Magna Intl

MGA
🏛️ 캐나다 →
67.69
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.84 61.98 61.84 61.88 4.0K
09:31 61.99 62.12 61.99 62.12 3.6K
09:32 62.16 62.16 62.12 62.12 0.4K
09:33 62.16 62.16 62.16 62.16 2.3K
09:34 62.24 62.24 62.24 62.24 0.9K
09:35 62.23 62.23 62.17 62.17 0.8K
09:36 62.12 62.12 62.05 62.09 1.4K
09:37 62.14 62.22 62.12 62.12 2.5K
09:38 62.10 62.10 62.05 62.05 0.3K
09:39 62.10 62.10 62.10 62.10 0.3K
09:40 62.05 62.20 62.05 62.20 3.0K
09:41 62.22 62.22 62.18 62.18 0.8K
09:42 62.22 62.23 62.22 62.23 0.2K
09:43 62.24 62.24 62.24 62.24 2.8K
09:44 62.21 62.24 62.21 62.22 7.1K
09:45 62.24 62.33 62.24 62.33 10.6K
09:46 62.37 62.38 62.34 62.38 0.9K
09:47 62.38 62.40 62.38 62.39 0.9K
09:48 62.34 62.37 62.34 62.37 1.6K
09:49 62.40 62.40 62.40 62.40 1.3K
09:50 62.40 62.40 62.36 62.36 1.3K
09:51 62.35 62.35 62.32 62.33 0.9K
09:52 62.34 62.34 62.32 62.32 1.5K
09:53 62.28 62.40 62.28 62.40 3.8K
09:54 62.45 62.45 62.45 62.45 0.7K
09:55 62.42 62.42 62.39 62.41 1.3K
09:56 62.44 62.46 62.44 62.46 3.7K
09:57 62.47 62.49 62.47 62.49 1.5K
09:58 62.46 62.46 62.45 62.45 1.7K
09:59 62.44 62.45 62.44 62.44 3.7K
10:00 62.49 62.70 62.49 62.70 43.7K
10:01 62.74 62.85 62.70 62.85 3.1K
10:02 62.89 62.94 62.89 62.94 3.7K
10:03 62.95 62.99 62.94 62.99 10.7K
10:04 62.96 62.96 62.88 62.88 13.8K
10:05 62.88 62.92 62.87 62.87 1.0K
10:06 62.90 62.96 62.90 62.93 4.1K
10:07 62.93 63.06 62.92 63.05 15.2K
10:08 63.05 63.21 63.04 63.17 3.3K
10:09 63.21 63.21 63.15 63.21 2.0K
10:10 63.25 63.35 63.25 63.35 3.2K
10:11 63.40 63.40 63.28 63.28 2.6K
10:12 63.29 63.30 63.26 63.30 0.9K
10:13 63.29 63.34 63.27 63.34 2.2K
10:14 63.39 63.45 63.39 63.45 0.8K
10:15 63.42 63.45 63.38 63.38 2.1K
10:16 63.36 63.37 63.36 63.37 0.9K
10:17 63.35 63.35 63.18 63.18 5.6K
10:18 63.22 63.25 63.14 63.17 1.7K
10:19 63.19 63.21 63.13 63.13 0.5K
10:20 63.21 63.26 63.21 63.25 1.2K
10:21 63.20 63.20 63.13 63.13 2.3K
10:22 63.12 63.13 63.12 63.13 0.3K
10:23 63.10 63.19 63.10 63.17 1.4K
10:24 63.23 63.23 63.23 63.23 0.4K
10:25 63.21 63.26 63.21 63.26 0.4K
10:26 63.31 63.31 63.31 63.31 0.9K
10:27 63.27 63.27 63.15 63.19 2.0K
10:28 63.20 63.26 63.20 63.26 0.7K
10:29 63.32 63.32 63.32 63.32 0.3K
10:30 63.33 63.38 63.33 63.35 2.3K
10:31 63.38 63.43 63.38 63.43 2.3K
10:32 63.45 63.49 63.45 63.45 2.6K
10:33 63.47 63.53 63.47 63.53 3.1K
10:34 63.53 63.53 63.49 63.49 1.3K
10:35 63.47 63.48 63.47 63.48 0.5K
10:36 63.45 63.51 63.45 63.48 1.0K
10:37 63.52 63.53 63.52 63.53 0.8K
10:38 63.53 63.54 63.48 63.48 1.1K
10:39 63.50 63.53 63.50 63.53 0.9K
10:40 63.50 63.50 63.48 63.49 1.4K
10:41 63.48 63.50 63.44 63.44 1.8K
