Magna Intl

MGA
🏛️ 캐나다 →
67.69
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.00 64.00 63.99 63.99 13.9K
09:31 63.76 63.76 63.76 63.76 2.3K
09:34 63.70 63.70 63.63 63.63 1.5K
09:36 63.67 63.78 63.67 63.78 0.7K
09:37 63.75 63.76 63.75 63.76 0.2K
09:38 63.68 63.68 63.55 63.55 1.4K
09:39 63.59 63.59 63.59 63.59 0.2K
09:40 63.63 63.65 63.63 63.64 2.6K
09:41 63.55 63.55 63.53 63.53 1.0K
09:42 63.58 63.58 63.48 63.48 0.5K
09:43 63.53 63.56 63.53 63.56 0.2K
09:46 63.53 63.53 63.40 63.41 1.0K
09:47 63.42 63.42 63.42 63.42 0.1K
09:49 63.44 63.48 63.44 63.48 0.2K
09:50 63.56 63.56 63.56 63.56 0.1K
09:51 63.53 63.55 63.51 63.55 0.5K
09:52 63.56 63.56 63.56 63.56 0.5K
09:53 63.62 63.62 63.58 63.58 0.3K
09:54 63.52 63.52 63.52 63.52 0.1K
09:55 63.50 63.50 63.42 63.42 2.4K
09:57 63.45 63.45 63.45 63.45 0.3K
09:58 63.46 63.46 63.43 63.43 1.8K
09:59 63.39 63.39 63.35 63.35 6.5K
10:00 63.31 63.31 63.30 63.30 0.7K
10:01 63.29 63.29 63.26 63.29 2.2K
10:02 63.31 63.34 63.31 63.33 4.4K
10:03 63.31 63.32 63.31 63.32 2.5K
10:04 63.32 63.32 63.26 63.26 0.4K
10:05 63.28 63.30 63.28 63.30 0.3K
10:06 63.24 63.24 63.24 63.24 0.6K
10:07 63.26 63.26 63.26 63.26 0.9K
10:08 63.25 63.25 63.22 63.22 0.9K
10:10 63.22 63.25 63.22 63.23 3.0K
10:11 63.25 63.26 63.24 63.26 0.5K
10:12 63.29 63.29 63.22 63.23 1.1K
10:13 63.19 63.19 63.19 63.19 0.8K
10:14 63.18 63.18 63.09 63.09 0.9K
10:15 63.08 63.08 63.08 63.08 0.1K
10:16 63.10 63.10 63.08 63.08 1.4K
10:17 63.07 63.07 63.04 63.04 0.6K
10:18 63.00 63.02 63.00 63.02 2.8K
10:19 63.03 63.03 63.00 63.00 1.0K
10:20 63.06 63.09 63.06 63.09 1.0K
10:21 63.10 63.10 63.04 63.04 0.8K
10:22 63.05 63.06 63.02 63.02 1.7K
10:23 63.02 63.02 63.00 63.00 0.3K
10:25 62.95 62.95 62.94 62.94 0.7K
10:26 62.91 62.91 62.89 62.89 1.9K
10:27 62.91 62.91 62.91 62.91 1.5K
10:28 62.93 62.93 62.93 62.93 0.8K
10:30 62.94 62.94 62.90 62.90 0.8K
10:31 62.89 62.89 62.87 62.87 0.8K
10:32 62.85 62.85 62.79 62.79 3.6K
10:33 62.82 62.82 62.82 62.82 0.5K
10:34 62.80 62.80 62.76 62.76 0.8K
10:35 62.75 62.75 62.75 62.75 0.5K
10:36 62.76 62.76 62.75 62.75 1.3K
10:37 62.75 62.75 62.75 62.75 0.2K
10:38 62.74 62.74 62.69 62.69 1.1K
10:39 62.70 62.73 62.67 62.73 0.9K
10:40 62.76 62.79 62.76 62.79 1.7K
10:41 62.80 62.80 62.79 62.79 0.3K
10:42 62.80 62.80 62.77 62.77 2.3K
10:43 62.76 62.76 62.75 62.75 0.4K
