Magna Intl

MGA
🏛️ 캐나다 →
67.69
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.84 63.84 63.69 63.69 7.0K
09:31 63.76 63.76 63.76 63.76 0.1K
09:32 63.77 63.77 63.77 63.77 0.1K
09:33 63.76 63.76 63.76 63.76 0.1K
09:34 63.62 63.62 63.62 63.62 0.5K
09:35 63.71 63.71 63.71 63.71 0.2K
09:37 63.65 63.72 63.65 63.72 3.5K
09:38 63.83 63.88 63.83 63.88 1.1K
09:39 63.98 64.06 63.98 64.06 3.8K
09:40 64.00 64.05 64.00 64.00 0.9K
09:41 63.93 63.93 63.86 63.86 0.9K
09:42 63.97 63.97 63.97 63.97 0.1K
09:43 63.91 63.94 63.86 63.94 1.2K
09:44 63.98 63.98 63.98 63.98 0.1K
09:45 63.96 64.04 63.96 64.04 1.2K
09:46 64.09 64.09 64.03 64.03 3.2K
09:47 64.06 64.06 64.06 64.06 0.1K
09:48 64.05 64.05 64.05 64.05 0.1K
09:49 64.10 64.10 64.06 64.06 0.8K
09:51 64.11 64.15 64.11 64.15 4.1K
09:52 64.13 64.13 64.13 64.13 0.7K
09:53 64.20 64.20 64.15 64.15 2.3K
09:54 64.25 64.25 64.22 64.22 1.5K
09:55 64.20 64.20 64.20 64.20 0.3K
09:56 64.19 64.22 64.18 64.18 0.3K
09:57 64.25 64.25 64.20 64.20 0.4K
10:00 64.28 64.30 64.27 64.30 1.4K
10:01 64.34 64.40 64.28 64.28 3.6K
10:02 64.26 64.28 64.25 64.25 1.4K
10:03 64.26 64.26 64.24 64.24 0.5K
10:04 64.22 64.22 64.19 64.19 0.3K
10:05 64.23 64.23 64.23 64.23 0.1K
10:07 64.20 64.25 64.20 64.25 0.3K
10:08 64.21 64.21 64.21 64.21 0.6K
10:09 64.23 64.25 64.23 64.25 0.2K
10:10 64.22 64.30 64.22 64.30 0.7K
10:11 64.35 64.37 64.35 64.37 0.5K
10:15 64.42 64.45 64.42 64.42 2.8K
10:16 64.48 64.50 64.43 64.50 1.5K
10:17 64.48 64.50 64.43 64.50 4.6K
10:19 64.55 64.55 64.49 64.49 1.4K
10:20 64.56 64.56 64.56 64.56 0.2K
10:21 64.57 64.57 64.57 64.57 0.3K
10:22 64.60 64.62 64.55 64.62 1.8K
10:23 64.62 64.65 64.62 64.65 0.5K
10:24 64.65 64.70 64.65 64.70 0.6K
10:25 64.71 64.71 64.71 64.71 0.1K
10:27 64.69 64.72 64.69 64.70 3.5K
10:28 64.73 64.74 64.70 64.70 0.9K
10:29 64.71 64.71 64.68 64.68 0.9K
10:30 64.73 64.73 64.68 64.68 0.7K
10:31 64.67 64.67 64.67 64.67 0.2K
10:32 64.64 64.64 64.64 64.64 0.3K
10:33 64.62 64.64 64.62 64.64 0.5K
10:34 64.63 64.63 64.55 64.55 0.7K
10:35 64.58 64.58 64.58 64.58 0.2K
10:36 64.57 64.64 64.57 64.64 1.0K
10:37 64.64 64.64 64.64 64.64 0.3K
10:38 64.59 64.59 64.58 64.58 0.8K
10:40 64.57 64.57 64.57 64.57 0.4K
10:41 64.55 64.60 64.55 64.58 0.8K
10:42 64.62 64.64 64.62 64.64 0.4K
10:43 64.59 64.59 64.55 64.55 1.0K
10:44 64.56 64.56 64.56 64.56 0.1K
10:45 64.56 64.57 64.56 64.56 0.6K
10:46 64.58 64.60 64.58 64.60 0.4K
10:47 64.62 64.62 64.62 64.62 0.1K
10:48 64.61 64.61 64.58 64.58 0.3K
10:49 64.55 64.55 64.55 64.55 0.1K
