Magna Intl

MGA
🏛️ 캐나다 →
68.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.08 50.08 50.00 50.00 15.0K
09:31 50.12 50.12 50.04 50.04 0.2K
09:32 50.00 50.00 49.94 49.94 2.1K
09:33 49.78 49.82 49.75 49.82 0.9K
09:34 49.90 49.95 49.90 49.95 0.8K
09:35 49.97 50.01 49.92 49.98 4.9K
09:36 50.10 50.14 50.04 50.04 2.8K
09:37 50.01 50.01 49.94 49.94 0.3K
09:38 49.89 49.97 49.82 49.84 2.6K
09:39 49.87 49.98 49.87 49.98 2.4K
09:40 49.99 49.99 49.94 49.98 6.9K
09:41 49.99 49.99 49.98 49.98 3.7K
09:42 49.96 49.96 49.93 49.93 0.5K
09:43 49.95 49.95 49.95 49.95 0.1K
09:44 49.90 49.90 49.90 49.90 0.2K
09:45 49.91 49.98 49.91 49.91 1.4K
09:46 49.92 49.92 49.92 49.92 0.1K
09:47 49.88 49.88 49.88 49.88 0.6K
09:48 49.98 50.04 49.98 50.04 4.8K
09:49 49.99 49.99 49.99 49.99 0.7K
09:50 49.93 49.93 49.91 49.91 7.8K
09:51 49.92 49.92 49.86 49.86 0.9K
09:52 49.84 49.85 49.82 49.85 0.8K
09:53 49.84 49.84 49.84 49.84 0.1K
09:54 49.86 49.86 49.85 49.86 0.6K
09:55 49.85 49.85 49.80 49.85 1.3K
09:56 49.83 49.83 49.83 49.83 0.2K
09:57 49.83 49.83 49.78 49.80 1.6K
09:58 49.80 49.80 49.75 49.75 1.0K
09:59 49.75 49.77 49.74 49.77 1.5K
10:00 49.75 49.77 49.74 49.77 1.1K
10:01 49.78 49.80 49.78 49.80 0.5K
10:02 49.81 49.81 49.79 49.81 1.6K
10:03 49.79 49.79 49.75 49.75 0.7K
10:04 49.74 49.77 49.74 49.76 1.7K
10:05 49.79 49.80 49.78 49.79 1.7K
10:06 49.80 49.84 49.80 49.84 0.8K
10:07 49.80 49.81 49.80 49.81 0.4K
10:08 49.83 49.83 49.81 49.83 0.6K
10:09 49.79 49.80 49.79 49.80 0.7K
10:10 49.78 49.78 49.74 49.74 0.6K
10:11 49.70 49.70 49.67 49.67 0.8K
10:12 49.66 49.70 49.65 49.70 1.1K
10:13 49.70 49.82 49.70 49.82 1.7K
10:14 49.81 49.81 49.77 49.77 0.9K
10:15 49.77 49.78 49.75 49.75 0.3K
10:16 49.73 49.73 49.70 49.72 1.7K
10:17 49.74 49.78 49.74 49.78 0.5K
10:18 49.80 49.86 49.80 49.86 1.1K
10:20 49.88 49.88 49.88 49.88 0.1K
10:21 49.88 49.94 49.88 49.93 1.8K
10:22 49.92 49.93 49.92 49.93 2.2K
10:23 49.92 49.94 49.92 49.94 0.5K
10:24 49.96 49.98 49.96 49.98 0.3K
10:25 49.95 49.95 49.95 49.95 0.9K
10:26 49.97 49.99 49.97 49.99 0.4K
10:27 50.00 50.01 50.00 50.01 0.5K
10:29 49.96 49.98 49.96 49.98 1.6K
10:30 49.95 49.98 49.95 49.95 3.4K
10:31 49.96 49.96 49.93 49.94 1.6K
10:32 49.92 49.95 49.90 49.95 1.8K
10:34 50.00 50.00 50.00 50.00 0.2K
10:36 50.02 50.02 50.02 50.02 0.1K
10:37 50.05 50.05 50.05 50.05 0.5K
10:39 50.05 50.05 50.00 50.00 1.5K
10:40 50.00 50.03 49.99 50.03 2.1K
10:41 50.02 50.02 49.98 49.99 1.2K