10:44 62.75 62.75 62.72 62.72 0.8K
10:45 62.76 62.76 62.76 62.76 0.2K
10:46 62.74 62.74 62.74 62.74 0.2K
10:47 62.73 62.73 62.73 62.73 0.6K
10:48 62.75 62.75 62.75 62.75 0.1K
10:49 62.72 62.72 62.71 62.71 1.0K
10:50 62.72 62.73 62.71 62.71 1.0K
10:51 62.72 62.74 62.72 62.74 1.4K
10:52 62.73 62.73 62.70 62.70 1.4K
10:53 62.69 62.69 62.69 62.69 0.4K
10:54 62.67 62.67 62.67 62.67 0.1K
10:55 62.65 62.65 62.60 62.60 3.0K
10:56 62.62 62.68 62.62 62.67 1.4K
10:57 62.68 62.72 62.68 62.72 0.7K
10:58 62.75 62.75 62.72 62.72 0.6K
11:00 62.71 62.71 62.71 62.71 0.3K
11:01 62.72 62.73 62.71 62.71 0.3K
11:03 62.74 62.74 62.74 62.74 0.1K
11:04 62.76 62.77 62.75 62.75 1.0K
11:05 62.74 62.74 62.74 62.74 0.4K
11:06 62.75 62.76 62.74 62.76 1.8K
11:07 62.75 62.75 62.75 62.75 0.2K
11:08 62.74 62.75 62.69 62.71 1.7K
11:09 62.72 62.72 62.70 62.70 0.6K
11:10 62.76 62.76 62.76 62.76 0.6K
11:11 62.78 62.80 62.76 62.76 1.8K
11:13 62.82 62.82 62.82 62.82 0.1K
11:14 62.86 62.86 62.86 62.86 0.1K
11:15 62.89 62.89 62.89 62.89 0.5K
11:17 62.91 62.91 62.91 62.91 0.3K
11:18 62.92 62.92 62.90 62.90 1.3K
11:19 62.92 62.92 62.90 62.90 0.3K
11:20 62.91 62.91 62.90 62.91 0.6K
11:21 62.91 62.91 62.88 62.88 0.9K
11:22 62.90 62.90 62.90 62.90 0.2K
11:23 62.87 62.87 62.87 62.87 0.8K
11:24 62.90 62.90 62.90 62.90 0.2K
11:25 62.92 62.95 62.92 62.94 1.3K
11:26 62.95 62.95 62.88 62.88 2.2K
11:27 62.90 62.90 62.90 62.90 0.1K
11:28 62.91 62.91 62.91 62.91 0.2K
11:29 62.91 62.91 62.90 62.90 0.2K
11:30 62.91 62.91 62.84 62.84 1.6K
11:31 62.85 62.85 62.84 62.84 0.6K
11:33 62.85 62.85 62.85 62.85 0.3K
11:35 62.82 62.85 62.82 62.85 1.1K
11:37 62.89 62.89 62.85 62.85 0.5K
11:38 62.87 62.87 62.87 62.87 0.5K
11:40 62.87 62.87 62.85 62.85 1.1K
11:41 62.86 62.86 62.86 62.86 0.1K
11:42 62.88 62.88 62.88 62.88 0.2K
11:44 62.98 62.98 62.98 62.98 0.7K
11:45 62.95 62.95 62.90 62.90 1.5K
11:47 62.90 62.90 62.90 62.90 0.3K
11:48 62.89 62.89 62.88 62.88 0.8K
11:49 62.86 62.86 62.86 62.86 0.3K
11:52 62.86 62.86 62.86 62.86 0.5K
11:53 62.83 62.83 62.81 62.83 1.0K
11:55 62.85 62.86 62.85 62.86 0.4K
11:56 62.88 62.88 62.88 62.88 0.3K
11:59 62.92 62.92 62.92 62.92 0.3K
12:00 62.91 62.91 62.91 62.91 0.3K
12:03 62.86 62.86 62.86 62.86 1.1K
12:04 62.89 62.89 62.89 62.89 0.1K
12:05 62.88 62.89 62.88 62.88 0.4K
12:06 62.87 62.87 62.87 62.87 0.4K