10:50 64.56 64.58 64.56 64.56 0.7K
10:52 64.57 64.57 64.56 64.56 0.4K
10:53 64.54 64.54 64.54 64.54 0.3K
10:54 64.55 64.57 64.55 64.57 0.2K
10:55 64.58 64.58 64.58 64.58 0.3K
10:57 64.59 64.59 64.58 64.58 0.4K
10:58 64.62 64.62 64.62 64.62 0.2K
11:00 64.65 64.65 64.65 64.65 0.1K
11:01 64.65 64.70 64.64 64.70 0.7K
11:02 64.68 64.68 64.65 64.65 0.6K
11:04 64.69 64.70 64.69 64.70 0.7K
11:05 64.69 64.71 64.69 64.71 0.7K
11:07 64.71 64.73 64.71 64.73 1.8K
11:08 64.76 64.76 64.76 64.76 0.1K
11:09 64.72 64.74 64.71 64.74 1.1K
11:10 64.72 64.72 64.70 64.70 0.5K
11:11 64.75 64.78 64.75 64.78 2.7K
11:12 64.76 64.76 64.76 64.76 0.3K
11:13 64.78 64.85 64.78 64.85 2.4K
11:14 64.89 64.89 64.87 64.87 1.4K
11:15 64.87 64.89 64.85 64.86 1.9K
11:17 64.88 64.88 64.88 64.88 0.2K
11:18 64.90 64.93 64.89 64.93 2.0K
11:19 64.95 64.95 64.94 64.94 0.7K
11:20 64.93 64.93 64.88 64.88 0.8K
11:21 64.87 64.94 64.87 64.94 0.5K
11:22 64.87 64.87 64.87 64.87 0.4K
11:23 64.91 64.92 64.91 64.92 0.3K
11:24 64.94 64.94 64.94 64.94 0.3K
11:25 64.95 64.95 64.94 64.94 0.9K
11:26 64.93 64.93 64.92 64.92 0.5K
11:28 64.90 64.90 64.90 64.90 0.7K
11:29 64.89 64.89 64.89 64.89 0.2K
11:30 64.92 64.98 64.92 64.98 3.5K
11:32 64.99 65.01 64.99 65.01 10.1K
11:33 65.05 65.07 65.05 65.07 1.0K
11:34 65.07 65.09 65.05 65.05 1.3K
11:35 65.07 65.10 65.07 65.07 2.2K
11:36 65.03 65.03 65.03 65.03 0.4K
11:38 65.02 65.09 65.02 65.07 1.0K
11:39 64.99 64.99 64.99 64.99 1.8K
11:40 64.99 65.01 64.99 65.01 2.3K
11:41 65.02 65.05 65.01 65.05 3.6K
11:42 65.06 65.06 65.06 65.06 0.2K
11:43 65.07 65.11 65.07 65.10 1.5K
11:44 65.11 65.11 65.11 65.11 0.4K
11:45 65.10 65.11 65.10 65.11 0.4K
11:46 65.09 65.09 65.04 65.04 0.6K
11:47 65.01 65.01 65.01 65.01 0.4K
11:48 65.01 65.06 65.01 65.06 0.8K
11:49 65.05 65.05 65.04 65.04 0.3K
11:50 65.07 65.10 65.07 65.07 1.4K
11:51 65.07 65.10 65.07 65.09 1.7K
11:52 65.14 65.16 65.14 65.16 1.0K
11:53 65.19 65.19 65.19 65.19 2.1K
11:54 65.17 65.17 65.14 65.14 0.7K
11:55 65.15 65.15 65.15 65.15 0.3K
11:56 65.16 65.18 65.16 65.18 0.6K
11:57 65.18 65.18 65.18 65.18 0.1K
11:58 65.14 65.14 65.12 65.12 1.6K
11:59 65.10 65.13 65.10 65.13 0.6K
12:00 65.11 65.11 65.11 65.11 0.3K
12:01 65.13 65.13 65.13 65.13 0.2K
12:03 65.14 65.14 65.14 65.14 0.1K
12:04 65.15 65.16 65.15 65.15 0.9K
12:05 65.19 65.19 65.16 65.16 1.0K
12:06 65.15 65.16 65.14 65.16 0.8K
12:08 65.17 65.17 65.14 65.14 0.5K
12:09 65.13 65.15 65.13 65.15 0.6K
12:10 65.12 65.12 65.11 65.12 0.5K
12:11 65.12 65.14 65.12 65.14 0.8K