10:42 50.01 50.01 50.01 50.01 0.2K
10:43 50.01 50.01 50.01 50.01 0.3K
10:44 50.00 50.00 50.00 50.00 0.4K
10:45 50.02 50.07 50.02 50.03 1.5K
10:46 50.02 50.04 50.02 50.04 0.4K
10:48 50.09 50.09 50.09 50.09 0.2K
10:49 50.10 50.10 50.10 50.10 0.5K
10:50 50.12 50.12 50.12 50.12 0.1K
10:52 50.09 50.09 50.07 50.09 1.3K
10:54 50.13 50.13 50.13 50.13 0.2K
10:57 50.12 50.12 50.11 50.11 0.7K
10:58 50.13 50.13 50.13 50.13 0.2K
10:59 50.10 50.10 50.10 50.10 0.8K
11:01 50.15 50.15 50.15 50.15 0.7K
11:02 50.14 50.14 50.12 50.12 0.4K
11:03 50.14 50.14 50.14 50.14 0.1K
11:04 50.10 50.10 50.10 50.10 1.8K
11:05 50.10 50.11 50.10 50.10 1.3K
11:06 50.10 50.21 50.10 50.21 10.9K
11:07 50.22 50.23 50.21 50.21 4.1K
11:08 50.21 50.21 50.21 50.21 0.1K
11:09 50.18 50.18 50.16 50.16 1.1K
11:10 50.17 50.17 50.17 50.17 0.3K
11:11 50.14 50.14 50.13 50.13 1.2K
11:12 50.14 50.15 50.14 50.15 0.5K
11:13 50.17 50.24 50.17 50.24 0.6K
11:14 50.23 50.24 50.23 50.24 1.0K
11:15 50.22 50.22 50.21 50.21 2.7K
11:16 50.20 50.20 50.20 50.20 0.7K
11:17 50.20 50.21 50.19 50.19 1.4K
11:18 50.19 50.20 50.19 50.19 3.1K
11:19 50.18 50.18 50.09 50.09 1.9K
11:20 50.09 50.18 50.09 50.18 1.4K
11:21 50.19 50.22 50.16 50.22 0.9K
11:22 50.26 50.29 50.26 50.29 1.3K
11:24 50.31 50.31 50.31 50.31 0.1K
11:25 50.31 50.33 50.31 50.33 0.9K
11:26 50.35 50.35 50.33 50.34 0.8K
11:27 50.35 50.36 50.35 50.36 1.3K
11:28 50.38 50.38 50.37 50.37 0.8K
11:29 50.39 50.41 50.39 50.41 0.4K
11:30 50.40 50.40 50.35 50.35 1.3K
11:31 50.38 50.40 50.38 50.40 1.1K
11:32 50.40 50.40 50.40 50.40 1.4K
11:33 50.40 50.40 50.40 50.40 0.5K
11:34 50.40 50.41 50.40 50.41 0.7K
11:35 50.41 50.44 50.41 50.44 0.9K
11:36 50.46 50.48 50.46 50.48 2.0K
11:37 50.49 50.50 50.49 50.49 2.4K
11:38 50.49 50.50 50.49 50.49 0.5K
11:39 50.50 50.50 50.48 50.49 0.7K
11:40 50.49 50.49 50.48 50.48 0.7K
11:41 50.47 50.47 50.47 50.47 0.2K
11:42 50.52 50.52 50.52 50.52 0.3K
11:43 50.56 50.59 50.56 50.59 0.7K
11:44 50.56 50.56 50.56 50.56 0.5K
11:45 50.57 50.57 50.57 50.57 0.3K
11:46 50.58 50.59 50.58 50.59 0.7K
11:47 50.58 50.60 50.58 50.60 0.5K
11:48 50.61 50.63 50.61 50.63 2.7K
11:49 50.61 50.62 50.60 50.62 1.8K
11:50 50.64 50.64 50.62 50.62 0.6K
11:51 50.62 50.66 50.61 50.66 15.6K
11:52 50.64 50.64 50.57 50.57 1.1K
11:53 50.55 50.55 50.55 50.55 0.5K
11:54 50.55 50.55 50.54 50.54 0.3K
11:55 50.55 50.55 50.55 50.55 0.1K
11:56 50.54 50.54 50.50 50.50 0.8K
11:57 50.50 50.50 50.49 50.49 0.4K
11:58 50.47 50.47 50.47 50.47 0.1K