10:42 63.45 63.45 63.45 63.45 0.1K
10:43 63.44 63.50 63.44 63.50 1.0K
10:44 63.56 63.56 63.51 63.54 1.9K
10:45 63.58 63.58 63.53 63.53 0.8K
10:46 63.54 63.62 63.54 63.62 1.2K
10:47 63.63 63.77 63.58 63.58 8.4K
10:48 63.62 63.62 63.56 63.56 0.5K
10:49 63.54 63.59 63.54 63.59 1.3K
10:50 63.60 63.64 63.60 63.64 1.0K
10:51 63.62 63.62 63.56 63.61 2.0K
10:52 63.66 63.66 63.64 63.66 0.7K
10:53 63.69 63.73 63.69 63.73 0.2K
10:54 63.78 63.78 63.78 63.78 1.0K
10:55 63.77 63.77 63.74 63.76 0.8K
10:56 63.77 63.78 63.77 63.78 0.5K
10:57 63.74 63.74 63.71 63.74 2.0K
10:58 63.72 63.72 63.65 63.68 1.8K
10:59 63.68 63.68 63.64 63.65 0.8K
11:01 63.65 63.72 63.63 63.63 2.9K
11:02 63.61 63.61 63.49 63.49 1.7K
11:03 63.51 63.52 63.45 63.47 3.1K
11:04 63.48 63.49 63.42 63.42 3.9K
11:05 63.44 63.47 63.44 63.46 2.2K
11:07 63.47 63.53 63.47 63.53 2.2K
11:08 63.53 63.57 63.53 63.57 0.9K
11:09 63.58 63.58 63.56 63.56 0.8K
11:10 63.59 63.68 63.59 63.68 0.9K
11:11 63.62 63.66 63.62 63.66 3.5K
11:12 63.62 63.62 63.58 63.62 1.5K
11:13 63.61 63.65 63.61 63.65 1.1K
11:14 63.65 63.66 63.65 63.66 0.3K
11:15 63.68 63.73 63.68 63.73 0.5K
11:16 63.75 63.75 63.72 63.72 1.2K
11:17 63.78 63.82 63.77 63.80 3.1K
11:19 63.80 63.80 63.80 63.80 1.1K
11:20 63.80 63.82 63.80 63.82 0.6K
11:21 63.84 63.88 63.84 63.88 1.1K
11:22 63.90 63.90 63.86 63.86 0.9K
11:23 63.80 63.83 63.80 63.83 10.5K
11:24 63.85 63.85 63.82 63.82 1.9K
11:25 63.80 63.80 63.80 63.80 0.6K
11:26 63.78 63.78 63.78 63.78 0.8K
11:27 63.74 63.75 63.74 63.75 2.1K
11:28 63.76 63.78 63.75 63.75 1.8K
11:29 63.72 63.75 63.68 63.75 2.7K
11:30 63.75 63.76 63.73 63.73 2.6K
11:31 63.68 63.68 63.68 63.68 0.5K
11:32 63.68 63.74 63.68 63.74 1.4K
11:33 63.72 63.72 63.68 63.70 1.5K
11:35 63.65 63.65 63.61 63.64 1.7K
11:36 63.65 63.65 63.59 63.59 3.3K
11:37 63.61 63.62 63.59 63.60 4.7K
11:38 63.60 63.61 63.60 63.61 1.3K
11:39 63.59 63.59 63.55 63.55 1.6K
11:40 63.55 63.61 63.54 63.61 5.1K
11:41 63.64 63.67 63.62 63.62 1.2K
11:42 63.60 63.60 63.56 63.56 0.7K
11:43 63.54 63.55 63.52 63.53 2.1K
11:44 63.51 63.52 63.47 63.51 2.1K
11:45 63.54 63.60 63.54 63.60 0.4K
11:46 63.61 63.61 63.53 63.57 6.4K
11:47 63.60 63.65 63.60 63.65 0.8K
11:48 63.66 63.69 63.64 63.64 1.6K
11:49 63.65 63.65 63.65 63.65 0.2K
11:50 63.65 63.65 63.63 63.63 0.5K
11:51 63.62 63.62 63.62 63.62 0.7K
11:52 63.62 63.63 63.62 63.63 0.3K
11:53 63.63 63.65 63.60 63.65 2.4K
11:54 63.67 63.67 63.67 63.67 0.7K
11:55 63.65 63.65 63.61 63.61 1.5K
11:56 63.56 63.56 63.53 63.53 0.6K
11:57 63.55 63.55 63.55 63.55 0.6K
11:58 63.55 63.57 63.52 63.52 0.9K
11:59 63.49 63.49 63.47 63.47 1.1K