12:12 65.15 65.15 65.13 65.13 0.9K
12:13 65.11 65.11 65.11 65.11 0.4K
12:15 65.09 65.10 65.09 65.09 0.9K
12:17 65.07 65.07 65.01 65.01 2.7K
12:18 65.05 65.05 65.01 65.01 0.5K
12:20 65.00 65.00 65.00 65.00 0.2K
12:21 65.00 65.00 64.98 64.98 1.0K
12:22 64.96 64.96 64.96 64.96 0.2K
12:23 64.94 64.97 64.94 64.94 1.5K
12:24 64.92 64.92 64.92 64.92 0.1K
12:25 64.95 64.96 64.93 64.93 1.5K
12:26 64.94 64.94 64.94 64.94 0.1K
12:27 64.94 64.95 64.94 64.94 0.6K
12:28 64.93 64.93 64.91 64.91 0.5K
12:30 64.96 64.97 64.96 64.97 0.6K
12:31 64.95 64.95 64.95 64.95 0.6K
12:33 64.94 64.94 64.94 64.94 0.4K
12:34 64.94 64.94 64.94 64.94 0.2K
12:36 64.95 64.96 64.95 64.96 0.2K
12:37 64.94 64.98 64.94 64.98 1.3K
12:38 64.99 64.99 64.98 64.98 0.4K
12:39 64.97 64.97 64.95 64.95 0.4K
12:40 64.91 64.91 64.88 64.88 0.5K
12:41 64.90 64.90 64.90 64.90 0.2K
12:42 64.92 64.94 64.92 64.94 0.4K
12:43 64.95 64.96 64.95 64.96 1.7K
12:45 64.93 64.93 64.88 64.88 0.8K
12:46 64.83 64.83 64.83 64.83 0.3K
12:47 64.82 64.82 64.82 64.82 0.1K
12:48 64.80 64.80 64.80 64.80 0.2K
12:49 64.80 64.80 64.78 64.78 1.5K
12:50 64.69 64.69 64.69 64.69 0.6K
12:51 64.70 64.70 64.69 64.69 0.7K
12:52 64.66 64.66 64.66 64.66 0.1K
12:53 64.64 64.66 64.63 64.63 1.2K
12:54 64.65 64.65 64.65 64.65 0.2K
12:55 64.66 64.66 64.66 64.66 0.4K
12:56 64.65 64.65 64.65 64.65 0.2K
12:57 64.63 64.63 64.63 64.63 0.2K
12:59 64.60 64.65 64.60 64.65 1.7K
13:00 64.67 64.67 64.65 64.65 0.2K
13:01 64.65 64.65 64.64 64.64 0.5K
13:03 64.62 64.63 64.62 64.62 0.9K
13:04 64.63 64.63 64.63 64.63 0.5K
13:05 64.64 64.64 64.64 64.64 0.3K
13:07 64.65 64.65 64.65 64.65 0.2K
13:08 64.64 64.64 64.63 64.63 0.4K
13:09 64.64 64.64 64.64 64.64 0.2K
13:10 64.62 64.62 64.59 64.59 0.2K
13:12 64.57 64.57 64.56 64.56 0.6K
13:14 64.54 64.54 64.54 64.54 0.3K
13:15 64.54 64.56 64.54 64.56 0.3K
13:16 64.58 64.58 64.58 64.58 0.6K
13:17 64.58 64.58 64.58 64.58 0.5K
13:18 64.56 64.56 64.56 64.56 0.4K
13:19 64.53 64.53 64.53 64.53 0.2K
13:20 64.53 64.53 64.53 64.53 0.1K
13:21 64.54 64.54 64.54 64.54 0.3K
13:22 64.51 64.54 64.51 64.54 0.8K
13:23 64.56 64.56 64.56 64.56 0.3K
13:25 64.58 64.58 64.58 64.58 0.1K
13:26 64.57 64.57 64.57 64.57 0.4K
13:27 64.58 64.58 64.57 64.57 0.3K
13:28 64.56 64.56 64.56 64.56 0.1K
13:29 64.54 64.54 64.53 64.54 0.6K
13:30 64.52 64.52 64.50 64.52 0.7K
13:31 64.54 64.54 64.54 64.54 0.5K
13:32 64.56 64.56 64.56 64.56 0.1K
13:33 64.57 64.57 64.57 64.57 0.7K
13:34 64.56 64.56 64.56 64.56 0.7K
13:35 64.57 64.58 64.57 64.57 0.4K
13:36 64.56 64.56 64.55 64.55 0.4K