11:59 50.46 50.46 50.45 50.45 0.8K
12:00 50.49 50.49 50.49 50.49 1.0K
12:01 50.47 50.47 50.47 50.47 0.1K
12:02 50.46 50.48 50.46 50.48 0.5K
12:03 50.49 50.49 50.49 50.49 0.2K
12:04 50.47 50.47 50.46 50.46 0.4K
12:05 50.47 50.47 50.47 50.47 0.2K
12:06 50.47 50.47 50.46 50.46 0.5K
12:08 50.46 50.46 50.44 50.44 0.8K
12:09 50.44 50.44 50.44 50.44 0.1K
12:10 50.44 50.44 50.43 50.43 0.3K
12:11 50.46 50.46 50.45 50.45 0.8K
12:14 50.45 50.46 50.43 50.43 1.1K
12:15 50.40 50.40 50.38 50.39 0.5K
12:16 50.41 50.42 50.41 50.41 0.8K
12:17 50.39 50.39 50.38 50.39 0.8K
12:18 50.36 50.37 50.34 50.34 1.1K
12:19 50.31 50.32 50.30 50.30 5.7K
12:20 50.30 50.36 50.30 50.30 4.2K
12:21 50.30 50.30 50.29 50.29 2.8K
12:22 50.32 50.38 50.32 50.34 2.8K
12:23 50.34 50.36 50.33 50.36 0.7K
12:24 50.32 50.32 50.32 50.32 0.1K
12:25 50.32 50.33 50.32 50.33 0.7K
12:27 50.36 50.36 50.36 50.36 0.1K
12:28 50.38 50.38 50.38 50.38 0.2K
12:30 50.40 50.43 50.40 50.43 0.3K
12:31 50.41 50.41 50.40 50.40 1.0K
12:33 50.38 50.38 50.38 50.38 0.8K
12:34 50.34 50.34 50.34 50.34 0.3K
12:35 50.30 50.32 50.30 50.32 0.3K
12:36 50.31 50.31 50.31 50.31 0.1K
12:37 50.28 50.28 50.27 50.27 1.8K
12:38 50.28 50.28 50.26 50.27 0.3K
12:39 50.26 50.26 50.22 50.22 1.4K
12:40 50.22 50.24 50.22 50.24 0.7K
12:41 50.26 50.26 50.25 50.26 0.5K
12:42 50.25 50.25 50.22 50.22 1.1K
12:43 50.21 50.21 50.21 50.21 0.2K
12:44 50.21 50.22 50.19 50.22 1.0K
12:45 50.25 50.25 50.25 50.25 0.3K
12:46 50.24 50.24 50.21 50.21 0.6K
12:48 50.21 50.23 50.21 50.23 2.6K
12:49 50.25 50.26 50.25 50.26 0.4K
12:50 50.25 50.25 50.25 50.25 0.6K
12:52 50.24 50.24 50.20 50.20 1.0K
12:53 50.21 50.21 50.21 50.21 0.3K
12:54 50.18 50.18 50.17 50.17 0.4K
12:55 50.16 50.16 50.13 50.13 0.4K
12:57 50.14 50.17 50.14 50.17 1.5K
12:58 50.16 50.18 50.16 50.18 0.5K
12:59 50.18 50.18 50.18 50.18 0.3K
13:00 50.18 50.18 50.18 50.18 0.5K
13:01 50.16 50.16 50.16 50.16 0.3K
13:02 50.14 50.14 50.14 50.14 0.2K
13:03 50.13 50.13 50.13 50.13 0.1K
13:05 50.11 50.11 50.09 50.11 0.5K
13:06 50.11 50.11 50.10 50.10 0.5K
13:07 50.07 50.07 50.07 50.07 0.5K
13:08 50.06 50.07 50.04 50.07 1.1K
13:10 50.05 50.05 50.05 50.05 0.2K
13:11 50.01 50.01 50.00 50.00 2.2K
13:13 50.02 50.03 50.02 50.02 0.9K
13:14 50.02 50.02 50.02 50.02 0.1K
13:15 50.01 50.01 49.99 49.99 0.3K
13:16 50.06 50.06 50.06 50.06 0.6K
13:17 50.04 50.05 50.04 50.05 0.3K
13:18 50.07 50.07 50.07 50.07 0.1K
13:19 50.07 50.07 50.06 50.06 0.4K