12:00 63.50 63.50 63.46 63.46 0.9K
12:01 63.47 63.53 63.47 63.53 0.9K
12:02 63.55 63.57 63.55 63.57 1.4K
12:03 63.58 63.61 63.58 63.61 1.3K
12:04 63.60 63.60 63.57 63.57 1.6K
12:05 63.56 63.62 63.56 63.59 4.8K
12:06 63.58 63.58 63.58 63.58 0.3K
12:07 63.62 63.62 63.60 63.60 1.7K
12:08 63.62 63.63 63.61 63.63 0.9K
12:09 63.60 63.60 63.57 63.57 0.7K
12:10 63.59 63.61 63.59 63.61 0.9K
12:11 63.60 63.60 63.60 63.60 0.1K
12:12 63.61 63.63 63.60 63.60 1.4K
12:13 63.60 63.60 63.55 63.55 1.3K
12:15 63.57 63.58 63.57 63.58 0.9K
12:16 63.57 63.57 63.57 63.57 0.4K
12:17 63.56 63.58 63.53 63.53 1.9K
12:18 63.53 63.53 63.53 63.53 0.1K
12:19 63.51 63.54 63.50 63.54 1.0K
12:20 63.50 63.54 63.50 63.54 1.5K
12:21 63.56 63.56 63.54 63.54 0.7K
12:22 63.52 63.52 63.51 63.51 0.7K
12:23 63.50 63.50 63.48 63.48 0.6K
12:24 63.49 63.49 63.46 63.46 0.4K
12:25 63.45 63.48 63.45 63.48 0.4K
12:26 63.45 63.46 63.45 63.46 0.6K
12:27 63.44 63.44 63.39 63.39 1.2K
12:28 63.37 63.40 63.37 63.40 1.3K
12:29 63.38 63.38 63.37 63.37 0.5K
12:30 63.35 63.40 63.35 63.39 1.3K
12:31 63.39 63.39 63.38 63.38 0.9K
12:32 63.38 63.38 63.34 63.34 3.4K
12:33 63.35 63.35 63.35 63.35 0.5K
12:34 63.35 63.35 63.35 63.35 0.4K
12:35 63.33 63.33 63.33 63.33 1.4K
12:36 63.33 63.38 63.33 63.38 3.0K
12:37 63.37 63.37 63.36 63.36 0.9K
12:38 63.35 63.35 63.35 63.35 1.3K
12:39 63.31 63.35 63.31 63.34 2.0K
12:40 63.36 63.36 63.35 63.36 0.4K
12:41 63.39 63.39 63.39 63.39 0.4K
12:42 63.39 63.40 63.39 63.40 0.2K
12:44 63.42 63.44 63.41 63.44 0.7K
12:45 63.46 63.46 63.43 63.43 1.2K
12:46 63.41 63.41 63.40 63.40 0.7K
12:47 63.41 63.49 63.41 63.49 1.2K
12:48 63.46 63.47 63.46 63.47 1.4K
12:49 63.50 63.50 63.50 63.50 1.1K
12:50 63.49 63.52 63.49 63.52 0.2K
12:52 63.51 63.53 63.51 63.53 0.7K
12:53 63.52 63.52 63.47 63.47 0.7K
12:54 63.48 63.48 63.48 63.48 0.2K
12:55 63.47 63.47 63.42 63.42 2.4K
12:56 63.43 63.43 63.41 63.41 0.8K
12:57 63.40 63.40 63.36 63.36 1.0K
12:58 63.37 63.37 63.34 63.35 4.0K
13:00 63.36 63.39 63.35 63.39 2.1K
13:01 63.42 63.42 63.42 63.42 0.1K
13:02 63.42 63.45 63.42 63.45 0.3K
13:03 63.47 63.47 63.47 63.47 0.2K
13:04 63.49 63.49 63.49 63.49 0.2K
13:05 63.47 63.47 63.47 63.47 1.3K
13:06 63.48 63.48 63.47 63.47 1.6K
13:07 63.49 63.49 63.49 63.49 0.2K
13:08 63.47 63.47 63.47 63.47 0.6K
13:09 63.47 63.48 63.44 63.44 4.5K
13:10 63.45 63.46 63.45 63.45 0.3K
13:11 63.46 63.46 63.43 63.43 2.2K
13:12 63.46 63.49 63.46 63.49 0.3K
13:14 63.51 63.51 63.50 63.50 0.3K
13:15 63.50 63.51 63.48 63.51 3.1K
13:16 63.50 63.50 63.48 63.48 0.8K
13:17 63.48 63.52 63.48 63.52 1.4K
13:18 63.53 63.53 63.51 63.51 1.4K