13:38 64.53 64.53 64.53 64.53 0.4K
13:39 64.53 64.53 64.51 64.52 1.0K
13:40 64.49 64.49 64.49 64.49 0.5K
13:42 64.51 64.51 64.51 64.51 0.5K
13:43 64.54 64.54 64.52 64.52 0.6K
13:44 64.51 64.51 64.50 64.50 0.2K
13:45 64.49 64.49 64.47 64.47 0.4K
13:46 64.47 64.48 64.47 64.48 0.3K
13:48 64.47 64.48 64.47 64.47 0.5K
13:49 64.50 64.51 64.50 64.51 0.8K
13:50 64.53 64.53 64.50 64.50 1.1K
13:51 64.49 64.50 64.49 64.49 0.3K
13:52 64.51 64.51 64.50 64.51 0.5K
13:53 64.53 64.53 64.53 64.53 0.1K
13:54 64.54 64.57 64.54 64.57 0.8K
13:55 64.60 64.60 64.60 64.60 0.1K
13:56 64.58 64.58 64.55 64.57 1.4K
13:57 64.58 64.58 64.58 64.58 0.3K
13:58 64.58 64.59 64.58 64.59 0.4K
13:59 64.61 64.67 64.61 64.62 1.7K
14:00 64.66 64.81 64.66 64.75 4.8K
14:01 64.72 64.72 64.69 64.71 0.9K
14:02 64.88 64.91 64.88 64.91 0.8K
14:03 65.01 65.01 64.98 64.98 2.6K
14:04 65.05 65.16 65.05 65.16 8.2K
14:05 65.17 65.30 65.17 65.30 4.0K
14:06 65.27 65.27 65.13 65.13 0.6K
14:07 65.17 65.24 65.17 65.20 2.1K
14:08 65.14 65.15 65.14 65.15 0.7K
14:09 65.21 65.21 65.14 65.14 0.9K
14:10 65.12 65.12 65.05 65.05 1.1K
14:11 65.15 65.15 65.15 65.15 0.3K
14:12 65.12 65.12 65.01 65.05 2.1K
14:13 65.00 65.00 64.91 64.91 1.3K
14:14 64.90 64.90 64.81 64.81 0.8K
14:15 64.80 64.80 64.70 64.78 2.4K
14:16 64.80 64.87 64.78 64.87 0.7K
14:17 64.86 64.95 64.86 64.87 0.8K
14:18 64.89 64.90 64.89 64.90 0.3K
14:19 64.89 64.89 64.82 64.82 0.6K
14:20 64.82 64.82 64.75 64.75 0.5K
14:21 64.70 64.79 64.70 64.79 0.7K
14:22 64.83 64.99 64.83 64.99 1.6K
14:23 64.96 65.03 64.96 64.99 1.2K
14:25 64.93 64.93 64.91 64.91 0.5K
14:26 64.88 64.90 64.88 64.89 0.5K
14:27 64.89 64.95 64.87 64.95 0.4K
14:28 64.97 65.00 64.96 65.00 1.5K
14:29 64.96 64.96 64.96 64.96 1.2K
14:30 65.01 65.01 64.94 65.00 1.5K
14:31 64.95 64.95 64.85 64.85 1.3K
14:32 64.82 64.82 64.62 64.70 2.2K
14:33 64.67 64.67 64.57 64.65 0.8K
14:34 64.70 64.70 64.62 64.62 1.3K
14:35 64.55 64.67 64.53 64.67 2.5K
14:36 64.70 64.73 64.65 64.65 1.0K
14:37 64.56 64.56 64.40 64.55 14.7K
14:38 64.53 64.57 64.48 64.55 1.4K
14:39 64.50 64.50 64.38 64.38 0.5K
14:40 64.33 64.48 64.33 64.45 1.4K
14:41 64.40 64.50 64.40 64.40 1.7K
14:42 64.36 64.36 64.19 64.22 1.9K
14:43 64.27 64.29 64.17 64.29 1.6K
14:44 64.30 64.30 64.28 64.28 0.3K
14:45 64.26 64.26 64.19 64.19 1.7K
14:46 64.15 64.15 64.10 64.13 2.8K
14:47 64.12 64.27 64.12 64.22 1.0K
14:48 64.18 64.39 64.12 64.35 2.8K
14:49 64.32 64.32 64.20 64.22 1.6K
14:50 64.14 64.21 64.11 64.11 1.7K
14:51 64.10 64.10 64.08 64.08 1.4K
