 50.45 50.42 50.43 2.1K
14:31 50.43 50.43 50.38 50.38 0.9K
14:32 50.42 50.42 50.42 50.42 0.4K
14:33 50.46 50.46 50.46 50.46 0.8K
14:34 50.44 50.45 50.44 50.44 0.3K
14:35 50.41 50.44 50.41 50.44 0.6K
14:36 50.44 50.46 50.44 50.46 0.9K
14:37 50.41 50.46 50.41 50.46 0.9K
14:38 50.47 50.47 50.46 50.46 0.3K
14:39 50.47 50.48 50.46 50.46 0.6K
14:40 50.44 50.44 50.40 50.40 0.5K
14:41 50.42 50.43 50.40 50.43 0.8K
14:42 50.41 50.41 50.40 50.40 0.6K
14:43 50.41 50.43 50.41 50.43 0.8K
14:44 50.42 50.42 50.41 50.41 0.3K
14:45 50.41 50.42 50.40 50.40 0.4K
14:46 50.40 50.40 50.31 50.31 3.1K
14:47 50.31 50.33 50.31 50.32 1.2K
14:48 50.33 50.36 50.33 50.36 1.1K
14:49 50.35 50.35 50.32 50.34 10.6K
14:50 50.33 50.34 50.33 50.34 1.1K
14:51 50.37 50.37 50.37 50.37 0.5K
14:52 50.36 50.36 50.32 50.33 1.8K
14:53 50.37 50.37 50.37 50.37 0.3K
14:55 50.38 50.39 50.37 50.37 0.6K
14:56 50.36 50.37 50.36 50.37 0.5K
14:57 50.37 50.37 50.37 50.37 0.5K
14:58 50.38 50.38 50.37 50.37 0.5K
14:59 50.35 50.35 50.31 50.32 1.4K
15:00 50.30 50.30 50.27 50.27 4.2K
15:01 50.27 50.30 50.27 50.30 1.4K
15:02 50.31 50.31 50.29 50.29 1.4K
15:03 50.27 50.27 50.27 50.27 1.0K
15:04 50.27 50.27 50.24 50.25 2.0K
15:05 50.25 50.25 50.21 50.25 2.4K
15:06 50.26 50.26 50.26 50.26 0.3K
15:07 50.25 50.25 50.21 50.23 1.4K
15:08 50.26 50.27 50.24 50.24 1.4K
15:09 50.25 50.29 50.25 50.29 0.9K
15:10 50.28 50.29 50.27 50.29 0.9K
15:11 50.29 50.29 50.27 50.27 0.6K
15:12 50.28 50.29 50.28 50.29 0.7K
15:13 50.32 50.32 50.31 50.31 3.3K
15:14 50.31 50.31 50.31 50.31 0.5K
15:15 50.30 50.30 50.30 50.30 0.5K
15:16 50.31 50.31 50.29 50.29 1.7K
15:17 50.30 50.30 50.30 50.30 0.4K
15:18 50.31 50.34 50.31 50.34 1.5K
15:19 50.34 50.36 50.34 50.36 0.6K
15:20 50.36 50.37 50.36 50.36 1.4K
15:21 50.35 50.36 50.35 50.36 0.8K
15:22 50.36 50.36 50.35 50.36 0.4K
15:23 50.37 50.38 50.35 50.36 1.4K
15:24 50.35 50.35 50.34 50.35 0.8K
15:25 50.34 50.34 50.34 50.34 0.2K
15:26 50.36 50.37 50.35 50.37 1.2K
15:27 50.37 50.38 50.37 50.37 1.1K
15:28 50.37 50.37 50.36 50.36 0.4K
15:29 50.36 50.36 50.33 50.33 2.7K
15:30 50.33 50.35 50.33 50.34 2.5K
15:31 50.36 50.36 50.32 50.32 1.7K
15:32 50.33 50.34 50.32 50.34 2.0K
15:33 50.34 50.34 50.34 50.34 0.1K
15:34 50.35 50.36 50.35 50.36 1.2K
15:35 50.37 50.39 50.36 50.37 4.1K
15:36 50.36 50.36 50.36 50.36 0.2K
15:37 50.36 50.37 50.35 50.36 1.5K
15:38 50.36 50.37 50.36 50.37 0.6K
15:39 50.38 50.40 50.38 50.38 2.0K
15:40 50.39 50.41 50.38 50.38 4.4K
15:41 50.39 50.41 50.39 50.41 0.9K
15:42 50.42 50.42 50.42 50.42 0.5K
15:43 50.39 50.40 50.38 50.38 3.5K
15:44 50.38 50.40 50.38 50.40 1.3K
15:45 50.40 50.40 50.40 50.40 0.5K
15:46 50.40 50.42 50.39 50.42 4.7K
15:47 50.41 50.41 50.40 50.41 1.8K
15:48 50.41 50.41 50.40 50.40 4.1K
15:49 50.40 50.41 50.39 50.40 7.4K
15:50 50.36 50.37 50.35 50.37 6.7K
15:51 50.36 50.38 50.36 50.38 2.6K
15:52 50.38 50.38 50.37 50.37 2.4K
15:53 50.37 50.38 50.37 50.37 4.0K
15:54 50.37 50.38 50.36 50.37 6.8K
15:55 50.37 50.40 50.36 50.40 12.1K
15:56 50.42 50.48 50.42 50.48 13.3K
15:57 50.48 50.49 50.46 50.48 11.7K
15:58 50.50 50.51 50.50 50.51 11.0K
15:59 50.52 50.52 50.50 50.50 20.4K
16:00 50.50 50.50 50.50 50.50 5,187.1K
16:01 50.50 50.50 50.50 50.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음