13:19 63.52 63.52 63.52 63.52 0.1K
13:20 63.53 63.55 63.53 63.55 0.7K
13:21 63.54 63.54 63.54 63.54 0.7K
13:22 63.55 63.58 63.55 63.58 0.6K
13:23 63.58 63.62 63.58 63.62 0.8K
13:24 63.60 63.60 63.51 63.51 2.7K
13:25 63.55 63.57 63.55 63.57 0.7K
13:26 63.54 63.54 63.53 63.53 1.1K
13:28 63.54 63.54 63.51 63.51 0.7K
13:29 63.50 63.50 63.48 63.48 0.7K
13:30 63.46 63.48 63.46 63.48 0.2K
13:32 63.45 63.45 63.44 63.44 0.6K
13:33 63.46 63.47 63.46 63.47 1.5K
13:34 63.47 63.47 63.47 63.47 0.2K
13:35 63.47 63.47 63.47 63.47 0.3K
13:36 63.46 63.46 63.45 63.45 0.7K
13:37 63.44 63.48 63.44 63.48 2.0K
13:38 63.48 63.49 63.47 63.47 1.2K
13:39 63.48 63.49 63.48 63.49 0.9K
13:40 63.50 63.50 63.48 63.48 2.0K
13:41 63.50 63.51 63.50 63.51 0.8K
13:42 63.53 63.53 63.50 63.50 1.6K
13:43 63.53 63.54 63.53 63.54 1.1K
13:44 63.55 63.56 63.55 63.56 0.3K
13:45 63.58 63.58 63.58 63.58 0.4K
13:46 63.57 63.59 63.57 63.59 2.9K
13:47 63.58 63.58 63.53 63.57 4.8K
13:48 63.53 63.53 63.50 63.50 1.9K
13:49 63.51 63.51 63.51 63.51 0.1K
13:50 63.51 63.51 63.51 63.51 0.1K
13:52 63.50 63.51 63.50 63.50 2.6K
13:53 63.49 63.49 63.46 63.48 1.2K
13:54 63.49 63.49 63.49 63.49 0.1K
13:55 63.47 63.47 63.47 63.47 0.2K
13:57 63.50 63.50 63.45 63.45 1.8K
13:59 63.43 63.43 63.43 63.43 0.6K
14:00 63.44 63.47 63.44 63.47 1.0K
14:02 63.46 63.47 63.46 63.47 1.0K
14:03 63.48 63.50 63.48 63.50 0.8K
14:04 63.52 63.52 63.50 63.50 0.8K
14:05 63.50 63.50 63.50 63.50 0.1K
14:06 63.50 63.50 63.50 63.50 0.1K
14:07 63.51 63.54 63.51 63.51 1.9K
14:08 63.49 63.49 63.49 63.49 0.3K
14:10 63.46 63.46 63.44 63.44 2.3K
14:11 63.42 63.42 63.40 63.40 0.6K
14:12 63.40 63.40 63.40 63.40 1.0K
14:13 63.42 63.43 63.42 63.42 1.9K
14:15 63.43 63.43 63.43 63.43 0.3K
14:16 63.44 63.45 63.44 63.45 0.7K
14:17 63.44 63.44 63.44 63.44 1.0K
14:18 63.46 63.47 63.46 63.47 0.4K
14:19 63.49 63.49 63.49 63.49 0.4K
14:20 63.50 63.50 63.46 63.46 1.4K
14:21 63.45 63.52 63.45 63.52 1.8K
14:22 63.57 63.57 63.57 63.57 0.7K
14:23 63.58 63.58 63.58 63.58 0.4K
14:24 63.61 63.61 63.58 63.58 1.2K
14:25 63.57 63.61 63.57 63.61 0.6K
14:27 63.62 63.62 63.62 63.62 0.1K
14:28 63.58 63.58 63.58 63.58 0.7K
14:29 63.60 63.61 63.60 63.61 1.4K
14:30 63.65 63.67 63.65 63.67 1.0K
14:31 63.66 63.66 63.64 63.64 1.2K
14:33 63.64 63.64 63.60 63.60 1.3K
14:35 63.61 63.61 63.58 63.58 5.2K
14:36 63.61 63.61 63.61 63.61 0.3K
14:38 63.60 63.60 63.56 63.56 1.8K
14:39 63.55 63.55 63.55 63.55 0.3K
14:40 63.57 63.57 63.56 63.57 1.8K
14:41 63.58 63.59 63.58 63.59 1.0K
14:43 63.58 63.58 63.58 63.58 0.8K
14:44 63.59 63.59 63.59 63.59 0.3K
14:45 63.59 63.59 63.58 63.59 1.2K
