Magna Intl

MGA
🏛️ 캐나다 →
68.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.94 63.94 63.71 63.71 9.9K
09:32 63.80 63.87 63.77 63.87 4.3K
09:33 63.91 63.99 63.91 63.99 1.7K
09:35 63.87 63.87 63.87 63.87 2.2K
09:37 63.93 63.96 63.91 63.96 1.9K
09:38 63.95 63.96 63.91 63.96 4.3K
09:41 63.97 63.97 63.97 63.97 0.6K
09:42 63.91 63.97 63.91 63.97 0.7K
09:43 64.00 64.10 64.00 64.10 1.4K
09:44 64.06 64.08 64.05 64.06 2.5K
09:45 64.09 64.10 64.08 64.08 0.9K
09:46 64.02 64.14 64.02 64.14 1.0K
09:47 64.11 64.11 64.02 64.02 1.7K
09:48 64.02 64.02 63.98 63.98 0.7K
09:49 63.99 63.99 63.95 63.95 0.4K
09:50 63.99 64.07 63.99 64.07 2.9K
09:51 64.05 64.11 64.05 64.09 4.0K
09:52 64.11 64.12 64.08 64.12 3.9K
09:53 64.19 64.24 64.19 64.24 1.8K
09:54 64.20 64.20 64.20 64.20 1.5K
09:55 64.15 64.15 64.13 64.15 1.7K
09:56 64.16 64.34 64.16 64.33 10.2K
09:57 64.30 64.31 64.26 64.26 4.8K
09:58 64.27 64.31 64.27 64.31 1.4K
09:59 64.32 64.34 64.32 64.34 0.4K
10:00 64.36 64.41 64.36 64.41 3.3K
10:01 64.46 64.47 64.44 64.44 2.2K
10:02 64.42 64.42 64.42 64.42 2.0K
10:03 64.41 64.43 64.41 64.43 0.8K
10:04 64.45 64.45 64.45 64.45 0.6K
10:05 64.47 64.47 64.45 64.45 0.7K
10:07 64.44 64.50 64.44 64.50 4.2K
10:08 64.52 64.52 64.50 64.50 1.4K
10:10 64.41 64.41 64.39 64.39 3.4K
10:11 64.43 64.51 64.43 64.51 2.3K
10:12 64.53 64.53 64.50 64.50 0.5K
10:13 64.50 64.52 64.50 64.51 1.5K
10:15 64.51 64.55 64.50 64.50 1.5K
10:16 64.48 64.48 64.47 64.47 0.3K
10:17 64.50 64.50 64.50 64.50 0.2K
10:18 64.50 64.53 64.50 64.52 1.7K
10:19 64.54 64.54 64.49 64.49 3.3K
10:22 64.50 64.50 64.45 64.45 0.8K
10:23 64.44 64.44 64.44 64.44 0.2K
10:24 64.46 64.47 64.46 64.47 1.0K
10:25 64.43 64.43 64.43 64.43 0.3K
10:26 64.40 64.40 64.40 64.40 0.1K
10:27 64.40 64.40 64.38 64.38 0.3K
10:28 64.32 64.32 64.30 64.30 1.2K
10:29 64.29 64.33 64.29 64.33 0.9K
10:30 64.31 64.31 64.31 64.31 0.3K
10:31 64.32 64.32 64.32 64.32 0.2K
10:32 64.30 64.30 64.30 64.30 0.3K
10:33 64.33 64.34 64.32 64.34 0.9K
10:35 64.36 64.40 64.36 64.39 0.9K
10:36 64.41 64.44 64.35 64.44 2.8K
10:38 64.40 64.43 64.40 64.43 0.4K
10:39 64.41 64.41 64.34 64.34 2.4K
10:40 64.35 64.35 64.31 64.31 0.6K
10:41 64.34 64.34 64.31 64.31 0.4K
10:42 64.31 64.31 64.31 64.31 0.3K
10:44 64.28 64.28 64.28 64.28 0.1K
10:45 64.29 64.29 64.25 64.26 1.1K
10:46 64.24 64.27 64.24 64.27 0.6K
10:47 64.29 64.36 64.29 64.36 2.6K
10:49 64.34 64.36 64.34 64.36 4.0K
10:50 64.31 64.31 64.28 64.28 1.1K
10:51 64.27 64.27 64.27 64.27 0.2K
10:54 64.20 64.20 64.18 64.18 3.1K
10:56 64.13 64.17 64.13 64.17 0.4K
10:57 64.21 64.21 64.21 64.21 0.3K
10:59 64.25 64.27 64.25 64.27 0.4K
11:00 64.23 64.23 64.21 64.21 0.5K
11:01 64.20 64.20 64.20 64.20 0.3K
11:03 64.25 64.25 64.25 64.25 0.1K