12:07 62.87 62.87 62.87 62.87 0.1K
12:08 62.88 62.90 62.88 62.90 0.9K
12:09 62.89 62.89 62.89 62.89 1.2K
12:10 62.91 62.91 62.91 62.91 0.1K
12:11 62.89 62.89 62.89 62.89 0.1K
12:12 62.92 62.92 62.92 62.92 0.4K
12:14 62.94 62.94 62.94 62.94 0.1K
12:15 62.94 62.94 62.93 62.93 0.9K
12:16 62.88 62.88 62.88 62.88 1.4K
12:17 62.89 62.89 62.89 62.89 0.1K
12:20 62.89 62.89 62.89 62.89 0.1K
12:21 62.88 62.90 62.88 62.90 0.3K
12:22 62.92 62.92 62.92 62.92 0.1K
12:24 62.92 62.92 62.91 62.91 0.4K
12:25 62.91 62.91 62.90 62.90 0.4K
12:26 62.90 62.90 62.90 62.90 0.2K
12:27 62.90 62.92 62.90 62.92 1.4K
12:28 62.90 62.91 62.89 62.91 1.1K
12:30 62.89 62.89 62.85 62.85 1.0K
12:31 62.83 62.83 62.83 62.83 0.1K
12:32 62.85 62.86 62.85 62.86 1.0K
12:34 62.88 62.88 62.86 62.86 0.8K
12:35 62.88 62.88 62.88 62.88 0.1K
12:36 62.88 62.90 62.88 62.90 0.5K
12:37 62.91 62.91 62.88 62.88 1.1K
12:38 62.87 62.87 62.86 62.86 0.2K
12:39 62.85 62.87 62.85 62.87 1.2K
12:40 62.89 62.90 62.89 62.90 1.5K
12:41 62.93 62.93 62.90 62.93 0.4K
12:43 62.95 62.95 62.95 62.95 0.3K
12:44 62.96 62.97 62.96 62.97 1.1K
12:45 62.99 63.00 62.99 63.00 0.5K
12:46 62.99 62.99 62.96 62.96 1.3K
12:47 62.94 62.94 62.94 62.94 0.3K
12:48 62.91 62.91 62.90 62.90 0.4K
12:49 62.89 62.89 62.89 62.89 0.2K
12:50 62.92 62.92 62.92 62.92 0.2K
12:51 62.92 62.92 62.92 62.92 0.1K
12:52 62.94 62.95 62.94 62.95 0.9K
12:53 62.95 62.95 62.93 62.93 0.8K
12:55 62.90 62.90 62.90 62.90 0.3K
12:56 62.91 62.91 62.91 62.91 0.2K
12:57 62.90 62.90 62.89 62.89 0.4K
12:58 62.87 62.87 62.86 62.86 0.5K
13:00 62.84 62.84 62.84 62.84 0.5K
13:01 62.84 62.84 62.81 62.81 0.6K
13:05 62.82 62.82 62.82 62.82 1.3K
13:06 62.80 62.80 62.77 62.77 1.7K
13:07 62.76 62.78 62.76 62.78 1.2K
13:08 62.78 62.78 62.78 62.78 0.1K
13:11 62.76 62.78 62.76 62.78 0.3K
13:12 62.76 62.76 62.76 62.76 0.9K
13:13 62.78 62.78 62.78 62.78 0.1K
13:14 62.79 62.80 62.79 62.80 0.4K
13:16 62.81 62.81 62.81 62.81 0.1K
13:17 62.82 62.82 62.82 62.82 0.1K
13:19 62.81 62.81 62.79 62.79 0.4K
13:22 62.79 62.79 62.79 62.79 0.2K
13:23 62.81 62.81 62.81 62.81 0.1K
13:25 62.79 62.79 62.73 62.73 4.6K
13:26 62.73 62.73 62.73 62.73 0.3K
13:27 62.74 62.74 62.74 62.74 0.1K
13:28 62.73 62.73 62.70 62.70 1.6K
13:29 62.69 62.69 62.69 62.69 1.3K
13:30 62.70 62.76 62.70 62.76 1.2K
13:31 62.76 62.76 62.76 62.76 0.2K