13:20 50.07 50.07 50.07 50.07 0.1K
13:21 50.03 50.04 50.03 50.04 0.8K
13:25 50.04 50.04 50.03 50.03 0.9K
13:26 50.03 50.03 50.03 50.03 0.1K
13:27 50.03 50.03 50.03 50.03 0.3K
13:28 50.03 50.03 50.03 50.03 0.1K
13:29 50.02 50.02 50.02 50.02 0.1K
13:31 50.05 50.05 50.04 50.04 1.0K
13:32 50.03 50.03 50.03 50.03 0.5K
13:34 50.05 50.07 50.05 50.07 0.6K
13:35 50.06 50.06 50.06 50.06 0.6K
13:36 50.07 50.07 50.06 50.06 0.2K
13:37 50.06 50.09 50.06 50.09 0.7K
13:38 50.08 50.08 50.08 50.08 0.1K
13:39 50.08 50.10 50.08 50.08 0.7K
13:40 50.09 50.09 50.09 50.09 0.1K
13:41 50.10 50.10 50.10 50.10 0.1K
13:42 50.08 50.08 50.08 50.08 1.0K
13:43 50.09 50.09 50.09 50.09 1.1K
13:44 50.10 50.10 50.10 50.10 0.1K
13:45 50.12 50.13 50.11 50.12 0.6K
13:47 50.12 50.14 50.12 50.14 0.6K
13:50 50.16 50.16 50.15 50.15 0.7K
13:51 50.15 50.16 50.15 50.15 0.6K
13:52 50.14 50.14 50.14 50.14 0.8K
13:53 50.15 50.15 50.15 50.15 0.5K
13:54 50.14 50.16 50.14 50.16 0.9K
13:55 50.16 50.16 50.16 50.16 0.3K
13:57 50.18 50.18 50.16 50.17 1.3K
13:59 50.14 50.14 50.13 50.13 1.0K
14:00 50.16 50.20 50.16 50.20 0.4K
14:01 50.18 50.18 50.18 50.18 0.2K
14:04 50.18 50.18 50.18 50.18 0.6K
14:05 50.19 50.19 50.19 50.19 0.1K
14:06 50.19 50.20 50.19 50.19 2.4K
14:07 50.19 50.19 50.14 50.14 0.6K
14:08 50.15 50.15 50.15 50.15 0.6K
14:09 50.16 50.17 50.16 50.17 0.5K
14:10 50.18 50.18 50.16 50.16 1.6K
14:11 50.15 50.16 50.15 50.16 1.0K
14:12 50.15 50.15 50.15 50.15 0.6K
14:13 50.15 50.15 50.15 50.15 0.1K
14:14 50.16 50.16 50.16 50.16 0.2K
14:15 50.17 50.19 50.17 50.19 0.5K
14:16 50.17 50.18 50.16 50.18 1.4K
14:17 50.18 50.18 50.18 50.18 0.1K
14:18 50.18 50.18 50.18 50.18 0.2K
14:19 50.18 50.19 50.17 50.18 1.0K
14:20 50.19 50.20 50.18 50.20 1.6K
14:21 50.20 50.20 50.19 50.19 0.4K
14:22 50.18 50.18 50.14 50.14 0.9K
14:25 50.13 50.14 50.12 50.12 0.6K
14:26 50.12 50.12 50.11 50.11 0.7K
14:27 50.11 50.12 50.11 50.12 0.5K
14:28 50.12 50.12 50.12 50.12 0.1K
14:29 50.10 50.10 50.10 50.10 0.6K
14:30 50.15 50.15 50.14 50.14 1.3K
14:31 50.13 50.13 50.13 50.13 0.1K
14:32 50.14 50.14 50.14 50.14 0.2K
14:33 50.15 50.16 50.15 50.16 0.5K
14:34 50.14 50.14 50.14 50.14 0.6K
14:35 50.14 50.14 50.14 50.14 0.3K
14:36 50.14 50.14 50.13 50.13 0.4K
14:37 50.14 50.14 50.14 50.14 0.5K
14:39 50.13 50.13 50.11 50.11 0.4K
14:40 50.10 50.10 50.09 50.09 0.4K
14:43 50.09 50.09 50.09 50.09 0.1K
14:44 50.08 50.08 50.08 50.08 0.2K
14:47 50.09 50.09 50.09 50.09 0.4K
14:48 50.08 50.08 50.05 50.05 1.1K