11:05 64.22 64.22 64.22 64.22 0.2K
11:06 64.14 64.14 64.14 64.14 0.1K
11:07 64.18 64.18 64.18 64.18 0.3K
11:08 64.19 64.19 64.16 64.16 0.7K
11:10 64.15 64.15 64.15 64.15 0.3K
11:11 64.18 64.18 64.17 64.17 1.2K
11:12 64.17 64.17 64.17 64.17 0.2K
11:13 64.20 64.20 64.20 64.20 0.1K
11:15 64.18 64.18 64.18 64.18 0.3K
11:16 64.18 64.19 64.16 64.16 1.6K
11:17 64.14 64.14 64.14 64.14 0.3K
11:18 64.12 64.12 64.10 64.10 2.6K
11:20 64.07 64.07 64.06 64.06 0.8K
11:22 64.03 64.05 64.02 64.05 0.3K
11:23 64.07 64.08 64.07 64.08 0.4K
11:24 64.09 64.09 64.09 64.09 0.3K
11:25 64.09 64.09 64.06 64.07 1.9K
11:27 64.09 64.09 64.09 64.09 0.2K
11:28 64.11 64.11 64.10 64.10 0.3K
11:29 64.09 64.09 64.08 64.08 0.6K
11:31 64.06 64.06 64.06 64.06 0.3K
11:32 64.07 64.07 64.07 64.07 0.3K
11:33 64.06 64.06 64.06 64.06 0.2K
11:34 64.08 64.08 64.08 64.08 0.8K
11:35 64.09 64.10 64.09 64.10 0.3K
11:36 64.10 64.10 64.09 64.09 1.3K
11:37 64.10 64.13 64.10 64.13 0.7K
11:38 64.11 64.11 64.11 64.11 0.5K
11:39 64.10 64.13 64.10 64.13 0.9K
11:40 64.11 64.11 64.10 64.10 0.6K
11:42 64.10 64.10 64.10 64.10 0.5K
11:43 64.10 64.10 64.10 64.10 0.3K
11:45 64.11 64.11 64.11 64.11 0.7K
11:46 64.07 64.07 64.07 64.07 0.3K
11:47 64.09 64.09 64.09 64.09 0.3K
11:48 64.09 64.09 64.09 64.09 0.2K
11:49 64.10 64.11 64.10 64.11 1.3K
11:50 64.12 64.14 64.12 64.14 0.2K
11:51 64.13 64.15 64.12 64.15 1.4K
11:53 64.18 64.18 64.18 64.18 0.1K
11:54 64.21 64.21 64.21 64.21 0.2K
11:56 64.23 64.23 64.20 64.20 0.7K
12:00 64.17 64.17 64.17 64.17 0.1K
12:02 64.17 64.20 64.17 64.20 0.6K
12:04 64.18 64.18 64.18 64.18 0.5K
12:05 64.17 64.17 64.17 64.17 0.2K
12:06 64.15 64.15 64.12 64.12 0.3K
12:07 64.15 64.16 64.15 64.16 0.6K
12:08 64.18 64.20 64.18 64.20 0.6K
12:11 64.23 64.24 64.23 64.24 0.6K
12:12 64.27 64.27 64.27 64.27 0.2K
12:13 64.26 64.26 64.23 64.23 0.5K
12:14 64.21 64.21 64.21 64.21 0.4K
12:16 64.19 64.19 64.19 64.19 0.7K
12:17 64.19 64.24 64.19 64.24 0.8K
12:19 64.26 64.26 64.26 64.26 0.1K
12:20 64.23 64.23 64.22 64.22 0.5K
12:21 64.24 64.26 64.24 64.26 0.2K
12:23 64.29 64.29 64.25 64.25 0.8K
12:24 64.20 64.20 64.20 64.20 0.1K
12:25 64.17 64.18 64.17 64.18 0.2K
12:26 64.18 64.19 64.18 64.19 1.1K
12:27 64.20 64.20 64.16 64.16 1.0K
12:29 64.20 64.20 64.20 64.20 0.2K
12:31 64.19 64.19 64.16 64.18 1.0K
12:33 64.22 64.22 64.22 64.22 0.2K
12:35 64.24 64.25 64.24 64.25 0.5K
12:37 64.26 64.26 64.26 64.26 0.1K
12:38 64.26 64.26 64.26 64.26 0.1K
12:39 64.28 64.28 64.28 64.28 0.1K
12:40 64.25 64.25 64.25 64.25 0.3K
12:41 64.24 64.24 64.23 64.23 2.2K
12:42 64.23 64.23 64.23 64.23 0.1K
12:43 64.24 64.24 64.24 64.24 0.3K
12:45 64.23 64.23 64.22 64.22 0.4K
12:46 64.21 64.23 64.21 64.23 1.8K
12:47 64.20 64.20 64.20 64.20 0.1K