14:46 63.59 63.59 63.59 63.59 0.6K
14:47 63.60 63.60 63.60 63.60 0.5K
14:48 63.60 63.60 63.60 63.60 0.7K
14:49 63.59 63.60 63.59 63.60 0.7K
14:50 63.61 63.61 63.60 63.60 1.2K
14:51 63.57 63.58 63.57 63.58 2.0K
14:52 63.60 63.60 63.60 63.60 0.1K
14:53 63.61 63.61 63.61 63.61 0.7K
14:54 63.61 63.61 63.61 63.61 0.2K
14:55 63.61 63.61 63.60 63.61 3.0K
14:56 63.59 63.59 63.58 63.58 1.0K
14:57 63.57 63.57 63.57 63.57 0.1K
14:59 63.59 63.59 63.58 63.58 0.5K
15:00 63.62 63.62 63.61 63.61 2.2K
15:01 63.60 63.62 63.60 63.62 1.3K
15:03 63.63 63.64 63.62 63.64 3.3K
15:05 63.65 63.65 63.65 63.65 2.0K
15:06 63.64 63.64 63.63 63.63 1.8K
15:07 63.62 63.62 63.62 63.62 1.1K
15:08 63.61 63.61 63.61 63.61 0.5K
15:09 63.60 63.60 63.60 63.60 0.1K
15:11 63.59 63.61 63.59 63.60 3.5K
15:12 63.60 63.60 63.58 63.58 1.1K
15:13 63.58 63.59 63.57 63.59 1.6K
15:14 63.55 63.57 63.55 63.57 1.9K
15:15 63.57 63.57 63.57 63.57 0.1K
15:16 63.57 63.58 63.57 63.58 2.1K
15:17 63.58 63.59 63.58 63.59 0.9K
15:18 63.60 63.60 63.59 63.59 0.9K
15:19 63.60 63.60 63.59 63.59 0.7K
15:20 63.56 63.56 63.56 63.56 1.8K
15:21 63.56 63.56 63.54 63.54 1.1K
15:22 63.55 63.57 63.55 63.57 1.5K
15:23 63.57 63.59 63.57 63.59 3.7K
15:24 63.53 63.53 63.53 63.53 1.2K
15:25 63.55 63.55 63.55 63.55 1.6K
15:26 63.57 63.60 63.57 63.60 1.7K
15:27 63.60 63.60 63.60 63.60 2.5K
15:28 63.61 63.64 63.61 63.64 4.0K
15:29 63.65 63.66 63.64 63.66 2.2K
15:30 63.66 63.69 63.66 63.69 3.0K
15:31 63.68 63.72 63.68 63.71 8.0K
15:32 63.73 63.73 63.70 63.71 3.2K
15:33 63.70 63.70 63.70 63.70 0.4K
15:34 63.71 63.73 63.71 63.73 2.0K
15:35 63.73 63.73 63.68 63.68 2.5K
15:36 63.69 63.69 63.68 63.68 3.1K
15:37 63.69 63.69 63.67 63.67 2.4K
15:38 63.68 63.69 63.68 63.69 1.5K
15:39 63.69 63.69 63.67 63.67 1.1K
15:40 63.66 63.66 63.61 63.61 3.7K
15:41 63.64 63.64 63.62 63.63 3.3K
15:42 63.63 63.64 63.63 63.63 1.3K
15:43 63.63 63.63 63.62 63.62 0.8K
15:44 63.64 63.65 63.63 63.63 2.4K
15:45 63.65 63.65 63.65 63.65 1.3K
15:46 63.65 63.68 63.65 63.68 3.2K
15:47 63.68 63.70 63.68 63.70 5.6K
15:48 63.71 63.71 63.69 63.70 4.7K
15:49 63.69 63.69 63.68 63.68 2.3K
15:50 63.76 63.76 63.72 63.76 16.3K
15:51 63.78 63.79 63.76 63.77 5.0K
15:52 63.77 63.77 63.76 63.77 3.0K
15:53 63.77 63.77 63.74 63.75 4.4K
15:54 63.74 63.75 63.74 63.74 4.6K
15:55 63.75 63.76 63.69 63.69 7.8K
15:56 63.69 63.70 63.65 63.65 11.5K
15:57 63.65 63.69 63.65 63.68 5.5K
15:58 63.68 63.68 63.65 63.67 14.0K
15:59 63.68 63.73 63.67 63.71 13.0K
16:00 63.72 63.72 63.72 63.72 680.3K
16:01 63.72 63.72 63.72 63.72 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음