13:33 62.77 62.77 62.77 62.77 0.5K
13:34 62.77 62.77 62.77 62.77 0.3K
13:35 62.77 62.79 62.77 62.79 0.8K
13:37 62.78 62.78 62.78 62.78 0.1K
13:39 62.79 62.79 62.78 62.78 1.0K
13:40 62.80 62.80 62.80 62.80 0.4K
13:41 62.79 62.79 62.78 62.78 0.5K
13:42 62.80 62.80 62.80 62.80 0.3K
13:43 62.80 62.80 62.80 62.80 0.1K
13:44 62.80 62.80 62.79 62.79 0.4K
13:46 62.81 62.81 62.81 62.81 0.2K
13:47 62.80 62.81 62.80 62.81 1.5K
13:48 62.80 62.80 62.77 62.77 2.1K
13:49 62.78 62.78 62.78 62.78 0.4K
13:50 62.80 62.80 62.80 62.80 0.5K
13:53 62.81 62.82 62.80 62.80 2.7K
13:54 62.81 62.81 62.81 62.81 0.3K
13:55 62.81 62.81 62.81 62.81 0.7K
13:56 62.81 62.81 62.81 62.81 1.9K
13:57 62.81 62.81 62.81 62.81 0.6K
13:59 62.86 62.90 62.86 62.90 1.8K
14:00 62.91 62.92 62.91 62.92 0.3K
14:01 62.96 62.96 62.91 62.91 1.3K
14:03 62.92 62.92 62.90 62.90 0.6K
14:04 62.87 62.93 62.87 62.93 0.4K
14:05 62.89 62.89 62.88 62.88 3.0K
14:06 62.88 62.89 62.88 62.89 0.6K
14:08 62.90 62.90 62.88 62.88 1.8K
14:09 62.87 62.87 62.83 62.83 1.0K
14:10 62.82 62.83 62.82 62.83 0.5K
14:11 62.81 62.82 62.81 62.82 0.3K
14:13 62.82 62.82 62.81 62.82 0.8K
14:14 62.82 62.82 62.82 62.82 0.4K
14:16 62.77 62.77 62.77 62.77 0.9K
14:18 62.75 62.75 62.74 62.74 0.6K
14:19 62.70 62.72 62.70 62.72 0.5K
14:20 62.73 62.73 62.72 62.72 0.3K
14:22 62.74 62.79 62.74 62.79 0.6K
14:23 62.81 62.81 62.81 62.81 0.1K
14:24 62.81 62.81 62.81 62.81 0.1K
14:25 62.80 62.80 62.80 62.80 0.1K
14:26 62.79 62.79 62.79 62.79 0.1K
14:27 62.80 62.80 62.80 62.80 0.3K
14:29 62.81 62.82 62.81 62.82 1.8K
14:30 62.81 62.88 62.81 62.84 13.6K
14:31 62.86 62.86 62.86 62.86 0.1K
14:32 62.83 62.85 62.83 62.85 0.4K
14:33 62.85 62.85 62.85 62.85 0.4K
14:34 62.83 62.83 62.83 62.83 1.6K
14:35 62.84 62.86 62.84 62.86 0.8K
14:36 62.85 62.85 62.85 62.85 0.4K
14:37 62.86 62.86 62.86 62.86 0.1K
14:38 62.84 62.84 62.83 62.83 1.1K
14:40 62.85 62.86 62.85 62.86 0.2K
14:41 62.86 62.86 62.86 62.86 0.1K
14:42 62.85 62.85 62.85 62.85 1.2K
14:43 62.83 62.83 62.82 62.82 1.0K
14:45 62.83 62.84 62.83 62.83 0.5K
14:46 62.83 62.84 62.81 62.81 2.1K
14:47 62.82 62.82 62.80 62.80 0.9K
14:48 62.79 62.82 62.79 62.82 0.2K
14:49 62.81 62.82 62.79 62.79 1.7K
14:50 62.80 62.80 62.80 62.80 0.2K
14:51 62.82 62.82 62.82 62.82 0.1K
14:52 62.84 62.84 62.84 62.84 0.1K
14:55 62.81 62.82 62.81 62.82 0.9K