12:48 64.16 64.16 64.16 64.16 0.1K
12:49 64.14 64.15 64.14 64.15 1.0K
12:50 64.16 64.19 64.16 64.19 1.3K
12:52 64.18 64.18 64.18 64.18 0.1K
12:53 64.16 64.16 64.15 64.15 0.5K
12:55 64.13 64.13 64.13 64.13 0.1K
12:58 64.15 64.17 64.15 64.17 0.5K
12:59 64.15 64.17 64.15 64.17 1.0K
13:00 64.16 64.16 64.16 64.16 0.1K
13:02 64.14 64.14 64.14 64.14 0.7K
13:04 64.16 64.16 64.16 64.16 0.2K
13:07 64.16 64.16 64.16 64.16 0.6K
13:09 64.14 64.14 64.14 64.14 0.4K
13:10 64.14 64.17 64.14 64.17 0.9K
13:12 64.18 64.18 64.18 64.18 1.4K
13:14 64.16 64.16 64.16 64.16 0.1K
13:15 64.15 64.15 64.14 64.14 1.2K
13:17 64.12 64.12 64.12 64.12 0.2K
13:19 64.12 64.12 64.11 64.11 0.2K
13:20 64.12 64.12 64.02 64.04 4.3K
13:21 64.06 64.07 64.06 64.07 0.4K
13:24 64.08 64.08 64.08 64.08 0.6K
13:25 64.08 64.10 64.08 64.10 0.5K
13:26 64.11 64.13 64.11 64.13 0.3K
13:27 64.14 64.14 64.14 64.14 0.3K
13:30 64.15 64.16 64.15 64.16 0.3K
13:31 64.14 64.14 64.13 64.13 0.6K
13:33 64.13 64.13 64.13 64.13 0.3K
13:34 64.14 64.15 64.14 64.15 0.3K
13:35 64.15 64.15 64.15 64.15 0.1K
13:36 64.15 64.15 64.14 64.14 0.3K
13:38 64.13 64.13 64.13 64.13 0.2K
13:40 64.10 64.10 64.07 64.07 0.4K
13:42 64.03 64.03 64.03 64.03 0.5K
13:43 64.04 64.05 64.04 64.05 1.1K
13:44 64.07 64.07 64.07 64.07 0.1K
13:45 64.05 64.05 64.05 64.05 0.2K
13:46 64.06 64.06 64.06 64.06 1.1K
13:50 64.06 64.06 64.06 64.06 0.2K
13:51 64.02 64.02 64.02 64.02 1.5K
13:52 64.04 64.04 64.04 64.04 0.4K
13:54 63.99 63.99 63.99 63.99 1.7K
13:56 64.00 64.00 64.00 64.00 0.3K
13:57 64.01 64.01 64.01 64.01 0.2K
13:58 64.02 64.02 64.02 64.02 0.2K
13:59 64.03 64.03 64.03 64.03 0.1K
14:01 64.02 64.03 64.02 64.03 0.7K
14:02 64.03 64.03 64.01 64.01 2.4K
14:03 64.00 64.00 63.97 63.97 1.3K
14:05 63.95 63.95 63.95 63.95 0.4K
14:06 63.94 63.95 63.94 63.94 1.0K
14:07 63.94 63.95 63.94 63.95 0.6K
14:09 63.95 63.95 63.95 63.95 0.1K
14:10 63.95 63.95 63.95 63.95 0.6K
14:11 63.95 63.95 63.95 63.95 0.4K
14:12 63.96 63.97 63.96 63.97 0.6K
14:13 63.98 63.99 63.98 63.98 0.5K
14:14 64.00 64.00 64.00 64.00 0.3K
14:15 64.01 64.01 64.01 64.01 0.6K
14:16 64.00 64.00 64.00 64.00 0.1K
14:17 63.99 63.99 63.99 63.99 1.2K
14:19 64.00 64.00 64.00 64.00 0.2K
14:20 63.99 63.99 63.99 63.99 0.9K
14:21 64.00 64.00 64.00 64.00 0.5K
14:22 64.02 64.03 64.02 64.02 1.2K
14:23 64.04 64.05 64.04 64.05 0.5K
14:25 64.04 64.04 64.02 64.02 0.8K
14:27 64.03 64.03 64.02 64.02 0.3K
14:28 64.02 64.02 64.02 64.02 0.1K
14:30 64.04 64.04 64.04 64.04 0.7K
14:31 64.04 64.05 64.04 64.05 0.2K
14:34 64.06 64.06 64.05 64.05 2.3K
14:35 64.07 64.07 64.07 64.07 0.2K
14:36 64.06 64.06 64.05 64.05 1.0K
14:38 64.05 64.05 64.05 64.05 0.5K
14:39 64.06 64.07 64.06 64.06 0.7K
14:40 64.05 64.05 64.05 64.05 0.3K