14:49 50.05 50.05 50.05 50.05 0.2K
14:51 50.05 50.06 50.05 50.06 0.5K
14:52 50.06 50.07 50.06 50.07 0.7K
14:53 50.07 50.08 50.07 50.08 0.2K
14:54 50.07 50.07 50.07 50.07 0.1K
14:55 50.07 50.07 50.07 50.07 0.1K
14:56 50.07 50.11 50.07 50.11 1.7K
14:57 50.11 50.12 50.11 50.12 1.5K
14:59 50.13 50.13 50.12 50.13 2.5K
15:00 50.15 50.16 50.15 50.16 0.7K
15:01 50.15 50.15 50.13 50.15 1.6K
15:02 50.16 50.16 50.16 50.16 0.3K
15:03 50.17 50.17 50.16 50.17 0.5K
15:04 50.17 50.18 50.16 50.18 3.8K
15:05 50.18 50.18 50.17 50.18 4.6K
15:06 50.18 50.18 50.16 50.16 2.5K
15:07 50.16 50.18 50.16 50.18 0.6K
15:08 50.17 50.17 50.17 50.17 0.3K
15:09 50.16 50.16 50.14 50.15 2.2K
15:11 50.15 50.15 50.13 50.13 1.9K
15:12 50.14 50.14 50.14 50.14 0.2K
15:15 50.15 50.18 50.15 50.18 1.5K
15:16 50.18 50.18 50.17 50.17 1.4K
15:17 50.18 50.18 50.18 50.18 0.8K
15:18 50.18 50.18 50.16 50.16 1.6K
15:19 50.15 50.15 50.12 50.12 1.7K
15:20 50.11 50.11 50.11 50.11 1.4K
15:21 50.10 50.10 50.05 50.08 2.9K
15:22 50.08 50.08 50.07 50.07 1.2K
15:23 50.07 50.08 50.07 50.07 0.9K
15:24 50.06 50.06 50.06 50.06 0.2K
15:25 50.06 50.07 50.06 50.07 0.7K
15:26 50.09 50.09 50.08 50.08 0.8K
15:27 50.06 50.06 50.06 50.06 1.6K
15:28 50.06 50.06 50.06 50.06 0.7K
15:29 50.07 50.07 50.07 50.07 1.4K
15:30 50.06 50.09 50.06 50.08 2.5K
15:31 50.08 50.08 50.08 50.08 1.3K
15:32 50.08 50.08 50.07 50.07 1.5K
15:33 50.07 50.10 50.07 50.10 1.5K
15:34 50.10 50.10 50.06 50.06 3.4K
15:35 50.06 50.06 50.06 50.06 0.6K
15:36 50.04 50.05 50.04 50.05 1.7K
15:37 50.04 50.04 50.04 50.04 0.5K
15:38 50.04 50.04 50.04 50.04 0.2K
15:39 50.02 50.02 50.02 50.02 0.3K
15:40 50.01 50.02 50.01 50.02 0.6K
15:41 50.02 50.02 50.02 50.02 0.2K
15:42 50.02 50.02 50.01 50.01 0.8K
15:43 50.01 50.02 50.01 50.02 1.7K
15:44 50.02 50.03 50.01 50.03 2.2K
15:45 50.03 50.03 50.03 50.03 1.3K
15:46 50.04 50.04 49.98 49.99 4.0K
15:47 49.98 49.99 49.98 49.99 1.2K
15:48 49.99 50.00 49.99 50.00 0.5K
15:49 49.99 50.00 49.99 50.00 3.4K
15:50 49.98 50.03 49.97 50.03 6.0K
15:51 50.03 50.04 50.02 50.04 4.4K
15:52 50.04 50.07 50.04 50.05 3.6K
15:53 50.05 50.08 50.05 50.08 3.8K
15:54 50.09 50.09 50.08 50.09 2.0K
15:55 50.08 50.11 50.08 50.11 7.2K
15:56 50.10 50.11 50.08 50.10 7.8K
15:57 50.11 50.14 50.11 50.13 4.5K
15:58 50.13 50.16 50.11 50.15 22.7K
15:59 50.15 50.16 50.14 50.14 7.4K
16:00 50.15 50.15 50.15 50.15 1,790.9K
16:01 50.15 50.15 50.15 50.15 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음