14:52 64.04 64.04 63.89 63.89 2.2K
14:53 63.90 63.90 63.79 63.79 1.4K
14:54 63.83 63.87 63.81 63.87 1.4K
14:55 63.91 64.18 63.91 64.12 3.8K
14:56 64.09 64.19 64.09 64.19 0.5K
14:57 64.23 64.23 64.13 64.18 0.9K
14:58 64.18 64.23 64.18 64.21 0.7K
14:59 64.25 64.30 64.20 64.30 3.8K
15:00 64.34 64.38 64.27 64.27 3.2K
15:01 64.22 64.36 64.18 64.36 1.0K
15:02 64.35 64.35 64.29 64.29 1.0K
15:03 64.24 64.24 64.20 64.20 0.8K
15:04 64.26 64.26 64.21 64.21 3.0K
15:05 64.30 64.30 64.17 64.28 1.7K
15:06 64.25 64.29 64.25 64.29 1.1K
15:07 64.37 64.37 64.37 64.37 0.3K
15:08 64.42 64.45 64.42 64.44 1.6K
15:09 64.39 64.39 64.25 64.25 0.8K
15:10 64.31 64.35 64.28 64.28 1.5K
15:11 64.24 64.24 64.19 64.20 1.1K
15:12 64.16 64.18 64.16 64.18 0.8K
15:13 64.14 64.14 64.14 64.14 0.1K
15:14 64.10 64.10 64.07 64.07 0.5K
15:15 64.16 64.16 64.16 64.16 0.2K
15:16 64.24 64.30 64.24 64.30 0.6K
15:17 64.36 64.39 64.32 64.32 1.7K
15:18 64.36 64.36 64.29 64.29 1.7K
15:19 64.32 64.32 64.26 64.30 2.4K
15:20 64.28 64.36 64.26 64.36 0.8K
15:21 64.36 64.41 64.36 64.36 1.2K
15:22 64.34 64.38 64.32 64.35 1.4K
15:23 64.34 64.37 64.32 64.36 1.1K
15:24 64.41 64.47 64.41 64.47 1.2K
15:25 64.48 64.48 64.43 64.43 1.1K
15:26 64.42 64.46 64.42 64.46 0.6K
15:27 64.43 64.50 64.42 64.50 2.5K
15:28 64.48 64.50 64.47 64.50 0.6K
15:29 64.48 64.48 64.41 64.41 1.7K
15:30 64.41 64.42 64.38 64.40 1.8K
15:31 64.39 64.40 64.29 64.29 1.6K
15:32 64.32 64.32 64.29 64.31 1.6K
15:33 64.32 64.39 64.32 64.36 2.6K
15:34 64.33 64.33 64.29 64.32 1.1K
15:35 64.37 64.45 64.37 64.45 2.0K
15:36 64.50 64.52 64.50 64.52 0.8K
15:37 64.52 64.52 64.44 64.44 2.8K
15:38 64.37 64.46 64.37 64.46 1.6K
15:39 64.44 64.47 64.40 64.40 2.5K
15:40 64.37 64.45 64.37 64.45 1.1K
15:41 64.43 64.48 64.42 64.45 3.0K
15:42 64.45 64.51 64.45 64.48 2.3K
15:43 64.48 64.52 64.48 64.52 1.5K
15:44 64.51 64.53 64.51 64.52 1.5K
15:45 64.52 64.52 64.49 64.49 2.0K
15:46 64.47 64.49 64.46 64.49 1.5K
15:47 64.48 64.55 64.48 64.55 3.6K
15:48 64.56 64.57 64.53 64.57 2.0K
15:49 64.56 64.57 64.54 64.56 3.1K
15:50 64.65 64.65 64.50 64.54 16.8K
15:51 64.54 64.54 64.48 64.48 7.9K
15:52 64.49 64.49 64.47 64.49 6.1K
15:53 64.47 64.51 64.47 64.51 7.7K
15:54 64.51 64.58 64.51 64.58 8.8K
15:55 64.61 64.63 64.51 64.55 11.4K
15:56 64.58 64.60 64.48 64.48 4.6K
15:57 64.45 64.47 64.45 64.45 6.9K
15:58 64.46 64.47 64.44 64.46 5.1K
15:59 64.47 64.47 64.40 64.40 7.8K
16:00 64.40 64.40 64.40 64.40 604.8K
16:01 64.40 64.40 64.40 64.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음