14:41 64.05 64.05 64.03 64.03 4.0K
14:42 64.03 64.03 63.99 63.99 2.2K
14:44 64.00 64.00 64.00 64.00 0.8K
14:45 64.00 64.00 64.00 64.00 0.1K
14:46 63.99 63.99 63.96 63.98 2.3K
14:47 63.98 63.98 63.98 63.98 0.1K
14:48 63.97 63.97 63.96 63.96 0.5K
14:49 63.97 63.97 63.94 63.94 0.7K
14:50 63.93 63.93 63.90 63.90 0.4K
14:51 63.90 63.93 63.90 63.93 0.8K
14:52 63.94 63.95 63.94 63.95 0.8K
14:53 63.95 63.95 63.95 63.95 0.8K
14:54 63.96 63.96 63.95 63.95 0.8K
14:55 63.96 63.96 63.96 63.96 0.4K
14:57 63.97 63.97 63.96 63.97 2.0K
14:58 63.96 63.96 63.96 63.96 1.7K
14:59 63.96 63.98 63.96 63.98 1.4K
15:00 63.98 63.98 63.97 63.98 1.3K
15:01 63.96 63.96 63.96 63.96 0.3K
15:02 63.96 63.98 63.96 63.97 1.6K
15:03 63.98 63.98 63.94 63.94 1.2K
15:04 63.93 63.93 63.92 63.92 0.5K
15:05 63.91 63.91 63.91 63.91 0.4K
15:06 63.91 63.91 63.91 63.91 0.8K
15:07 63.91 63.91 63.91 63.91 0.5K
15:08 63.91 63.91 63.90 63.90 0.8K
15:09 63.89 63.89 63.89 63.89 0.2K
15:11 63.91 63.91 63.91 63.91 1.1K
15:13 63.92 63.92 63.91 63.91 1.2K
15:14 63.92 63.92 63.92 63.92 0.3K
15:15 63.93 63.94 63.92 63.93 1.2K
15:16 63.94 63.94 63.94 63.94 0.7K
15:19 63.93 63.93 63.92 63.92 0.6K
15:20 63.92 63.92 63.92 63.92 0.1K
15:21 63.94 63.96 63.94 63.96 1.8K
15:22 63.95 63.98 63.95 63.98 4.0K
15:23 63.98 63.99 63.98 63.99 0.7K
15:24 63.99 63.99 63.99 63.99 0.2K
15:25 63.97 63.98 63.97 63.98 5.1K
15:26 63.99 63.99 63.99 63.99 0.2K
15:27 64.00 64.01 64.00 64.01 1.1K
15:28 64.00 64.00 63.99 63.99 0.9K
15:29 63.99 63.99 63.98 63.98 0.6K
15:30 63.97 63.97 63.94 63.94 1.0K
15:31 63.93 63.94 63.93 63.94 0.4K
15:32 63.93 63.94 63.93 63.94 0.6K
15:33 63.92 63.92 63.91 63.92 2.6K
15:34 63.89 63.89 63.88 63.88 1.1K
15:35 63.89 63.89 63.89 63.89 1.4K
15:36 63.89 63.89 63.87 63.88 0.8K
15:37 63.88 63.89 63.87 63.89 1.0K
15:38 63.88 63.88 63.87 63.87 1.4K
15:39 63.87 63.87 63.86 63.86 0.6K
15:40 63.84 63.86 63.84 63.86 0.6K
15:41 63.85 63.86 63.84 63.86 2.6K
15:42 63.86 63.88 63.86 63.88 0.8K
15:43 63.88 63.89 63.88 63.89 1.2K
15:44 63.88 63.90 63.88 63.88 1.7K
15:45 63.89 63.89 63.89 63.89 0.5K
15:46 63.87 63.89 63.87 63.88 2.8K
15:47 63.88 63.89 63.88 63.89 1.2K
15:48 63.89 63.90 63.89 63.89 3.5K
15:49 63.88 63.91 63.88 63.91 5.6K
15:50 64.01 64.07 63.99 64.07 15.7K
15:51 64.07 64.09 64.05 64.09 6.6K
15:52 64.09 64.11 64.08 64.10 9.4K
15:53 64.10 64.13 64.10 64.11 7.9K
15:54 64.11 64.11 64.06 64.09 13.0K
15:55 64.10 64.24 64.10 64.24 30.2K
15:56 64.24 64.26 64.20 64.22 6.6K
15:57 64.22 64.22 64.19 64.22 8.5K
15:58 64.19 64.20 64.18 64.19 8.8K
15:59 64.18 64.21 64.17 64.17 8.3K
16:00 64.18 64.18 64.18 64.18 534.6K
16:01 64.18 64.18 64.18 64.18 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음