14:56 62.82 62.82 62.82 62.82 0.4K
14:57 62.82 62.84 62.82 62.84 0.4K
14:58 62.83 62.83 62.83 62.83 0.1K
14:59 62.84 62.84 62.84 62.84 0.1K
15:00 62.84 62.84 62.82 62.82 1.7K
15:01 62.83 62.83 62.83 62.83 0.7K
15:02 62.83 62.84 62.83 62.84 0.2K
15:03 62.84 62.84 62.84 62.84 0.1K
15:04 62.84 62.84 62.84 62.84 0.2K
15:05 62.84 62.85 62.84 62.85 0.5K
15:06 62.85 62.85 62.85 62.85 1.5K
15:07 62.85 62.85 62.85 62.85 1.5K
15:08 62.85 62.85 62.85 62.85 0.6K
15:09 62.91 62.91 62.87 62.87 8.0K
15:10 62.88 62.90 62.88 62.90 1.4K
15:11 62.89 62.91 62.89 62.91 0.9K
15:12 62.91 62.94 62.91 62.94 0.2K
15:14 62.94 62.99 62.94 62.99 1.8K
15:15 62.98 62.99 62.97 62.99 1.6K
15:16 62.98 62.98 62.98 62.98 0.1K
15:17 62.99 62.99 62.99 62.99 0.1K
15:18 62.98 62.99 62.98 62.99 2.1K
15:19 62.95 62.95 62.95 62.95 2.3K
15:20 62.95 62.95 62.93 62.94 1.4K
15:21 62.96 63.01 62.96 63.01 1.2K
15:22 63.01 63.01 62.98 62.99 3.8K
15:23 63.00 63.06 63.00 63.06 1.5K
15:24 63.08 63.12 63.08 63.12 0.9K
15:25 63.13 63.14 63.13 63.14 1.5K
15:26 63.12 63.13 63.12 63.13 2.9K
15:27 63.13 63.14 63.13 63.14 0.4K
15:28 63.13 63.13 63.13 63.13 1.4K
15:29 63.14 63.14 63.14 63.14 0.2K
15:30 63.14 63.18 63.14 63.17 5.1K
15:31 63.17 63.18 63.17 63.18 1.6K
15:32 63.19 63.20 63.19 63.19 1.4K
15:33 63.19 63.19 63.13 63.13 4.5K
15:34 63.13 63.13 63.12 63.12 1.0K
15:35 63.12 63.12 63.11 63.11 2.7K
15:36 63.12 63.12 63.11 63.11 0.3K
15:37 63.11 63.11 63.11 63.11 0.2K
15:38 63.09 63.09 63.08 63.09 5.8K
15:39 63.09 63.09 63.08 63.09 1.0K
15:40 63.09 63.11 63.09 63.10 6.0K
15:41 63.11 63.11 63.11 63.11 3.3K
15:42 63.10 63.10 63.09 63.09 2.3K
15:43 63.10 63.10 63.06 63.06 6.2K
15:44 63.07 63.07 63.06 63.07 2.7K
15:45 63.08 63.09 63.08 63.09 1.9K
15:46 63.09 63.12 63.09 63.11 5.3K
15:47 63.12 63.12 63.12 63.12 3.2K
15:48 63.12 63.13 63.11 63.12 6.4K
15:49 63.13 63.13 63.10 63.10 6.3K
15:50 63.21 63.27 63.20 63.27 15.7K
15:51 63.28 63.29 63.26 63.29 9.5K
15:52 63.29 63.29 63.29 63.29 3.4K
15:53 63.28 63.29 63.26 63.27 9.7K
15:54 63.28 63.31 63.28 63.31 3.4K
15:55 63.32 63.39 63.32 63.38 18.4K
15:56 63.39 63.39 63.32 63.32 25.3K
15:57 63.32 63.33 63.30 63.31 14.1K
15:58 63.30 63.30 63.28 63.28 8.3K
15:59 63.28 63.30 63.23 63.23 22.0K
16:00 63.24 63.24 63.24 63.24 610.5K
16:01 63.24 63.24 63.24 63.24 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음